Rivaldi_Prediction/data/featuSGD/US1344291091_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
6813,2000-02-04,28.1875,29.0625,27.75,29.0625,705600.0,-0.03837953091684432,2.0,-1.75,25.847457627118644,27.043502518151993,2.071249218530717,5.14844088452449,3.023159109608926,2.1626125922855017,56.439029681863026,1.5625,-2.4525515903397377,-4.331249999999997,-10.12926179625169,1.4667617962516957,-7.23025589812584,-1.4322441018741507,3.7489000000000026,9.722222222222223,-11.784293270850261,2.899005898125846,2,1.8125,5.375,3.53125,4.34375,-0.125,4,0.02882483370288247,-1.6666666666666667,29.3125,1.5454545454545454,28.8125,1.1379310344827587,29.4375,0.02882483370288247
6814,2000-02-07,27.8125,28.25,27.5,28.1875,710200.0,-0.013303769401330379,2.0,0.42857142857142855,25.523012552301253,26.828155035477344,2.1315125339122005,5.059234494825034,3.398159109608926,2.5376125922855017,56.48885585801923,0.75,-2.793899237077632,-4.246875000000003,-10.00566047936703,1.5119104793670246,-7.12626773968352,-1.3674822603164891,3.872716000000004,8.771929824561402,-9.072312337138344,2.879392739683514,2,2.0625,5.75,3.90625,4.71875,1.9375,0,-0.008988764044943864,2.0,28.1875,-1.6666666666666667,29.3125,1.5454545454545454,28.8125,-0.008988764044943864
6815,2000-02-08,28.375,28.625,27.6875,27.75,582800.0,0.020224719101123556,-1.5,-1.6666666666666667,31.531531531531527,26.83476062583928,1.3920708569274183,4.122319806236234,2.835659109608926,1.9751125922855017,56.40374083675487,0.9375,-3.266049388448671,-3.3125,-9.011068610671146,2.386068610671142,-6.161784305335573,-0.46321569466442725,2.9753987200000047,40.0,20.269391034682133,2.849284305335571,2,1.5,5.1875,3.34375,4.15625,5.625,1,0.06828193832599116,2.0,27.8125,2.0,28.1875,-1.6666666666666667,29.3125,0.06828193832599116
6816,2000-02-09,27.6875,28.3125,27.625,28.3125,669400.0,-0.024229074889867808,1.2,-1.0,33.01886792452831,27.59485589843085,1.743641295077886,4.3641212357283905,3.523159109608926,2.6626125922855017,56.32117438592409,0.75,-3.5564830260487597,-3.5749999999999993,-9.126434143771476,1.976434143771474,-6.3507170718857395,-0.7992829281142626,3.3548668224000053,8.571428571428571,-12.779953510085212,2.7757170718857367,2,2.1875,4.8125,4.03125,4.84375,4.1875,2,0.09029345372460496,-1.5,28.375,2.0,27.8125,2.0,28.1875,0.09029345372460496
6817,2000-02-10,26.3125,27.625,26.25,27.0,1171500.0,-0.04966139954853277,-2.3846153846153846,1.1,25.454545454545453,28.223477136189143,2.7296317446578655,5.2658167387553405,4.898159109608926,4.037612592285502,56.380953838190976,1.4375,-3.50450212195722,-4.478124999999999,-10.027881247610779,1.0716312476107817,-7.253003123805385,-1.7032468761946085,4.446477476608006,2.2222222222222223,-17.707012317145008,2.7748781238053892,2,2.9375,5.5625,5.40625,6.21875,7.5,3,0.09976247030878871,1.2,27.6875,-1.5,28.375,2.0,27.8125,0.09976247030878871
6818,2000-02-11,25.8125,26.4375,25.4375,26.3125,1239800.0,-0.019002375296912066,1.6666666666666667,0.7272727272727273,28.140703517587937,27.664324535579258,2.9522103890974805,5.200563063388728,5.398159109608926,4.537612592285502,56.52022910556182,1.0,-3.5782090016592676,-4.449999999999999,-9.767640701625027,0.8676407016250245,-7.108820350812515,-1.7911796491874874,4.495579728947206,11.76470588235294,-8.12184873623722,2.6588203508125123,2,2.4375,5.65625,5.90625,6.71875,5.5625,4,0.09685230024213065,-2.3846153846153846,26.3125,1.2,27.6875,-1.5,28.375,0.09685230024213065
6819,2000-02-14,25.9375,26.5,25.8125,25.8125,576000.0,0.004842615012106588,-10.0,-0.25,30.851063829787236,28.10076752521374,2.195913337656336,4.571587493614324,5.273159109608926,4.412612592285502,56.64328103553002,0.6875,-3.5722483574787773,-3.8562499999999993,-8.947538354165701,1.2350383541657024,-6.401894177082852,-1.3106058229171502,3.786110161473541,15.686274509803921,-5.39893321251939,2.5456441770828504,2,1.625,5.53125,5.78125,6.59375,3.75,0,0.08192771084337358,1.6666666666666667,25.8125,-2.3846153846153846,26.3125,1.2,27.6875,0.08192771084337358
6820,2000-02-15,27.4375,27.5625,25.875,25.9375,887900.0,0.05783132530120483,-1.0769230769230769,12.0,35.960591133004925,29.14280226432399,0.42731526738448977,2.599402348748832,3.773159109608926,2.9126125922855017,56.385457516672865,1.6875,-3.3520862196201158,-1.9718750000000007,-6.4978372050542035,2.554087205054202,-4.2348561025271,0.2911061025270989,1.7717769420967144,69.56521739130434,47.00347411417868,2.2629811025271005,2,0.125,4.03125,4.28125,5.09375,2.625,1,0.08428246013667429,-10.0,25.9375,1.6666666666666667,25.8125,-2.3846153846153846,26.3125,0.08428246013667429
6821,2000-02-16,27.4375,29.5625,27.0,29.5625,1484900.0,0.0,1.411764705882353,-1.4166666666666667,37.055837563451774,30.375956792650783,0.2366459137903938,2.2365990513807397,3.773159109608926,2.9126125922855017,55.50987988087002,2.5625,-3.476787420489604,-1.6687499999999993,-5.839272338862067,2.501772338862068,-3.754011169431031,0.4165111694310326,-2.0,48.484848484848484,24.498281081776106,2.0852611694310332,2,0.0625,3.78125,4.28125,5.09375,3.0625,2,0.23917995444191353,-1.0769230769230769,27.4375,-10.0,25.9375,1.6666666666666667,25.8125,0.23917995444191353
6822,2000-02-17,29.375,29.5625,27.25,27.25,1227200.0,0.07061503416856496,-1.1764705882352942,-1.0,49.28909952606635,32.980583670311646,-1.8897874633105616,0.081783144403488,1.835659109608926,0.9751125922855017,54.58698494164278,2.3125,-3.2720132526974517,0.4093750000000007,-3.5055246340566626,4.324274634056664,-1.5480748170283292,2.3668248170283306,-3.8550000000000004,95.45454545454545,66.5693515026239,1.9574498170283314,2,-1.875,1.8125,2.34375,3.15625,-0.1875,3,0.0851063829787233,1.411764705882353,27.4375,-1.0769230769230769,27.4375,-10.0,25.9375,0.0851063829787233
6823,2000-02-18,29.25,29.8125,28.875,29.3125,1040500.0,-0.004255319148936176,-1.3076923076923077,-0.029411764705882353,40.43715846994535,34.63771099449432,-1.786043652530811,-0.09853659471892229,1.960659109608926,1.1001125922855017,53.54384106439163,0.9375,-3.0077253007920035,0.4750000000000014,-2.9392214185282413,3.889221418528244,-1.23211070926412,2.1821107092641228,-3.649149999999999,85.9375,60.035141355967454,1.7071107092641205,2,-1.625,1.9375,2.46875,3.28125,-0.25,4,0.15598290598290587,-1.1764705882352942,29.375,1.411764705882353,27.4375,-1.0769230769230769,27.4375,0.15598290598290587
6824,2000-02-22,29.5625,29.9375,28.8125,29.1875,895300.0,0.010683760683760646,1.0,-6.0,50.64102564102565,36.76098811777144,-2.0385790353569035,-0.5733372778713743,1.648159109608926,0.7876125922855017,52.40836442607386,1.125,-2.7605287399528784,0.8718749999999993,-2.363536336006298,4.107286336006297,-0.7458306680031477,2.4895806680031463,-3.793184,90.76923076923077,60.258841831587915,1.6177056680031479,2,-1.875,1.15625,2.15625,2.96875,0.375,1,0.06131078224101483,-1.3076923076923077,29.25,-1.1764705882352942,29.375,1.411764705882353,27.4375,0.06131078224101483
6825,2000-02-23,28.875,29.5625,28.5,29.5625,1198100.0,-0.023255813953488413,2.090909090909091,-1.8333333333333333,50.318471337579616,38.68316627477714,-1.422261295979137,-0.009378666605378783,2.335659109608926,1.4751125922855017,51.26953214231589,1.0625,-2.4340243573557743,0.2624999999999993,-2.869098297153865,3.394098297153864,-1.303299148576933,1.8282991485769315,-2.855592959999999,63.829787234042556,29.94840625462433,1.565799148576933,2,-1.1875,1.53125,2.84375,3.65625,2.25,2,0.02813852813852824,1.0,29.5625,-1.3076923076923077,29.25,-1.1764705882352942,29.375,0.02813852813852824
6826,2000-02-24,27.75,28.0,27.3125,28.0,1303600.0,-0.038961038961038974,4.5,0.36363636363636365,42.51497005988024,40.578769008703226,-0.32124575547940637,0.9061122575945575,3.460659109608926,2.6001125922855017,50.27408989814439,1.5625,-2.082243922579803,-0.6999999999999993,-3.6414796670347904,2.241479667034792,-2.170739833517395,0.7707398335173963,-1.4955073823999996,18.6046511627907,-15.533209689902211,1.470739833517395,2,-0.0625,2.1875,3.96875,4.78125,3.0,3,0.08333333333333326,2.090909090909091,28.875,1.0,29.5625,-1.3076923076923077,29.25,0.08333333333333326
6827,2000-02-25,27.75,28.625,27.5,27.8125,928500.0,0.0,-3.0,0.25,47.651006711409394,42.74658047468339,-0.10716180044812518,0.7164116631869106,3.460659109608926,2.6001125922855017,49.037575870948835,1.125,-1.9002953965603524,-0.5562499999999986,-3.326183734719475,2.2136837347194778,-1.9412168673597385,0.8287168673597414,-1.274526939455999,16.666666666666664,-19.710312057975663,1.3849668673597386,2,0.125,1.84375,3.96875,4.78125,2.9375,4,0.0990990990990992,4.5,27.75,2.090909090909091,28.875,1.0,29.5625,0.0990990990990992
6828,2000-02-28,28.25,28.4375,27.625,27.75,544800.0,0.018018018018018056,-1.1666666666666667,-8.0,52.31788079470199,45.13178235967391,-0.25148785394080164,0.11914967573667212,2.960659109608926,2.1001125922855017,47.73423908924143,0.8125,-1.6878124548987508,0.009374999999998579,-2.696696086221568,2.715446086221565,-1.3436605431107829,1.36241054311078,-1.5668053230886407,35.714285714285715,-3.9829260297605487,1.3530355431107826,2,-0.34375,1.1875,3.46875,4.28125,3.5625,0,0.0331858407079646,-3.0,27.75,4.5,27.75,2.090909090909091,28.875,0.0331858407079646
6829,2000-02-29,28.375,28.4375,27.8125,28.0625,677300.0,0.004424778761061843,1.8571428571428572,0.625,50.0,46.69171667822893,0.006294679943085413,-0.26039981588325745,2.835659109608926,1.9751125922855017,46.36046836833495,0.625,-1.210490100178724,0.2875000000000014,-1.9655680836303695,2.5405680836303723,-0.8390340418151858,1.4140340418151887,-1.4965470037033235,47.22222222222222,7.250878574037543,1.1265340418151857,2,0.09375,0.9375,3.34375,4.15625,2.9375,1,0.022026431718061623,-1.1666666666666667,28.25,-3.0,27.75,4.5,27.75,0.022026431718061623
6830,2000-03-01,28.9375,29.1875,28.375,28.375,930400.0,0.01982378854625555,-1.8888888888888888,1.8,57.04225352112677,48.91242956241504,-0.3587841830705827,-0.9088778273727129,2.273159109608926,1.4126125922855017,44.554047351250794,0.8125,-0.7301521861260767,0.875,-1.325478416880756,3.075478416880756,-0.22523920844037804,1.975239208440378,-1.875504183481123,86.66666666666667,40.95858349801115,1.1002392084403787,3,-0.34375,-0.09375,2.78125,3.59375,1.1875,2,0.03455723542116629,1.8571428571428572,28.375,-1.1666666666666667,28.25,-3.0,27.75,0.03455723542116629
6831,2000-03-02,28.5625,29.125,28.4375,28.9375,903000.0,-0.01295896328293733,-1.2,-0.6666666666666666,64.28571428571428,50.578720091264806,0.21521088580537295,-0.5834829900114258,2.648159109608926,1.7876125922855017,42.4126819730673,0.6875,-0.2908498626344276,0.5124999999999993,-1.6728278689333997,2.6978278689333983,-0.5801639344667002,1.6051639344666988,-1.3279739324722541,62.96296296296296,11.268656519132534,1.0926639344666995,3,0.0625,0.28125,3.15625,3.96875,-0.4375,3,0.0897155361050328,-1.8888888888888888,28.9375,1.8571428571428572,28.375,-1.1666666666666667,28.25,0.0897155361050328
6832,2000-03-03,29.0,29.1875,28.3125,28.4375,472100.0,0.015317286652078765,-1.1538461538461537,-1.5,70.4,53.907924705715324,-0.3141087909434006,-1.1021003562758374,2.210659109608926,1.3501125922855017,40.76885173053213,0.875,0.01625207203851886,0.9656249999999993,-1.1859025326345147,3.1171525326345133,-0.1101387663172595,2.041388766317258,-1.60329549652392,88.0,29.96376128604551,1.0757637663172572,3,-0.375,-0.15625,2.71875,3.53125,0.0,4,0.06034482758620685,-1.2,28.5625,-1.8888888888888888,28.9375,1.8571428571428572,28.375,0.06034482758620685
6833,2000-03-06,29.0,29.125,28.5625,29.0,673300.0,0.0,3.5,0.0,69.91869918699187,56.04988843304491,-0.3948202082434875,-1.0942095692601939,2.210659109608926,1.3501125922855017,38.76120967380798,0.5625,0.3214202034802227,0.9250000000000007,-1.2689660075090963,3.1189660075090977,-0.17198300375454778,2.021983003754549,-1.4508477667324833,86.36363636363636,22.021527973129324,1.0969830037545492,3,-0.5625,-0.15625,2.71875,3.53125,-0.4375,0,0.0581896551724137,-1.1538461538461537,29.0,-1.2,28.5625,-1.8888888888888888,28.9375,0.0581896551724137
6834,2000-03-07,27.5625,28.625,27.1875,28.625,1116100.0,-0.049568965517241326,1.7058823529411764,-100.0,50.81967213114754,56.105577410108005,0.8148333922414359,0.3410885307315823,3.648159109608926,2.7876125922855017,36.87328155738666,1.8125,0.2672676954823281,-0.5,-2.703092921565677,1.703092921565677,-1.6015464607828385,0.6015464607828385,2.375,18.75,-43.075349607449354,1.1015464607828376,3,0.625,1.28125,4.15625,4.96875,1.9375,1,0.1541950113378685,3.5,29.0,-1.1538461538461537,29.0,-1.2,28.5625,0.1541950113378685
6835,2000-03-08,30.3125,30.4375,27.0625,27.3125,1090600.0,0.09977324263038545,1.0769230769230769,-2.823529411764706,63.855421686746986,58.4767387019821,-1.9107491283102078,-2.378250542082913,0.8981591096089261,0.037612592285501734,34.72763127659883,3.375,0.41038293057282615,2.1531249999999993,-0.2674810979802338,4.573731097980232,0.9428219510098828,3.363428048990116,-3.125,96.29629629629629,31.4292119766548,1.2103030489901172,3,-1.5625,-2.0625,1.40625,2.21875,0.625,2,0.03298969072164959,1.7058823529411764,27.5625,3.5,29.0,-1.1538461538461537,29.0,0.03298969072164959
6836,2000-03-09,30.1875,30.3125,29.0625,29.5,692100.0,-0.004123711340206171,1.6666666666666667,0.22916666666666666,54.74452554744525,59.26490746154163,-1.5685816670041852,-2.167481586694926,1.023159109608926,0.16261259228550173,32.445546237087356,1.25,0.384693834102535,1.9031249999999993,-0.6683771592958685,4.474627159295867,0.6173739203520654,3.188876079647933,-3.125,92.5925925925926,30.289475380908172,1.2857510796479337,3,-1.4375,-2.25,1.53125,2.34375,-0.9375,3,-0.0020703933747412417,1.0769230769230769,30.3125,1.7058823529411764,27.5625,3.5,29.0,-0.0020703933747412417
6837,2000-03-10,28.9375,29.375,27.875,29.3125,815300.0,-0.04140786749482406,5.0,-0.5454545454545454,48.38709677419355,58.82815368148514,-0.1479822754810307,-0.7491491464145845,2.273159109608926,1.4126125922855017,29.875168016723453,2.3125,0.3815559578581329,0.5218750000000014,-1.8887903782285136,2.9325403782285164,-0.6834576891142561,1.727207689114259,-1.875,55.55555555555556,-3.6027332708988737,1.205332689114257,3,-0.1875,-1.0,2.78125,3.59375,1.0625,4,-0.02807775377969768,1.6666666666666667,30.1875,1.0769230769230769,30.3125,1.7058823529411764,27.5625,-0.02807775377969768
6838,2000-03-13,28.3125,28.6875,27.875,28.6875,639300.0,-0.021598272138228958,3.3333333333333335,1.0,43.750000000000014,58.1337092370407,0.5440258144539989,0.07667909399925676,2.898159109608926,2.0376125922855017,26.947369579805812,1.0625,0.5535223803045284,-0.22812499999999858,-2.3068688482993167,1.8506188482993196,-1.2674969241496576,0.8112469241496605,-1.182500000000001,37.03703703703704,-17.37405100352236,1.0393719241496588,3,0.4375,-0.375,3.40625,4.21875,0.0625,0,0.024282560706401668,5.0,28.9375,1.6666666666666667,30.1875,1.0769230769230769,30.3125,0.024282560706401668
6839,2000-03-14,28.0625,28.4375,27.875,28.0625,461900.0,-0.008830022075055233,-2.0,-0.0,45.75163398692811,56.87919595546307,0.8325919328446503,0.5207400405376177,3.148159109608926,2.2876125922855017,23.929397174791035,0.5625,0.660625356843159,-0.5843750000000014,-2.285900534553331,1.1171505345533284,-1.4351377672766645,0.2663877672766617,-0.8663500000000006,29.629629629629626,-22.615575415060633,0.8507627672766646,3,0.6875,-0.125,3.65625,4.46875,0.0,1,0.017817371937639104,3.3333333333333335,28.3125,5.0,28.9375,1.6666666666666667,30.1875,0.017817371937639104
6840,2000-03-15,29.75,30.0,27.875,28.0,1107500.0,0.060133630289532336,-1.125,100.0,59.876543209876544,56.38928805814776,-0.8130337217768044,-1.037841009016752,1.460659109608926,0.6001125922855017,21.415323628282046,2.125,0.7258244546023818,0.9875000000000007,-0.6819822708348013,2.6569822708348028,0.1527588645825979,1.8222411354174035,-2.4890229999999995,76.92307692307693,19.578932838327923,0.8347411354174014,3,-1.0,-1.8125,1.96875,2.78125,-1.6875,2,-0.008403361344537785,-2.0,28.0625,3.3333333333333335,28.3125,5.0,28.9375,-0.008403361344537785
6841,2000-03-16,34.0,34.125,29.6875,29.9375,1444000.0,0.1428571428571428,1.0579710144927537,2.3214285714285716,71.73913043478261,56.538080328679165,-4.70543795743966,-5.028816794570815,-2.9072971591458874,-3.6498874077144983,21.129219825424467,4.4375,0.9275521909970799,4.909375000000001,2.1274209938910893,7.691329006108912,3.518397996945545,6.300352003054456,-6.6754925400000005,98.0,34.04352941871397,1.390977003054455,3,-3.40625,-4.21875,-2.28125,-1.46875,-5.875,3,-0.09007352941176472,-1.125,29.75,-2.0,28.0625,3.3333333333333335,28.3125,-0.09007352941176472
6842,2000-03-17,31.875,33.75,31.875,33.6875,1383000.0,-0.0625,-1.0689655172413792,-0.4461538461538462,61.328125,55.583572085680075,-2.380015709039128,-2.85320524785557,-0.9173037659532639,-1.5248874077144983,20.827654617550223,2.125,0.9758925974726047,2.6593750000000007,-0.38834713257189435,5.707097132571896,1.135513933714055,4.1832360662859465,-4.278472838399999,64.0,-3.3831411047399342,1.5238610662859469,3,-1.28125,-2.09375,-0.6875,0.65625,-2.875,4,-0.08235294117647063,1.0579710144927537,34.0,-1.125,29.75,-2.0,28.0625,-0.08235294117647063
6843,2000-03-20,33.8125,35.375,30.875,31.625,1182300.0,0.0607843137254902,-1.4406779661016949,-1.206896551724138,65.26315789473685,57.18840383718999,-3.9818014738767147,-4.670845130781899,-2.994258438078802,-3.4623874077144983,20.93808008430865,4.5,1.0521701397236995,4.368749999999999,0.6920765535841866,8.045423446415807,2.530413276792096,6.207086723207901,-5.954833924863998,79.16666666666666,8.851886611906465,1.8383367232079042,3,-2.59375,-3.40625,-3.25,-1.28125,-6.375,0,-0.11275415896487984,-1.0689655172413792,31.875,1.0579710144927537,34.0,-1.125,29.75,-0.11275415896487984
6844,2000-03-21,31.375,34.9375,30.4375,33.875,2726700.0,-0.07208872458410354,-1.0571428571428572,-1.1428571428571428,56.19047619047619,56.33674322649323,-1.0578722631954633,-2.2035732512349213,-0.7495758971649664,-1.0248874077144983,21.04805562272857,4.5,0.9921645167217363,1.8406249999999993,-1.9363557891461554,5.617605789146154,-0.04786539457307626,3.729115394573075,-3.066293889372158,46.666666666666664,-20.68827415669913,1.8884903945730767,3,0.25,-0.78125,-1.515625,1.15625,-4.6875,1,-0.09561752988047811,-1.4406779661016949,33.8125,-1.0689655172413792,31.875,1.0579710144927537,34.0,-0.09561752988047811
6845,2000-03-22,29.6875,30.5,29.0,30.25,1206700.0,-0.05378486055776888,1.8235294117647058,0.225,52.67857142857143,56.10719276884058,0.5941268903259029,-0.4765128312703908,0.7598047993069059,0.6626125922855017,20.663069619779094,2.375,0.9037425653525979,0.11250000000000071,-3.652076931566725,3.87707693156673,-1.769788465783364,1.9947884657833654,-0.9548162560098277,10.784313725490197,-54.76635907649853,1.8822884657833643,3,1.9375,0.9375,-0.171875,2.84375,-3.6875,2,-0.054736842105263195,-1.0571428571428572,31.375,-1.4406779661016949,33.8125,-1.0689655172413792,31.875,-0.054736842105263195
6846,2000-03-23,30.0625,30.875,28.125,29.5625,1614800.0,0.012631578947368327,1.588235294117647,-0.8888888888888888,52.537313432835816,56.56832795313417,0.22297965606090386,-0.7055575342937708,0.195281373945825,0.28761259228550173,19.4855408822896,2.75,1.1283228477553386,0.3718749999999993,-3.2975387187667806,4.041288718766779,-1.4628318593833889,2.2065818593833875,5.3125,26.72413793103448,-34.50026647566057,1.834706859383389,3,1.5625,1.125,-0.546875,2.46875,-4.0,3,-0.06652806652806653,1.8235294117647058,29.6875,-1.0571428571428572,31.375,-1.4406779661016949,33.8125,-0.06652806652806653
6847,2000-03-24,30.5,31.0,29.5625,29.8125,795100.0,0.01455301455301461,-1.4210526315789473,1.375,53.50877192982456,57.6526359453369,0.034004704419885456,-0.9765386277928485,-0.41646173518243046,-0.14988740771449827,18.801974102877217,1.4375,0.9982813437373892,0.671875,-2.896045622125669,4.239795622125669,-1.1120853110628346,2.4558353110628346,4.729999999999997,32.758620689655174,-24.241307980599487,1.783960311062835,3,1.125,0.71875,-1.140625,2.03125,-4.0,4,-0.07786885245901642,1.588235294117647,30.0625,1.8235294117647058,29.6875,-1.0571428571428572,31.375,-0.07786885245901642
6848,2000-03-27,29.1875,29.9375,29.0625,29.4375,729700.0,-0.04303278688524592,-2.5,-0.36363636363636365,53.8235294117647,58.54951321476318,1.6580364398065868,0.43194367268137057,0.6828025748778188,1.1626125922855017,17.974793141587114,1.4375,0.9697863225251737,-0.6875,-4.192196097644171,2.8171960976441675,-2.4398480488220855,1.0648480488220855,5.900399999999998,15.59633027522936,-44.33174957644596,1.7523480488220837,3,2.4375,2.03125,0.15625,3.34375,0.375,0,-0.0064239828693790635,-1.4210526315789473,30.5,1.588235294117647,30.0625,1.8235294117647058,29.6875,-0.0064239828693790635
6849,2000-03-28,29.0,29.75,28.9375,28.9375,531300.0,-0.0064239828693790635,-25.0,-0.25,46.48829431438127,57.0619300041526,2.226663331184767,0.7048035321069008,0.6847444517236312,1.3501125922855017,17.076000306517056,0.8125,1.1046638000913838,-0.90625,-4.365481546852131,2.5529815468521306,-2.6358657734260653,0.8233657734260653,5.9486419999999995,30.434782608695656,-23.864659852207396,1.7296157734260662,3,2.75,2.21875,0.40625,3.53125,-0.4375,1,-0.053879310344827624,-2.5,29.1875,-1.4210526315789473,30.5,1.588235294117647,30.0625,-0.053879310344827624
6850,2000-03-29,29.9375,30.0625,29.0,29.0625,611200.0,0.032327586206896575,-1.125,14.0,49.35897435897436,54.57524599572946,1.473512838850347,-0.16225670834364792,-0.4252010358463423,0.41261259228550173,16.856617857600543,1.0625,1.3857551152690633,-0.01875000000000071,-3.447800620491755,3.4103006204917534,-1.7332753102458796,1.6957753102458781,4.874669159999996,63.04347826086957,13.026561201948844,1.7145253102458775,3,1.8125,1.28125,-0.734375,2.59375,-1.5625,2,-0.10855949895615868,-25.0,29.0,-2.5,29.1875,-1.4210526315789473,30.5,-0.10855949895615868
6851,2000-03-30,31.125,31.375,30.1875,30.1875,725900.0,0.039665970772442494,-1.5333333333333334,1.0714285714285714,55.62700964630225,53.94178873420749,-0.18404811278473687,-1.20997338814254,-1.7225165002696947,-0.7748874077144983,16.861329459700926,1.4375,1.7166299878922082,1.0406249999999986,-2.3605345836064586,4.441784583606456,-0.65995479180323,2.741204791803227,3.5534257767999975,89.74358974358975,38.757264250436265,1.7005797918032286,3,0.625,0.09375,-2.078125,1.40625,-1.625,3,-0.16465863453815266,-1.125,29.9375,-25.0,29.0,-2.5,29.1875,-0.16465863453815266
6852,2000-03-31,30.75,31.125,30.1875,31.125,578900.0,-0.012048192771084376,4.0,-0.4,56.351791530944624,52.95163691600835,0.01630297400377856,-0.7348201973818931,-1.4216413830004377,-0.39988740771449827,16.785121350130126,0.9375,1.7601905056240241,0.578125,-2.7955041075432874,3.9517541075432874,-1.1086895537716437,2.2649395537716437,3.797357261263997,74.35897435897436,20.71554698574321,1.6868145537716432,3,0.78125,0.46875,-1.9375,1.78125,-1.6875,4,-0.15243902439024393,-1.5333333333333334,31.125,-1.125,29.9375,-25.0,29.0,-0.15243902439024393
6853,2000-04-03,30.6875,30.9375,29.9375,30.8125,569100.0,-0.002032520325203291,4.333333333333333,0.3333333333333333,56.90789473684211,53.03135008782679,-0.4594067326869862,-0.568565461444841,-1.4637289966608051,-0.33738740771449827,16.64206759148018,1.0,1.204505877135805,0.4312499999999986,-2.9031549812444126,3.7656549812444062,-1.235952490622207,2.098452490622204,3.7314101160387168,71.7948717948718,14.48952252209574,1.667202490622204,4,-0.9375,0.53125,-1.953125,1.84375,-1.9375,0,-0.13645621181262724,4.0,30.75,-1.5333333333333334,31.125,-1.125,29.9375,-0.13645621181262724
6854,2000-04-04,31.8125,33.875,31.125,32.5,1284600.0,0.03665987780040725,-1.6666666666666667,5.5,55.593220338983045,53.35519996676141,-1.6939588581873295,-1.432274238652127,-2.6239691500675235,-1.4623874077144983,16.09576834754139,3.1875,0.9685896208733986,1.34375,-1.8043227186812913,4.491822718681291,-0.23028635934064567,2.9177863593406457,2.4805319137179396,57.692307692307686,2.7499755334770484,1.5740363593406457,4,-0.8125,-0.59375,-3.140625,0.71875,-2.5625,1,-0.07072691552062871,4.333333333333333,30.6875,4.0,30.75,-1.5333333333333334,31.125,-0.07072691552062871
6855,2000-04-05,31.3125,32.4375,31.125,31.5625,782000.0,-0.015717092337917515,-3.2,0.36363636363636365,40.85106382978723,52.056727788644906,-1.0495871007365203,-0.899640531124092,-2.139552611889396,-0.9623874077144983,17.095916794119645,1.3125,0.4349977026149858,0.7937499999999993,-2.375567334761733,3.963067334761732,-0.7909086673808687,2.3784086673808638,2.8571712754435836,34.92063492063492,-13.973105696192285,1.5846586673808658,4,0.09375,-0.09375,-2.421875,1.21875,-2.1875,2,-0.08782435129740518,-1.6666666666666667,31.8125,4.333333333333333,30.6875,4.0,30.75,-0.08782435129740518
6856,2000-04-06,30.125,31.125,29.5625,31.0625,720000.0,-0.03792415169660679,1.9411764705882353,3.75,43.636363636363626,50.959793533815905,0.1650697059286088,0.2982273169019578,-0.9998900553051158,0.22511259228550173,17.775563030560967,1.75,0.21150189660093588,-0.390625,-3.5614404666716837,2.7801904666716837,-1.9760327333358418,1.1947827333358418,3.9237778499347087,13.043478260869565,-32.537419620276665,1.5854077333358416,4,1.28125,1.09375,-1.40625,2.40625,-0.25,3,-0.05809128630705396,-3.2,31.3125,-1.6666666666666667,31.8125,4.333333333333333,30.6875,-0.05809128630705396
6857,2000-04-07,28.125,29.875,28.0625,29.8125,1612800.0,-0.06639004149377592,1.0,1.8,29.411764705882348,48.247375233162316,2.0034290568351274,2.354976717136104,0.9401352424986129,2.2251125922855017,17.449351200233828,2.0625,0.13687539739281007,-2.3500000000000014,-5.625055242603615,0.9250552426036123,-3.9875276213018083,-0.7124723786981946,5.8053022929360125,1.0752688172043012,-38.59426950461361,1.637527621301807,4,2.84375,3.09375,0.609375,4.40625,2.3125,4,0.04888888888888898,1.9411764705882353,30.125,-3.2,31.3125,-1.6666666666666667,31.8125,0.04888888888888898
6858,2000-04-10,29.0,29.0,27.5625,28.125,998000.0,0.03111111111111109,2.2857142857142856,-0.5185185185185185,40.30612244897959,47.56046724811768,1.2281927552070684,1.617029286939097,0.04834435948018978,1.3501125922855017,17.00965995702095,1.4375,0.054264598604341074,-1.5093749999999986,-4.7022626037217705,1.6835126037217734,-3.1058188018608845,0.08706880186088739,4.695590201218572,22.772277227722775,-15.35072513262218,1.5964438018608855,4,1.71875,2.21875,-0.265625,3.53125,0.25,0,0.0021551724137931494,1.0,28.125,1.9411764705882353,30.125,-3.2,31.3125,0.0021551724137931494
6859,2000-04-11,28.5625,28.75,28.125,28.6875,781600.0,-0.015086206896551713,4.0,-0.14285714285714285,44.88636363636363,47.063510501160934,1.7847975383757024,2.207066085457093,0.4031773945428121,1.7876125922855017,16.54620725266811,0.875,-0.10789444105623858,-1.9718750000000007,-5.091073562299741,1.1473235622997429,-3.531474281149869,-0.4122757188501289,4.765104789145454,20.51282051282051,-20.198030616667644,1.5595992811498716,4,2.15625,2.65625,0.078125,3.96875,-0.0625,1,0.006564551422319376,2.2857142857142856,29.0,1.0,28.125,1.9411764705882353,30.125,0.006564551422319376
6860,2000-04-12,29.5,30.375,28.5625,28.5625,967400.0,0.03282275711159732,-2.8666666666666667,-7.5,47.567567567567565,46.16801693685708,0.8702252777995234,1.3174212728123251,-0.5433243100259446,0.8501125922855017,17.607191844236887,1.8125,-0.16204204352288443,-1.0218750000000014,-4.156275335076309,2.112525335076306,-2.589075167538155,0.5453251675381523,3.4816985017967284,54.385964912280706,11.41406865132695,1.5672001675381537,4,1.21875,1.71875,-0.984375,3.03125,-1.3125,2,-0.008474576271186418,4.0,28.5625,2.2857142857142856,29.0,1.0,28.125,-0.008474576271186418
6861,2000-04-13,30.9375,31.625,29.6875,29.75,1435100.0,0.048728813559322015,-1.9523809523809523,1.2666666666666666,51.741293532338304,45.65573938145638,-0.6667885528028705,-0.3808012636409117,-1.9531590339627378,-0.5873874077144983,17.09783523144848,2.125,0.024259756866790383,0.5687500000000014,-2.1173803119230286,3.254880311923035,-0.7743151559615171,1.91181515596152,1.7190465916889224,83.07692307692308,37.20978635319264,1.3430651559615168,4,-0.21875,0.53125,-2.4375,1.59375,-2.5,3,-0.05858585858585863,-2.8666666666666667,29.5,4.0,28.5625,2.2857142857142856,29.0,-0.05858585858585863
6862,2000-04-14,29.25,30.9375,29.1875,29.875,728700.0,-0.054545454545454564,-3.6666666666666665,-0.5263157894736842,50.24154589371981,44.91503395444279,0.8778786376972043,1.1594000744846369,-0.2731512178225195,1.1001125922855017,16.454621982210842,1.75,0.043120367248548064,-0.9875000000000007,-3.61972689391564,1.6447268939156388,-2.303613446957822,0.3286134469578208,3.1009037961875876,41.53846153846154,-7.820741263395384,1.3161134469578206,4,1.46875,2.21875,-0.90625,3.28125,-0.8125,4,0.02136752136752129,-1.9523809523809523,30.9375,-2.8666666666666667,29.5,4.0,28.5625,0.02136752136752129
6863,2000-04-17,30.0,30.25,29.0,29.5,629600.0,0.02564102564102555,1.5,-0.8,53.70370370370371,44.70508766163397,0.022463293173199617,0.11503000603394042,-0.985815147520114,0.35011259228550173,15.08704834651371,1.25,-0.16686842521684042,-0.046875,-2.07093870492114,1.9771887049211436,-1.05890685246057,0.96515685246057,2.063599568416329,53.57142857142857,1.7432970873933016,1.0120318524605711,4,0.0,1.46875,-1.65625,2.53125,1.625,0,0.014583333333333393,-3.6666666666666665,29.25,-1.9523809523809523,30.9375,-2.8666666666666667,29.5,0.014583333333333393
6864,2000-04-18,28.375,29.125,27.125,27.5,1437500.0,-0.054166666666666696,-1.4615384615384615,1.75,44.49339207048458,45.10979079948923,1.2388540304825746,1.5850184922436874,0.6704972901092034,1.9751125922855017,13.587718370164387,2.875,-0.42029796078942283,-1.5218750000000014,-3.575944692739693,0.5321946927396901,-2.548909846369849,-0.4948401536301539,3.4185335943113486,27.77777777777778,-21.696796090110603,1.027034846369846,4,1.0,2.875,-0.03125,4.15625,2.625,1,0.03083700440528636,1.5,30.0,-3.6666666666666665,29.25,-1.9523809523809523,30.9375,0.03083700440528636
6865,2000-04-19,28.0625,28.3125,27.75,28.0,777800.0,-0.011013215859030812,1.0,0.07142857142857142,38.497652582159624,44.53882290457768,1.1642983302716488,1.86516342994614,0.9931902144501699,2.2876125922855017,12.966351516805396,0.625,-0.7081700045234207,-1.7531250000000007,-3.964591454997475,0.45834145499747336,-2.8588582274987395,-0.6473917725012619,3.3575509067664413,20.833333333333336,-22.574758707274057,1.1057332274987377,4,1.3125,3.1875,0.28125,4.46875,3.625,2,0.015590200445434244,-1.4615384615384615,28.375,1.5,30.0,-3.6666666666666665,29.25,0.015590200445434244
6866,2000-04-20,28.0625,28.25,27.75,28.0,565300.0,0.0,1.2857142857142858,1.0,39.613526570048315,45.67235200059611,0.939795016968425,1.7999292476949798,1.025756865566013,2.2876125922855017,12.840216575888991,0.5,-1.0729067848014466,-1.6531249999999993,-3.9946392845468566,0.6883892845468615,-2.8238821422734297,-0.48236785772656887,3.013946834225127,24.59016393442623,-14.287228303540907,1.1707571422734302,4,1.3125,3.1875,0.28125,4.46875,3.6875,3,0.00445434298440972,1.0,28.0625,-1.4615384615384615,28.375,1.5,30.0,0.00445434298440972
6867,2000-04-24,28.125,28.5,27.5,28.0625,597300.0,0.00222717149220486,1.4615384615384615,1.0,40.09661835748792,45.64907376820816,0.9803939103744348,1.6341615393305986,1.0415483674514583,2.2251125922855017,12.647053419640269,1.0,-1.131161410489824,-1.4718750000000007,-3.8856768031182654,0.9419268031182675,-2.678775901559135,-0.2649740984408666,2.635331087487117,32.0,-2.601458404315764,1.2069009015591334,4,1.25,3.125,2.0625,4.40625,2.875,0,0.011111111111111072,1.2857142857142858,28.0625,1.0,28.0625,-1.4615384615384615,28.375,0.011111111111111072
6868,2000-04-25,29.0,29.4375,27.25,28.1875,601700.0,0.03111111111111109,1.5925925925925926,13.0,38.916256157635466,44.98572849279392,0.1177797045726976,0.7846222661524713,0.2727406075027723,1.3501125922855017,12.931198626818896,2.1875,-1.1511750731674262,-0.5874999999999986,-3.0094391969420613,1.8344391969420641,-1.79846959847103,0.6234695984710328,1.469504600488147,81.08108108108108,47.35977777911072,1.2109695984710314,4,0.375,2.25,1.1875,2.46875,1.125,1,-0.0193965517241379,1.4615384615384615,28.125,1.2857142857142858,28.0625,1.0,28.0625,-0.0193965517241379
6869,2000-04-26,27.4375,29.25,27.0625,29.0,1220200.0,-0.053879310344827624,1.121212121212121,-1.9230769230769231,35.90909090909091,43.690342197407624,1.6806552095084122,2.3442527858347404,1.9214361748511948,2.9126125922855017,13.26599781350456,2.1875,-0.8116507107724544,-2.0718749999999986,-4.668138446104628,0.5243884461046342,-3.370006723052313,-0.773743276947684,2.764444232449094,15.789473684210526,-17.04564372507474,1.2981317230523162,4,1.90625,3.5625,3.375,4.03125,2.5,2,0.15261958997722092,1.5925925925925926,29.0,1.4615384615384615,28.125,1.2857142857142858,28.0625,0.15261958997722092
6870,2000-04-27,26.6875,27.1875,26.1875,27.1875,1376100.0,-0.02733485193621865,3.0,0.32,37.089201877934265,42.06233201358495,2.2235800432336035,2.991671412355764,2.7023369609000447,3.6626125922855017,13.256996211275155,1.25,-0.7543859094483985,-2.6593750000000007,-5.534653876634614,0.21590387663461286,-4.097014438317309,-1.2217355616826922,3.200499809204185,15.384615384615385,-19.12973164766978,1.4376394383173068,4,1.875,3.34375,4.421875,4.78125,4.4375,3,0.1615925058548009,1.121212121212121,27.4375,1.5925925925925926,29.0,1.4615384615384615,28.125,0.1615925058548009
6871,2000-04-28,26.0,26.6875,25.625,26.6875,1021100.0,-0.025761124121779888,2.090909090909091,1.375,41.145833333333336,41.05169728465312,2.388183976027989,3.4525467073544682,3.413386044151487,4.350112592285502,12.670862714059778,1.0625,-0.762392726491278,-3.0906249999999993,-6.202432680348167,0.021182680348168503,-4.646528840174081,-1.5347211598259172,3.4439398320996837,9.836065573770492,-27.713936171457654,1.5559038401740832,4,1.9375,3.75,5.125,5.46875,3.5625,4,0.21875,3.0,26.6875,1.121212121212121,27.4375,1.5925925925925926,29.0,0.21875
6872,2000-05-01,26.0625,26.5,25.4375,25.5,1194300.0,0.0024038461538462563,-2.090909090909091,-0.8181818181818182,36.87150837988827,39.18145335978474,2.0405762210926994,3.1841163915776605,3.3131859418170677,4.287612592285502,12.091578509154811,1.0625,-0.8847898430309975,-2.7937499999999993,-6.080510723361485,0.49301072336148977,-4.437130361680744,-1.1503696383192548,2.846788255605727,15.625,-22.81136716176558,1.643380361680744,5,1.375,3.59375,5.34375,5.40625,5.5625,0,0.21822541966426856,2.090909090909091,26.0,3.0,26.6875,1.121212121212121,27.4375,0.21822541966426856
6873,2000-05-02,26.5,26.75,26.0,26.0625,649200.0,0.01678657074340517,-1.6666666666666667,0.7777777777777778,40.78212290502793,38.76909011917845,1.178301219850784,2.5474217849255965,2.846322073402497,3.8501125922855017,11.602845281485747,0.75,-1.1918842129823588,-2.1468750000000014,-5.47569527269345,1.1819452726934472,-3.8112851363467257,-0.4824648636532771,1.8538021347088112,27.86885245901639,-12.304533650796099,1.6644101363467245,5,0.9375,3.15625,4.921875,4.71875,5.0625,1,0.16981132075471694,-2.090909090909091,26.0625,2.090909090909091,26.0,3.0,26.6875,0.16981132075471694
6874,2000-05-03,29.5625,30.5,27.8125,28.625,2342500.0,0.11556603773584895,-1.0975609756097562,2.142857142857143,50.23474178403755,40.07321114160933,-1.8975892537691905,-0.7296973549465093,-0.22063504714416737,0.7876125922855017,10.28339541818176,4.0,-1.2972917649209634,1.0281249999999993,-1.9875890530892768,4.043839053089275,-0.47973202654463876,2.5359820265446373,-4.125,81.48148148148148,41.32523111214065,1.5078570265446385,5,-1.59375,0.09375,1.859375,1.625,1.5,2,0.019027484143763207,-1.6666666666666667,26.5,-2.090909090909091,26.0625,2.090909090909091,26.0,0.019027484143763207
6875,2000-05-04,28.5625,29.4375,27.25,28.0,1158800.0,-0.03382663847780132,-1.121212121212121,0.6,40.77669902912622,40.202452525951315,-0.9154778175752902,0.05661897985995523,0.7853594195252782,1.7876125922855017,8.769584921941881,2.3125,-1.5571231460798387,0.16562499999999858,-2.552877332941925,2.8841273329419224,-1.1936261664709633,1.5248761664709605,-3.0237499999999997,61.72839506172839,25.88592440771427,1.3592511664709617,5,-0.59375,1.09375,2.921875,2.625,2.0,3,0.04814004376367609,-1.0975609756097562,29.5625,-1.6666666666666667,26.5,-2.090909090909091,26.0625,0.04814004376367609
6876,2000-05-05,28.375,29.5,28.25,29.3125,503800.0,-0.006564551422319487,-1.105263157894737,-1.6666666666666667,46.15384615384615,40.87547783665778,-0.7587820368804898,0.11203528268487517,1.0130663739665238,1.9751125922855017,8.257036589377305,1.25,-1.554259441398301,0.06562500000000071,-2.528483646732589,2.6597336467325903,-1.2314293233662923,1.3626793233662937,-2.737024999999999,58.0246913580247,21.956637287936104,1.2970543233662946,5,-0.40625,1.28125,3.109375,2.34375,2.6875,4,0.09691629955947145,-1.121212121212121,28.5625,-1.0975609756097562,29.5625,-1.6666666666666667,26.5,0.09691629955947145
6877,2000-05-08,29.5,29.875,28.8125,29.1875,689300.0,0.0396475770925111,1.0,-0.3333333333333333,47.87234042553191,41.8705983108685,-1.864275301691034,-0.953561011336447,-0.05782509300048844,0.8501125922855017,8.665947229293817,1.5,-1.4055476353693024,1.1218749999999993,-1.524023949317634,3.7677739493176325,-0.20107447465881734,2.444824474658816,-3.7647844999999975,77.77777777777779,42.1093367030866,1.3229494746588164,5,-1.53125,0.15625,1.984375,0.90625,1.75,0,0.0021186440677967155,-1.105263157894737,28.375,-1.121212121212121,28.5625,-1.0975609756097562,29.5625,0.0021186440677967155
6878,2000-05-09,29.0625,29.1875,28.5,28.875,376900.0,-0.014830508474576232,2.142857142857143,0.6,53.25443786982248,43.79785908428312,-1.5834991952734647,-0.5387611542784327,0.4136962919964198,1.2876125922855017,9.296987137945194,1.0,-1.2837166613777882,0.6812499999999986,-1.9678871485030953,3.3303871485030925,-0.6433185742515484,2.0058185742515455,-3.231988809999997,55.769230769230774,18.31356210320009,1.3245685742515467,5,-1.09375,0.59375,2.3125,1.34375,1.875,1,0.08817204301075265,1.0,29.5,-1.105263157894737,28.375,-1.121212121212121,28.5625,0.08817204301075265
6879,2000-05-10,28.75,29.1875,28.625,28.9375,486000.0,-0.010752688172043001,-1.5714285714285714,-1.0,53.25443786982248,45.59399641671514,-1.1904282023735497,-0.22292328211443646,0.7532581068122113,1.6001125922855017,9.962129227385114,0.5625,-1.1768189167946872,0.359375,-2.293786904615967,3.012536904615967,-0.9672059523079817,1.6859559523079817,-2.8260990337999985,57.14285714285714,16.85817420094432,1.3265809523079828,5,-0.78125,0.90625,1.734375,1.65625,1.8125,2,0.09782608695652173,2.142857142857143,29.0625,1.0,29.5,-1.105263157894737,28.375,0.09782608695652173
6880,2000-05-11,29.25,29.625,28.875,29.0,356700.0,0.017391304347825987,-2.0,-1.3333333333333333,55.36723163841809,47.17415178394678,-1.4401598922674559,-0.7827446960337241,0.2685540906926711,1.1001125922855017,9.941863681079797,0.875,-1.1071627507657844,0.8718749999999993,-1.7615622550558214,3.50531225505582,-0.44484362752791284,2.1885936275279114,-3.2345770531239992,61.53846153846154,18.472564499141143,1.3167186275279112,5,-1.28125,-0.3125,1.859375,1.15625,0.625,3,0.06196581196581197,-1.5714285714285714,28.75,2.142857142857143,29.0625,1.0,29.5,0.06196581196581197
6881,2000-05-12,29.125,29.3125,28.5,29.0,443100.0,-0.004273504273504258,2.25,0.5,54.49438202247191,49.13224885534497,-0.922245699243593,-0.8437546622663277,0.41980215411650335,1.2251125922855017,9.28299764951522,0.8125,-0.8511896884909014,0.8374999999999986,-1.5371190830265498,3.212119083026547,-0.3498095415132738,2.024809541513271,-3.0198855120615207,45.45454545454545,0.948036966110223,1.1873095415132735,5,-0.875,-0.59375,2.1875,1.28125,1.25,4,0.04935622317596566,-2.0,29.25,-1.5714285714285714,28.75,2.142857142857143,29.0625,0.04935622317596566
6882,2000-05-15,29.875,30.3125,29.0,29.25,671400.0,0.025751072961373467,-1.3333333333333333,5.0,53.97727272727273,50.59837661337217,-1.2008523747783606,-1.6279987909634848,-0.3087976292062251,0.47511259228550173,9.074006307250974,1.3125,-0.5272234822022597,1.5562499999999986,-0.8871554643382566,3.999655464338254,0.33454726783087096,2.777952732169126,-3.6819878018202914,75.86206896551724,34.495618713074705,1.221702732169128,5,-1.0,-1.34375,1.4375,0.53125,-0.0625,0,0.03974895397489542,2.25,29.125,-2.0,29.25,-1.5714285714285714,28.75,0.03974895397489542
6883,2000-05-16,30.4375,30.9375,29.9375,30.9375,789200.0,0.01882845188284521,3.0,-0.8,65.0,52.238960859590215,-1.2807669996257403,-2.2725570199762473,-0.8429198872745793,-0.08738740771449827,9.073948599396415,1.0625,-0.18923201063043393,2.0968750000000007,-0.4167310670929467,4.610481067092948,0.8400719664535288,3.3536780335464726,-4.158348045783885,79.48717948717949,33.44433325877024,1.2568030335464733,5,-1.34375,-1.90625,0.65625,-0.03125,-0.9375,1,0.026694045174537884,-1.3333333333333333,29.875,2.25,29.125,-2.0,29.25,0.026694045174537884
6884,2000-05-17,29.25,30.25,28.25,29.0,1598500.0,-0.03901437371663241,-1.2857142857142858,-0.5,62.27544910179641,54.62771086766468,-0.15897470644708278,-1.0710567545252445,0.40608610005086376,1.1001125922855017,9.713995924880246,2.1875,0.20030945031751912,0.8656250000000014,-1.6807459341356115,3.4119959341356143,-0.4075604670678068,2.1388104670678096,-2.7845141239525297,37.2093023255814,-12.186500670235212,1.273185467067807,5,0.34375,-0.71875,1.71875,1.15625,0.75,2,0.05769230769230771,3.0,30.4375,-1.3333333333333333,29.875,2.25,29.125,0.05769230769230771
6885,2000-05-18,28.5,29.125,28.375,28.4375,699700.0,-0.02564102564102566,-7.0,0.25,61.904761904761905,56.37781261776643,0.649532624477942,-0.3020880129355419,1.1214908590471424,1.8501125922855017,10.388632203150783,0.875,0.5167312988661266,0.09375,-2.448491810106347,2.635991810106347,-1.1773709050531735,1.3648709050531735,-1.8556335589944268,9.30232558139535,-43.23458618780907,1.2711209050531727,5,1.09375,0.03125,2.46875,1.90625,2.0625,3,0.07236842105263164,-1.2857142857142858,29.25,3.0,30.4375,-1.3333333333333333,29.875,0.07236842105263164
6886,2000-05-19,28.1875,28.6875,28.0,28.375,661700.0,-0.010964912280701733,-1.4444444444444444,-3.0,59.88372093023255,57.712410451622056,1.0422415690772944,0.02135153451090943,1.39908080195109,2.1626125922855017,11.0100413985425,0.6875,0.47555310256625205,-0.22500000000000142,-2.764296421410787,2.314296421410784,-1.494648210705396,1.0446482107053932,-1.3714082166346486,6.382978723404255,-48.72359421225401,1.2696482107053935,5,1.28125,0.34375,2.78125,2.21875,2.0625,4,0.05986696230598665,-7.0,28.5,-1.2857142857142858,29.25,3.0,30.4375,0.05986696230598665
6887,2000-05-22,28.4375,28.6875,28.0625,28.3125,408800.0,0.008869179600886845,1.0,-0.6666666666666666,59.17159763313609,58.3698726475458,0.6992050704985218,-0.21506273586172853,1.1566533983184186,1.9126125922855017,11.665032319011157,0.625,0.667427962973786,0.009374999999998579,-2.5263159548328673,2.5450659548328645,-1.2584704774164344,1.2772204774164315,-1.4565518879692618,14.893617021276595,-41.85486319869883,1.2678454774164325,5,1.03125,-0.25,2.65625,1.96875,1.65625,0,0.06813186813186811,-1.4444444444444444,28.1875,-7.0,28.5,-1.2857142857142858,29.25,0.06813186813186811
6888,2000-05-23,28.4375,28.625,27.9375,28.5,585400.0,0.0,3.4,-0.5,42.49999999999999,57.174935106454406,0.6718808874811444,-0.2733809116172665,1.1845308259054548,1.9126125922855017,11.801773912971388,0.6875,0.7896131318535495,0.03750000000000142,-2.4839213827668374,2.5589213827668402,-1.223210691383418,1.2982106913834208,-1.2982898124504914,21.62162162162162,-30.676483500544542,1.2607106913834196,5,1.0,-0.25,2.65625,1.96875,0.75,1,0.0483516483516484,1.0,28.4375,-1.4444444444444444,28.1875,-7.0,28.5,0.0483516483516484
6889,2000-05-24,31.625,31.75,28.4375,28.4375,2106100.0,0.11208791208791213,-1.0784313725490196,-51.0,65.80645161290323,58.334848436952754,-2.3075794138263035,-3.3002860471673827,-1.9294184655767985,-1.2748874077144983,12.637712804438303,3.3125,0.8890213103602527,3.015625,0.15773109612784708,5.873518903872153,1.5866780480639235,4.4445719519360765,-4.333858219952472,96.72131147540983,43.73172162002241,1.4289469519360767,5,-1.78125,-3.03125,-0.890625,-1.21875,-2.5,2,-0.06719367588932801,3.4,28.4375,1.0,28.4375,-1.4444444444444444,28.1875,-0.06719367588932801
6890,2000-05-25,31.0,31.0625,30.375,31.0,1430800.0,-0.01976284584980237,10.0,0.0,62.96296296296297,59.275801874785095,-1.5737310666899305,-2.4618597893412435,-1.2910153472404708,-0.6498874077144983,14.063694875835154,1.25,0.9401964256480184,2.1750000000000007,-0.7228213231758716,5.072821323175873,0.7260893384120628,3.6239106615879386,-3.4413267267553245,80.32786885245902,26.81955941915207,1.4489106615879364,5,-1.15625,-2.40625,-0.6875,-0.59375,-1.875,3,-0.032258064516129004,-1.0784313725490196,31.625,3.4,28.4375,1.0,28.4375,-0.032258064516129004
6891,2000-05-26,31.6875,31.9375,30.5,31.0625,909200.0,0.022177419354838745,1.5555555555555556,100.0,61.29032258064517,60.088362969604255,-2.07804297763348,-2.847407487618284,-2.0938582402434776,-1.4178272640954077,15.413247150846999,1.4375,1.0421302623040276,2.578125,-0.2682354993228415,5.4244854993228415,1.1549447503385792,4.001305249661421,-3.877347123150006,93.75,41.522456947860334,1.4231802496614214,5,-1.75,-3.0,-1.375,-1.28125,-2.9375,4,-0.035502958579881616,10.0,31.0,-1.0784313725490196,31.625,3.4,28.4375,-0.035502958579881616
6892,2000-05-30,31.75,32.1875,30.75,31.375,789500.0,0.0019723865877712132,1.3,0.6,64.42953020134229,60.024977436420066,-2.0636152596810398,-2.595014885968755,-2.204847416040309,-1.5562305933589613,16.76172869368071,1.4375,1.0888296932600312,2.3562499999999993,-0.3409403022063344,5.053440302206333,1.0076548488968307,3.704845151103168,-3.6096593532980066,89.70588235294117,36.35964103640718,1.3485951511031673,5,-1.6875,-2.9375,-1.4375,-1.34375,-2.875,1,-0.047244094488189003,1.5555555555555556,31.6875,10.0,31.0,-1.0784313725490196,31.625,-0.047244094488189003
6893,2000-05-31,31.0,31.5,29.875,31.0,545400.0,-0.023622047244094446,2.25,0.0,61.53846153846155,59.943089929382865,-1.3694454010980976,-1.5711544368118453,-1.5755123712576733,-0.8992410831662916,18.108162240771225,1.875,1.1478494524235607,1.3812500000000014,-1.0357607135620555,3.798260713562062,0.17274464321896943,2.5897553567810334,-2.454943417968206,68.33333333333333,14.828398591272666,1.2085053567810302,5,-0.9375,-2.1875,-0.6875,-0.59375,-2.8125,2,-0.029233870967741882,1.3,31.75,1.5555555555555556,31.6875,10.0,31.0,-0.029233870967741882
6894,2000-06-01,30.125,31.0,30.0,30.75,584700.0,-0.028225806451612878,-1.2857142857142858,-100.0,54.320987654320994,59.10044834600053,-0.3992604077121058,-0.6870795693385716,-0.7552528202278097,-0.1342613308968552,18.058329887314446,1.0,1.1421207290424782,0.4781249999999986,-1.9491985612609923,2.905448561260986,-0.7355367806304969,1.691786780630494,-1.2156990761713864,10.81081081081081,-39.956264241829174,1.2136617806304941,6,-0.0625,-1.3125,0.1875,0.28125,-2.125,3,-0.03112033195020747,2.25,31.0,1.3,31.75,1.5555555555555556,31.6875,-0.03112033195020747
6895,2000-06-02,29.9375,30.3125,29.5625,30.125,481900.0,-0.006224066390041472,1.6666666666666667,0.3,53.987730061349694,58.445338249458,0.015190163429672054,-0.4124318920350696,-0.5713991732001915,-0.04002784015722938,18.237598177383095,0.75,0.9523701095727652,0.2218750000000007,-2.153462579886515,2.59721257988652,-0.9657937899432589,1.4095437899432604,-0.7003791685542495,14.285714285714285,-35.61859305375453,1.187668789943259,6,0.125,-1.125,0.234375,0.46875,-2.25,4,-0.02713987473903967,-1.2857142857142858,30.125,2.25,31.0,1.3,31.75,-0.02713987473903967
6896,2000-06-05,31.125,33.3125,30.8125,31.625,1719800.0,0.039665970772442494,-3.4444444444444446,2.6666666666666665,55.88235294117647,58.079866617018034,-0.7954562715598072,-1.4581030435348197,-1.7609110727331583,-1.320823635642416,18.852234354707413,3.375,0.9038322352762655,1.2718750000000014,-1.095069441012967,3.6388194410129664,0.08840277949351716,2.4553472205064857,-1.5928412516988253,41.66666666666667,-4.749507230112364,1.183472220506483,6,-0.5,-1.75,-1.828125,-0.53125,-3.625,0,-0.06425702811244982,1.6666666666666667,29.9375,-1.2857142857142858,30.125,2.25,31.0,-0.06425702811244982
6897,2000-06-06,29.5625,31.0,28.8125,31.0,1723900.0,-0.050200803212851364,2.0434782608695654,2.875,46.236559139784944,58.495039854771925,1.0542753942622838,0.11522713307918053,-0.2327249302713028,0.1453331778213638,18.85282927203408,2.3125,0.8844148600912227,-0.2937499999999993,-2.6588957616147653,2.0713957616147667,-1.4763228808073805,0.8888228808073819,3.75,16.666666666666664,-24.510132129109188,1.1825728808073823,6,1.3125,-0.1875,-0.71875,0.9375,-1.6875,1,-0.02748414376321351,-3.4444444444444446,31.125,1.6666666666666667,29.9375,-1.2857142857142858,30.125,-0.02748414376321351
6898,2000-06-07,31.625,32.0,29.4375,29.5625,1506400.0,0.06976744186046502,-1.2162162162162162,-1.434782608695652,59.50000000000001,57.794323008893784,-0.5682902525006668,-1.8397800623979066,-2.263967563577438,-2.0124742348417612,19.20702140550151,2.5625,0.9760331208286281,1.640625,-0.8192085817693169,4.100458581769317,0.41070820911534156,2.8705417908846584,1.6875,62.5,19.961231523198677,1.229916790884658,6,-0.5625,-1.96875,-3.078125,-1.21875,-3.75,2,-0.08695652173913049,2.0434782608695654,29.5625,-3.4444444444444446,31.125,1.6666666666666667,29.9375,-0.08695652173913049
6899,2000-06-08,31.5625,31.6875,30.5625,31.0,814900.0,-0.0019762845849802257,1.7692307692307692,0.2727272727272727,62.96296296296296,57.79432300889379,-0.5761796631294516,-1.6398468940316313,-2.1642473829487514,-2.0296475661155178,19.580354521977757,1.125,1.080159728471152,1.4375,-1.0466603473968803,3.9216603473968803,0.19541982630155985,2.67958017369844,1.6599999999999966,61.111111111111114,13.77462242748053,1.2420801736984408,6,-0.5,-1.28125,-3.015625,-1.15625,-4.3125,3,-0.10693069306930691,-1.2162162162162162,31.625,2.0434782608695654,29.5625,-3.4444444444444446,31.125,-0.10693069306930691
6900,2000-06-09,31.0625,31.6875,30.75,31.5,628800.0,-0.015841584158415856,1.3076923076923077,-0.7777777777777778,61.97916666666667,57.87086124067396,-0.07418281502129531,-1.0509810109987292,-1.6622928975393911,-1.6100433920068582,19.748284552864796,0.9375,1.3871843520230556,0.8468750000000007,-1.6351243399846496,3.3288743399846545,-0.3941246699923262,2.0878746699923276,2.071799999999996,50.0,-2.4128645201669983,1.2409996699923262,6,0.0,-0.78125,-2.25,-0.65625,-3.5,4,-0.09859154929577463,1.7692307692307692,31.5625,-1.2162162162162162,31.625,2.0434782608695654,29.5625,-0.09859154929577463
6901,2000-06-12,30.5625,31.125,30.375,31.0625,482300.0,-0.01609657947686116,1.4,1.1428571428571428,58.673469387755105,57.231298928053164,0.2787694228401598,-0.4614226961097252,-1.2043906898645176,-1.1682162711353854,20.115482057051832,0.75,1.192590924690208,0.2749999999999986,-2.1567661980760633,2.7067661980760604,-0.9408830990380324,1.4908830990380295,2.485363999999997,54.90196078431373,-2.163608636550535,1.21588309903803,6,0.5,0.0625,-1.75,-0.15625,-2.375,0,-0.09406952965235171,1.3076923076923077,31.0625,1.7692307692307692,31.5625,-1.2162162162162162,31.625,-0.09406952965235171
6902,2000-06-13,31.0625,31.4375,30.8125,31.0,449800.0,0.01635991820040905,-1.8571428571428572,-0.125,60.294117647058826,57.093038495675074,-0.3676729115030426,-0.9147989013508777,-1.7294571833754873,-1.7031153745162655,20.03451144756838,0.875,1.0750239616539368,0.7156249999999993,-1.7316731208069598,3.162923120806962,-0.508024060403482,1.9392740604034806,1.9006567200000006,63.41463414634146,1.7885758866563393,1.2236490604034813,6,0.0,-0.4375,-2.25,-0.65625,-2.8125,1,-0.11468812877263579,1.4,30.5625,1.3076923076923077,31.0625,1.7692307692307692,31.5625,-0.11468812877263579
6903,2000-06-14,31.25,31.3125,30.75,31.0,294500.0,0.006036217303822866,2.0,4.0,48.07692307692308,56.399253542630866,-0.5766186703488074,-1.0944188439578042,-1.9383468572314548,-1.93874973226659,19.631965815077308,0.5625,0.9299469636814166,0.8625000000000007,-1.6178835654146226,3.3428835654146276,-0.37769178270731274,2.102691782707314,1.6301435856000026,66.66666666666666,9.08831611382901,1.240191782707313,6,-0.1875,-0.625,-2.4375,-0.84375,-3.6875,2,-0.10799999999999998,-1.8571428571428572,31.0625,1.4,30.5625,1.3076923076923077,31.0625,-0.10799999999999998
6904,2000-06-15,30.9375,31.625,30.9375,31.125,567500.0,-0.010000000000000009,-6.333333333333333,-0.75,49.66887417218543,55.91938066605705,-0.15281530523499143,-0.6840869550680857,-1.6875764783658056,-1.6477494747192623,20.47606049389038,0.6875,0.7293947218917296,0.4656249999999993,-1.966166561250354,2.897416561250356,-0.7502707806251792,1.6815207806251777,1.8612907138880033,42.857142857142854,-11.354301935973822,1.2158957806251778,6,0.125,-0.3125,-2.125,-0.53125,-2.75,3,-0.09898989898989896,2.0,31.25,-1.8571428571428572,31.0625,1.4,30.5625,-0.09898989898989896
6905,2000-06-16,30.5625,31.4375,30.0625,30.0625,1044700.0,-0.012121212121212088,-4.5,-2.6666666666666665,43.83561643835617,54.58085438796591,0.35778974494443716,-0.15457203118282337,-1.363817402778821,-1.2836747851726535,21.133394303123254,1.375,0.5920451197149958,-0.01249999999999929,-2.2601596014989767,2.235159601498978,-1.1363298007494897,1.1113298007494912,2.1565648996102453,32.0,-16.49915267638586,1.123829800749489,6,-0.15625,0.0625,-1.75,-0.15625,-2.0,4,-0.10838445807770958,-6.333333333333333,30.9375,2.0,31.25,-1.8571428571428572,31.0625,-0.10838445807770958
6906,2000-06-19,29.875,30.875,29.875,30.5625,438400.0,-0.02249488752556239,-1.9090909090909092,-1.375,40.38461538461539,53.930638415169284,0.9491429988118263,0.7018158132871193,-0.6983210828127113,-0.6201903116528413,22.034901915382918,1.0,0.5858309872284622,-0.7843750000000007,-2.7655674074312344,1.196817407431233,-1.7749712037156193,0.20622120371561792,2.7659336016180376,0.0,-41.498646335279886,0.9905962037156172,6,0.84375,0.75,-1.421875,0.53125,-2.875,0,-0.07740585774058573,-4.5,30.5625,-6.333333333333333,30.9375,2.0,31.25,-0.07740585774058573
6907,2000-06-20,30.375,30.625,29.625,29.875,600200.0,0.01673640167364021,1.0,-0.7272727272727273,46.71052631578947,52.50958578359034,0.6442682110546585,0.3735636868902503,-1.1504925451803274,-1.135554492122246,22.919620111120903,1.0,0.6135833181819805,-0.3812500000000014,-2.0733854462397687,1.3108854462397659,-1.227317723119885,0.46481772311988223,2.189364929585679,37.5,-0.5792784181907393,0.8460677231198842,6,0.28125,0.25,-1.984375,0.03125,-4.0,1,-0.07201646090534974,-1.9090909090909092,29.875,-4.5,30.5625,-6.333333333333333,30.9375,-0.07201646090534974
6908,2000-06-21,29.8125,30.5625,29.5,30.5,373400.0,-0.01851851851851849,1.6153846153846154,-1.375,48.29931972789115,50.88029209080459,1.0310535632954156,1.100795309678901,-0.5739223668183051,-0.5748804673276808,23.91002213034723,1.0625,0.5104183716925519,-1.0124999999999993,-2.3905468634610116,0.36554686346101306,-1.7015234317305072,-0.32347656826949134,2.6768276309939623,14.705882352941178,-25.71465683863126,0.689023431730507,6,0.78125,0.8125,-1.109375,0.59375,-3.375,2,-0.052410901467505266,1.0,30.375,-1.9090909090909092,29.875,-4.5,30.5625,-0.052410901467505266
6909,2000-06-22,29.5,29.8125,29.375,29.5,562200.0,-0.010482180293501009,-2.5,-0.0,47.651006711409394,49.28827431799822,1.140116158044254,1.3132647419932368,-0.23658927868028812,-0.29598055630349407,23.280500651404388,0.4375,0.6494961791897822,-1.21875,-2.6631698434702216,0.22566984347022156,-1.9409599217351108,-0.4965400782648892,2.9157910783740846,6.0606060606060606,-36.10987684426574,0.7222099217351106,6,1.0,1.125,-0.6875,0.90625,-3.0,3,-0.06567796610169496,1.6153846153846154,29.8125,1.0,30.375,-1.9090909090909092,29.875,-0.06567796610169496
6910,2000-06-23,30.0,30.0625,29.5,29.5,521600.0,0.016949152542372836,-1.25,100.0,43.47826086956522,47.59991781597712,0.5292020228289083,0.7741996133855338,-0.735657193405828,-0.7950799869661012,22.67497552001258,0.5625,0.4426214883784141,-0.6687499999999993,-2.1411384105693614,0.8036384105693593,-1.4049442052846786,0.06744420528467998,2.3437252568066,41.66666666666667,-0.5441008805076919,0.7361942052846795,6,0.5,0.625,-0.9375,0.40625,-3.5,4,-0.060416666666666674,-2.5,29.5,1.6153846153846154,29.8125,1.0,30.375,-0.060416666666666674
6911,2000-06-26,30.5625,31.1875,30.0,30.25,374800.0,0.018750000000000044,-1.9230769230769231,0.625,56.557377049180324,47.184724416212845,-0.037211124439227916,0.1297482870003357,-1.337011602986891,-1.3434198968605031,21.903803443276214,1.1875,0.19524680823181484,-0.05000000000000071,-1.4422955297296909,1.342295529729693,-0.7461477648648476,0.6461477648648462,1.7106007516704693,65.51724137931035,19.24602623347282,0.6961477648648462,6,-0.0625,0.0625,-1.5,-0.15625,-3.875,0,-0.06543967280163598,-1.25,30.0,-2.5,29.5,1.6153846153846154,29.8125,-0.06543967280163598
6912,2000-06-27,30.25,31.1875,30.0625,31.0,480800.0,-0.010224948875255602,1.0,-2.4,38.29787234042553,46.09816322326868,0.16529822256112325,0.34162548523224956,-1.0133968917725795,-1.0264167973395963,20.98672682865882,1.125,-0.025389259718327395,-0.2875000000000014,-1.5798102527929245,1.0048102527929217,-0.933655126396463,0.35865512639646013,1.9538887366370616,48.275862068965516,3.88986878743021,0.6461551263964623,6,0.25,0.375,-1.25,0.15625,-3.5625,1,-0.1074380165289256,-1.9230769230769231,30.5625,-1.25,30.0,-2.5,29.5,-0.1074380165289256
6913,2000-06-28,30.09375,31.0,29.5625,30.4375,551300.0,-0.005165289256198302,-1.0444444444444445,0.4583333333333333,37.696335078534034,44.767881101751854,0.15677216347249612,0.44954898233480733,-0.8717970987662227,-0.8485635252777506,20.554769154089378,1.4375,-0.17624520535997235,-0.3984375,-1.686010153800872,0.889135153800872,-1.042223826900436,0.24534882690043602,2.0423109619043203,39.6551724137931,-2.507174485444949,0.6437863269004365,6,0.3125,0.53125,-1.265625,0.3125,-3.40625,2,-0.12357217030114231,1.0,30.25,-1.9230769230769231,30.5625,-1.25,30.0,-0.12357217030114231
6914,2000-06-29,29.1875,30.1875,29.0625,29.625,387400.0,-0.03011422637590866,-2.272727272727273,1.2727272727272727,35.294117647058826,43.818825680496595,0.881364025242263,1.3512415135875848,0.061356556315907085,0.08022694870038549,19.95054331910507,1.125,-0.42988604309725176,-1.2578125,-2.664427949590383,0.1488029495903831,-1.9611202247951915,-0.5545047752048085,2.8820897426662313,5.88235294117647,-33.83084856655737,0.7033077247951911,6,0.9375,1.6875,-0.375,1.21875,-2.9375,3,-0.09421841541755893,-1.0444444444444445,30.09375,1.0,30.25,-1.9230769230769231,30.5625,-0.09421841541755893
6915,2000-06-30,29.125,29.4375,27.75,28.0,904300.0,-0.0021413276231263545,-1.0769230769230769,-2.5714285714285716,37.89473684210527,43.54217250910658,0.8029495894551886,1.4226922019558117,0.16066300136812472,0.15615130241489794,19.464330177977473,1.6875,-0.5291465574714422,-1.2796875000000014,-2.7910853966419573,0.23171039664195447,-2.0353864483209776,-0.5239885516790252,2.8794479478129062,40.0,2.1168611148853245,0.7556989483209775,6,0.34375,1.40625,0.09375,1.28125,-2.875,4,-0.09012875536480691,-2.272727272727273,29.1875,-1.0444444444444445,30.09375,1.0,30.25,-0.09012875536480691
6916,2000-07-03,29.125,29.25,28.5,28.875,196200.0,0.0,2.0,0.2222222222222222,32.18390804597702,41.92810381246075,0.7659185433402769,1.3335463247329358,0.19822831558461473,0.18068935756636506,17.650816528155435,0.75,-0.637491799903362,-1.1796875,-2.7537728390478264,0.39439783904782644,-1.9667301695239132,-0.3926448304760868,2.7092700299003916,40.0,5.125568313767204,0.7870426695239138,7,0.34375,1.40625,0.09375,1.28125,-3.4375,0,-0.09012875536480691,-1.0769230769230769,29.125,-2.272727272727273,29.1875,-1.0444444444444445,30.09375,-0.09012875536480691
6917,2000-07-05,28.75,29.6875,28.625,29.5,433900.0,-0.012875536480686733,-1.125,-3.0,27.77777777777777,39.64793248467038,0.9903135374828658,1.7334286314175031,0.6051957423715173,0.6002507506875006,17.057046483252574,1.0625,-0.6717268983142191,-1.5140625000000014,-3.2063042541844666,0.1781792541844638,-2.360183377092234,-0.6679416229077688,2.920899228704375,30.76923076923077,-0.08023957043171492,0.8461208770922328,7,0.71875,1.78125,0.5625,1.65625,-2.75,2,-0.07173913043478264,2.0,29.125,-1.0769230769230769,29.125,-2.272727272727273,29.1875,-0.07173913043478264
6918,2000-07-06,28.875,29.0625,28.5,28.875,434700.0,0.004347826086956497,2.0,-0.0,31.034482758620697,37.801652045471634,0.8027632109346428,1.4670589572714618,0.48606659820816134,0.5289749831359529,15.996380184465202,0.5625,-0.6094890266561244,-1.2515624999999986,-2.9249900563000253,0.42186505630002813,-2.088276278150012,-0.4148487218499852,2.639063259556199,46.15384615384615,16.128313881575984,0.8367137781500132,7,0.59375,1.65625,0.5625,1.53125,-2.125,3,-0.0757575757575758,-1.125,28.75,2.0,29.125,-1.0769230769230769,29.125,-0.0757575757575758
6919,2000-07-07,28.1875,28.6875,28.0,28.25,381300.0,-0.023809523809523836,-2.142857142857143,-100.0,29.34782608695653,36.23160373629288,1.4354599209638366,1.9908184909134299,1.2219414400252653,1.264750962051906,15.003699243746086,0.875,-0.6843533733732521,-1.7703124999999993,-3.513281812129847,-0.027343187870151553,-2.641797156064925,-0.8988278439350736,3.17600072917395,22.58064516129032,-6.897906814946509,0.8714846560649245,7,1.28125,2.34375,1.25,2.21875,-1.75,4,-0.053215077605321515,2.0,28.875,-1.125,28.75,2.0,29.125,-0.053215077605321515
6920,2000-07-10,28.0,28.1875,27.375,27.9375,520000.0,-0.006651884700665134,2.7142857142857144,-1.0,32.14285714285714,33.51887930225697,1.463307501842614,2.0418041960959172,1.4808133407302364,1.4759760218040618,14.117579235175072,0.8125,-0.7505952728013163,-1.8046875,-3.6726430167348347,0.06326801673483473,-2.7386652583674156,-0.8707097416325844,3.218960700006992,27.027027027027028,-5.925059077350678,0.9339777583674167,7,1.28125,2.34375,1.4375,2.40625,-1.5,0,-0.0625,-2.142857142857143,28.1875,2.0,28.875,-1.125,28.75,-0.0625
6921,2000-07-11,27.6875,27.75,27.1875,27.75,328300.0,-0.011160714285714302,17.0,-1.0,23.456790123456784,31.869870167038222,1.4808258316189793,2.242865693556322,1.8846890688696725,1.8106247707937158,13.49206442366468,0.8125,-0.8004744228318046,-1.9734374999999993,-4.028925480703343,0.08205048070334442,-3.0011814903516694,-0.9456935096483292,3.3008230580065714,20.0,-11.865532511423051,1.027743990351671,7,1.40625,2.5625,1.75,2.5,-1.3125,1,-0.05191873589164786,2.7142857142857144,28.0,-2.142857142857143,28.1875,2.0,28.875,-0.05191873589164786
6922,2000-07-12,27.5,27.75,27.125,27.6875,326100.0,-0.006772009029345383,3.0,3.0,25.333333333333343,30.496203306460373,1.382611837956233,2.265964859850861,2.1612551301284313,1.988471724255021,12.70527364610667,0.625,-0.8586770841893028,-1.9828125000000014,-4.1417400899890495,0.17611508998904668,-3.0622762949945255,-0.9033487050054774,3.1842572133660454,19.35483870967742,-14.07480585055428,1.079463794994524,7,1.15625,2.0625,2.5,2.15625,-1.375,2,-0.06590909090909092,17.0,27.6875,2.7142857142857144,28.0,-2.142857142857143,28.1875,-0.06590909090909092
6923,2000-07-13,27.875,28.0625,27.375,27.4375,451400.0,0.013636363636363669,-1.4444444444444444,-2.3333333333333335,32.89473684210526,30.22960543924331,0.7373213460511749,1.712979440928354,1.8674109829117924,1.60789717837757,11.818773123014797,0.6875,-1.0983923207911097,-1.4390624999999986,-3.5433027171443037,0.6651777171443065,-2.491182608572153,-0.38694239142784426,2.4533314920294416,48.0,10.64948140377355,1.0521201085721528,7,0.53125,1.6875,2.25,1.78125,-1.8125,3,-0.06726457399103136,3.0,27.5,17.0,27.6875,2.7142857142857144,28.0,-0.06726457399103136
6924,2000-07-14,27.875,28.375,27.625,27.6875,374000.0,0.0,-3.8,0.42857142857142855,25.000000000000014,28.796856901231617,0.5940330293025085,1.5513176456231577,1.851511460208222,1.597276304633617,10.629841703557167,0.75,-1.1868168276299507,-1.2859374999999993,-3.3378215628156838,0.7659465628156852,-2.3118795314078433,-0.2599954685921553,2.1329983428264967,60.0,22.237265196095876,1.0259420314078427,7,0.53125,1.53125,2.484375,1.78125,-1.25,4,-0.04035874439461884,-1.4444444444444444,27.875,3.0,27.5,17.0,27.6875,-0.04035874439461884
6925,2000-07-17,27.25,27.75,27.0,27.625,353400.0,-0.022421524663677084,1.4,-2.0,11.59420289855072,26.509111884850917,1.0338103203858395,2.018941481184644,2.485259490282502,2.2188906759184484,10.218503301022306,0.875,-1.2893319131698497,-1.7453125000000007,-3.85480262843717,0.3641776284371687,-2.8000575642185837,-0.6905674357814178,2.4696985085438463,18.181818181818183,-15.40631654190798,1.0547450642185843,7,1.09375,2.09375,3.421875,2.40625,-1.125,0,-0.029816513761467878,-3.8,27.875,-1.4444444444444444,27.875,3.0,27.5,-0.029816513761467878
6926,2000-07-18,27.5625,27.75,27.0625,27.0625,299800.0,0.011467889908256979,-1.75,-1.3333333333333333,18.840579710144937,25.51608987733616,0.5323427581065907,1.6066875907767226,2.1913637732952367,1.922750890199545,9.923363638422966,0.6875,-1.304068085965639,-1.3171874999999993,-3.4765721398977902,0.8421971398977917,-2.396879819948893,-0.2374951800511056,1.8308346875185855,40.909090909090914,8.799685885396272,1.079692319948895,7,0.46875,1.75,3.109375,2.09375,-1.1875,1,-0.038548752834467126,1.4,27.25,-3.8,27.875,-1.4444444444444444,27.875,-0.038548752834467126
6927,2000-07-19,28.1875,28.3125,27.25,27.5,430200.0,0.0226757369614512,1.2666666666666666,1.375,30.06535947712419,25.408409512725434,-0.20209093525866706,0.8531439702855508,1.5563465296910906,1.3179115411171836,9.606675934378995,1.0625,-1.3337830064291865,-0.5828124999999993,-2.6425968964523605,1.476971896452362,-1.6127046982261817,0.4470796982261831,0.9186345250163548,86.36363636363636,52.92810488538487,1.0298921982261813,7,-0.34375,1.125,2.65625,1.46875,-1.625,2,-0.06430155210643018,-1.75,27.5625,1.4,27.25,-3.8,27.875,-0.06430155210643018
6928,2000-07-20,28.25,28.6875,28.125,28.4375,440200.0,0.0022172949002217113,-1.5714285714285714,-0.2727272727272727,38.095238095238095,26.38034418031227,-0.40517952732976426,0.7036604687920018,1.4984530981652746,1.268156727034583,9.246352625428298,0.5625,-1.338082888072087,-0.4421874999999993,-2.4534913902204707,1.5691163902204721,-1.4478394451102332,0.5634644451102346,0.6033983820143938,74.07407407407408,35.6184883501529,1.0056519451102355,7,-0.40625,1.0625,2.59375,1.40625,-2.1875,3,-0.0752212389380531,1.2666666666666666,28.1875,-1.75,27.5625,1.4,27.25,-0.0752212389380531
6929,2000-07-21,27.5625,28.625,27.375,28.375,441700.0,-0.02433628318584069,-1.105263157894737,4.333333333333333,32.87671232876713,26.461883645413383,0.2060043999432466,1.3054990128916977,2.1927401843795025,1.9625376320454784,9.19186263726699,1.25,-1.3017461008978728,-1.0328124999999986,-3.0668035655176134,1.0011785655176162,-2.0498080327588077,-0.015816967241189417,1.125,33.33333333333333,-4.723369447179451,1.0169955327588076,7,0.28125,1.75,3.28125,2.09375,-1.8125,4,-0.05442176870748294,-1.5714285714285714,28.25,1.2666666666666666,28.1875,-1.75,27.5625,-0.05442176870748294
6930,2000-07-24,28.1875,28.25,27.0625,27.5625,884800.0,0.0226757369614512,2.1666666666666665,-0.7692307692307693,40.963855421686745,28.40711312299449,-0.43538733925377215,0.5668093995800803,1.5658107996649875,1.3391412167166266,9.056728256434226,1.1875,-1.2919739412431497,-0.3171874999999993,-2.2464755939202234,1.6121005939202249,-1.2818315469601131,0.6474565469601146,0.5,69.23076923076923,30.121957626759738,0.9646440469601124,7,-0.34375,1.03125,2.65625,1.46875,-2.625,0,-0.055432372505543226,-1.105263157894737,27.5625,-1.5714285714285714,28.25,1.2666666666666666,28.1875,-0.055432372505543226
6931,2000-07-25,28.5625,29.0,28.125,28.125,689800.0,0.013303769401330268,-3.0,0.7,48.19277108433735,30.947050650883824,-0.7523315482163362,0.03614508623194013,1.197228908118042,0.9739293687729251,7.967846256638504,0.875,-1.2037764936472328,0.15781249999999858,-1.5122946260551657,1.827919626055163,-0.6772410630275836,0.9928660630275807,-1.5625,77.41935483870968,35.71665019079285,0.8350535630275818,7,-0.5625,0.53125,1.953125,1.09375,-3.5,1,-0.08533916849015322,2.1666666666666665,28.1875,-1.105263157894737,27.5625,-1.5714285714285714,28.25,-0.08533916849015322
6932,2000-07-26,27.0,28.375,27.0,28.375,899300.0,-0.054704595185995575,1.0,-3.142857142857143,35.84905660377359,31.275308402180304,0.8177834043517578,1.415239214236557,2.7239445167254743,2.530245403241288,7.127928496406602,1.5625,-1.169657931916987,-1.2421875,-2.7838078614431296,0.29943286144312964,-2.012997680721565,-0.4713773192784352,2.0,0.0,-39.44022805085499,0.7708101807215645,7,1.0,2.09375,3.671875,2.375,-1.625,2,-0.02314814814814814,-3.0,28.5625,2.1666666666666665,28.1875,-1.105263157894737,27.5625,-0.02314814814814814
6933,2000-07-27,26.375,27.4375,26.125,27.1875,735200.0,-0.02314814814814814,1.0,0.5909090909090909,36.1904761904762,32.51869464556655,1.3495520981986928,1.8417843724111407,3.2870259434771185,3.145364312360286,6.892994286148206,1.3125,-1.0774449707447076,-1.6812499999999986,-3.179000506241824,-0.18349949375817332,-2.4301252531209094,-0.9323747468790877,2.625,8.695652173913043,-31.519076517927243,0.748875253120912,7,1.1875,2.28125,4.265625,3.0,-1.25,3,0.007109004739336511,1.0,27.0,-3.0,28.5625,2.1666666666666665,28.1875,0.007109004739336511
6934,2000-07-28,26.4375,26.5,26.0625,26.375,450500.0,0.0023696682464455776,3.6666666666666665,-0.07692307692307693,37.86407766990291,35.437569620161234,1.1864688051487597,1.6471479548123362,3.2003395301464224,3.0961991174325156,7.086202371470342,0.4375,-0.9915238374769224,-1.4812499999999993,-3.045183552902749,0.08268355290275053,-2.263216776451376,-0.6992832235486226,2.4475000000000016,12.76595744680851,-27.914136601147586,0.7819667764513755,7,1.09375,2.1875,4.171875,2.9375,-1.6875,4,-0.014184397163120588,1.0,26.375,1.0,27.0,-3.0,28.5625,-0.014184397163120588
6935,2000-07-31,26.5,27.125,26.5,26.625,721700.0,0.0023640661938533203,-9.0,-2.0,40.4040404040404,37.83350969726073,1.124663638310409,1.4523700140805182,3.1380591416520076,3.003623075543956,7.6378703755965605,0.6875,-0.975646437094106,-1.2875000000000014,-2.8657235182902667,0.2907235182902639,-2.076611759145134,-0.49838824085486877,2.21565,14.893617021276595,-27.229097241327224,0.7891117591451334,7,1.03125,2.125,4.0625,2.875,-1.625,0,-0.028301886792452824,3.6666666666666665,26.4375,1.0,26.375,1.0,27.0,-0.028301886792452824
6936,2000-08-01,26.5,27.0,26.3125,26.9375,438100.0,0.0,1.4444444444444444,3.5,41.66666666666667,39.12254382943212,1.070693071737157,1.3129436090640638,3.148357631414555,2.97523758932822,8.266396099928121,0.6875,-0.9321782990616221,-1.15625,-2.7024146096067234,0.3899146096067234,-1.92933230480336,-0.38316769519664007,2.0564609999999988,18.91891891891892,-25.00628449510674,0.7730823048033615,8,1.03125,2.125,4.0625,2.875,-1.375,1,-0.035377358490566,-9.0,26.5,3.6666666666666665,26.4375,1.0,26.375,-0.035377358490566
6937,2000-08-02,26.6875,27.125,26.375,26.6875,479800.0,0.007075471698113178,-1.4,-0.0,39.784946236559136,39.3102891784678,0.7241992308182823,1.0150456131588328,2.9654877398336446,2.7801131673060766,8.993957786265005,0.75,-0.7620773567609511,-0.8656250000000014,-2.3794184877930107,0.6481684877930078,-1.622521743896506,-0.10872825610349679,1.719323339999999,45.45454545454545,1.9603087999895337,0.756896743896505,8,0.84375,1.9375,3.875,2.6875,-0.0625,2,-0.060889929742388715,1.4444444444444444,26.5,-9.0,26.5,3.6666666666666665,26.4375,-0.060889929742388715
6938,2000-08-03,26.6875,27.0625,26.5,26.9375,384100.0,0.0,1.25,-100.0,39.784946236559136,40.077870723778005,0.5355711706027328,0.8883047016475984,2.9702133110582736,2.7823908085971922,9.858751924170145,0.5625,-0.6497229378602114,-0.7562500000000014,-2.1814115790204696,0.6689115790204667,-1.4688307895102355,-0.04366921048976735,1.5786639395999984,58.82352941176471,16.69767586555433,0.7125807895102343,8,0.84375,1.84375,3.875,2.6875,-0.625,3,-0.049180327868852514,-1.4,26.6875,1.4444444444444444,26.5,-9.0,26.5,-0.049180327868852514
6939,2000-08-04,26.6875,27.0,26.125,26.5625,337600.0,0.0,1.3333333333333333,-0.5,44.57831325301205,40.479477149480815,0.44521923935021945,0.811787342793096,2.872277939821487,2.7886833601331418,10.514935604305109,0.875,-0.6348442991124266,-0.6812499999999986,-2.0994702523623943,0.7369702523623971,-1.3903601261811964,0.027860126181199263,1.4464441032239996,56.25,10.637048021015573,0.7091101261811982,8,0.84375,1.4375,3.828125,2.6875,-0.75,4,-0.05854800936768145,1.25,26.6875,-1.4,26.6875,1.4444444444444444,26.5,-0.05854800936768145
6940,2000-08-07,26.25,26.625,26.0625,26.5,286200.0,-0.016393442622950838,1.25,-2.0,37.647058823529406,39.30773134272439,0.6470238358571194,1.1715241929648883,3.224888265847156,3.2030511902691146,10.764869242655612,0.625,-0.7045685968592323,-1.03125,-2.5005073311927006,0.43800733119270063,-1.7658786655963503,-0.2966213344036497,1.7596574570305599,17.647058823529413,-27.381078629882715,0.7346286655963506,8,0.96875,1.625,4.25,3.125,-0.625,0,-0.05714285714285716,1.3333333333333333,26.6875,1.25,26.6875,-1.4,26.6875,-0.05714285714285716
6941,2000-08-08,26.25,26.3125,26.0,26.25,345700.0,0.0,4.0,-0.0,29.33333333333333,38.58376209045324,0.3179332609816008,1.1155008027112139,3.1160847799338534,3.111823795977685,10.912153973553874,0.3125,-0.6926781374513133,-0.9593750000000014,-2.4845340728080707,0.5657840728080679,-1.7219545364040343,-0.19679546359596856,1.6428280096087278,22.22222222222222,-16.85115444252427,0.7625795364040345,8,0.46875,1.59375,3.75,3.125,-1.0,1,-0.05238095238095242,1.25,26.25,1.3333333333333333,26.6875,1.25,26.6875,-0.05238095238095242
6942,2000-08-09,25.6875,26.125,25.4375,26.0,818900.0,-0.021428571428571463,1.4444444444444444,-100.0,25.301204819277103,37.3738430492089,0.7539633232014147,1.618217425608993,3.5589868326249174,3.6128295241375703,11.179034033147058,0.8125,-0.7901249576629716,-1.4312499999999986,-3.092980629257003,0.23048062925700563,-2.2621153146285025,-0.6003846853714947,2.053901768840028,15.384615384615385,-18.465739536964776,0.8308653146285027,8,0.59375,1.875,4.3125,3.6875,-0.5625,2,-0.021897810218978075,4.0,26.25,1.25,26.25,1.3333333333333333,26.6875,-0.021897810218978075
6943,2000-08-10,26.0,26.3125,25.8125,25.875,403400.0,0.012165450121654597,-3.0,-0.4,33.76623376623377,36.91852705991233,0.4276472147705519,1.2206269568480757,3.1522327528510736,3.209091771909531,11.675529827072301,0.625,-0.9735005424353282,-1.0249999999999986,-2.718349996464603,0.668349996464606,-1.8716749982323009,-0.17832500176769628,1.5110115919560236,36.0,1.998147300264634,0.846674998232303,8,0.28125,1.25,4.0,3.375,-1.0,3,0.024038461538461453,1.4444444444444444,25.6875,4.0,26.25,1.25,26.25,0.024038461538461453
6944,2000-08-11,26.75,26.9375,26.125,26.1875,396900.0,0.028846153846153744,-1.3636363636363635,4.5,35.443037974683534,36.367304567761565,-0.3054883284749792,0.402668385844585,2.3429586046206055,2.4102088944235582,12.231714658189206,0.9375,-0.9290952562360566,-0.21875,-1.867363851567223,1.429863851567223,-1.0430569257836133,0.6055569257836133,0.5536604327604202,87.5,55.56033313905115,0.8243069257836122,8,-0.46875,0.46875,3.25,2.625,-2.0625,4,-0.025700934579439227,-3.0,26.0,1.4444444444444444,25.6875,4.0,26.25,-0.025700934579439227
6945,2000-08-14,26.4375,26.8125,26.25,26.5,320600.0,-0.011682242990654235,-1.5714285714285714,-0.1111111111111111,28.205128205128204,34.87157807203507,-0.0031137345432270536,0.6863673143483382,2.5973756847606566,2.6984571395247556,12.313562083581708,0.5625,-0.8480734911522276,-0.4906250000000014,-2.150065199680654,1.168815199680651,-1.3203450998403277,0.3390950998403248,0.6795443894843771,66.66666666666666,38.80769260748462,0.8297200998403264,8,-0.15625,0.78125,3.5625,2.9375,-1.6875,0,-0.01891252955082745,-1.3636363636363635,26.75,-3.0,26.0,1.4444444444444444,25.6875,-0.01891252955082745
6946,2000-08-15,26.5,27.25,26.375,26.75,465700.0,0.0023640661938533203,-2.5,4.0,42.5925925925926,35.18353877826101,-0.07332459952342418,0.5693784780431983,2.4380389450719413,2.605834929700425,12.223225930100748,0.875,-0.7824817228795418,-0.375,-2.0168659154178528,1.2668659154178528,-1.1959329577089264,0.4459329577089264,-1.0625,58.620689655172406,26.112579683964235,0.8209329577089272,8,-0.15625,0.71875,3.3125,2.875,-1.125,1,-0.03301886792452835,-1.5714285714285714,26.4375,-1.3636363636363635,26.75,-3.0,26.0,-0.03301886792452835
6947,2000-08-16,26.375,26.8125,26.1875,26.625,287100.0,-0.004716981132075526,1.0,1.0,50.0,36.31854475197667,0.0030011895364694396,0.5814389282748778,2.513124882381497,2.692694416784601,12.74714217050005,0.625,-0.7459639726081804,-0.4093750000000007,-1.9427080353738617,1.1239580353738603,-1.1760415176869294,0.357291517686928,-0.901250000000001,39.130434782608695,3.4610750365678413,0.7666665176869296,8,-0.03125,0.84375,3.296875,3.0,-0.875,2,-0.042654028436018954,-2.5,26.5,-1.5714285714285714,26.4375,-1.3636363636363635,26.75,-0.042654028436018954
6948,2000-08-17,26.125,26.625,25.9375,26.625,260200.0,-0.009478672985781977,1.75,2.0,44.89795918367347,36.35406096649461,0.1841889531356138,0.6999641187281718,2.642785965736646,2.923669838742832,13.736497761126094,0.6875,-0.7268871454090728,-0.5531250000000014,-1.9469996404028969,0.840749640402894,-1.250062320201451,0.14381232020144807,-0.6157250000000012,14.285714285714285,-23.277758179027884,0.6969373202014477,8,0.21875,1.09375,2.984375,3.25,-0.875,3,-0.038277511961722466,1.0,26.375,-2.5,26.5,-1.5714285714285714,26.4375,-0.038277511961722466
6949,2000-08-18,26.0625,26.3125,25.9375,26.125,321200.0,-0.0023923444976076125,-1.4,0.125,42.857142857142854,36.932959192451655,0.16618549741506428,0.6791461784042241,2.5837545359252942,2.969582525361762,14.130219962981073,0.375,-0.7131997815661677,-0.5406249999999986,-1.8950008273017716,0.8137508273017744,-1.217812913650885,0.1365629136508879,-0.5184105000000017,9.523809523809524,-29.63050069072488,0.677187913650887,8,0.28125,1.15625,2.921875,3.3125,-0.875,4,-0.04076738609112707,1.75,26.125,1.0,26.375,-2.5,26.5,-0.04076738609112707
6950,2000-08-21,26.625,26.875,25.8125,25.9375,315300.0,0.021582733812949728,-1.2666666666666666,-11.0,51.72413793103448,39.420826369974,-0.37719254680044045,-0.006761001266717415,1.9198726509957993,2.378628522430823,14.049931919011089,1.0625,-0.687532358834801,0.10000000000000142,-1.0314871443790956,1.2314871443790985,-0.46574357218954887,0.6657435721895517,-1.0467922900000026,56.52173913043478,14.196093560041916,0.565743572189549,8,-0.28125,0.59375,2.28125,3.03125,-1.25,0,-0.07276995305164324,-1.4,26.0625,1.75,26.125,1.0,26.375,-0.07276995305164324
6951,2000-08-22,26.125,26.625,26.0,26.625,224200.0,-0.018779342723004744,1.5,-0.7272727272727273,42.857142857142854,41.371486151959076,0.11534084838174863,0.317545267930587,2.326709408084561,2.8280171841264945,14.680210311580272,0.625,-0.7151130969340471,-0.2781249999999993,-0.8924750523663612,0.3362250523663626,-0.5853000261831802,0.029050026183181643,-0.5133564442000029,29.411764705882355,-12.000986436207405,0.3071750261831809,8,0.40625,1.09375,2.71875,4.03125,0.0,1,-0.052631578947368474,-1.2666666666666666,26.625,-1.4,26.0625,1.75,26.125,-0.052631578947368474
6952,2000-08-23,26.375,26.4375,26.0,26.0,214400.0,0.009569377990430672,-1.3333333333333333,-0.75,46.268656716417915,42.76064425753509,-0.03004064677585916,0.019311144502552224,1.9684114022139951,2.5343334480945003,14.462621827335894,0.4375,-0.6583624222913329,0.0031250000000007105,-0.5432069672337541,0.5494569672337555,-0.2700409836168767,0.2762909836168781,-0.7305893153160028,52.94117647058824,13.163567670434638,0.27316598361687683,8,0.15625,0.84375,2.296875,3.78125,-0.5,2,-0.03791469194312791,1.5,26.125,-1.2666666666666666,26.625,-1.4,26.0625,-0.03791469194312791
6953,2000-08-24,26.5625,26.875,26.125,26.1875,368700.0,0.007109004739336511,-2.0,1.0,48.57142857142857,44.2193543238401,-0.1445611204126962,-0.16171268414716167,1.6665146822407593,2.304794476294603,13.669355481793257,0.75,-0.5546883471145172,0.18124999999999858,-0.3717026009956186,0.7342026009956157,-0.09522630049781,0.45772630049780716,-0.8859775290096827,70.58823529411765,31.53544470269027,0.2764763004978084,8,-0.03125,0.65625,2.015625,3.59375,-1.0,3,-0.040000000000000036,-1.3333333333333333,26.375,1.5,26.125,-1.2666666666666666,26.625,-0.040000000000000036
6954,2000-08-25,26.0625,26.875,25.9375,26.875,301900.0,-0.018823529411764683,1.3076923076923077,-2.1666666666666665,47.88732394366197,46.406264961454966,0.2767662027729081,0.32543817057165114,2.0540236563747456,2.7414581986293953,12.708705376247783,0.9375,-0.37430717723182383,-0.3000000000000007,-0.8700877125499673,0.2700877125499659,-0.5850438562749822,-0.014956143725019189,-0.35450797842948845,23.52941176470588,-17.477953653137707,0.28504385627498274,8,0.46875,1.15625,2.515625,4.09375,-0.4375,4,-0.031175059952038398,-2.0,26.5625,-1.3333333333333333,26.375,1.5,26.125,-0.031175059952038398
6955,2000-08-28,25.75,26.4375,25.75,26.0625,387800.0,-0.011990407673860948,-3.4,0.38461538461538464,44.73684210526315,46.64451490730725,0.5380726952256829,0.6101519176402448,2.260171252350606,2.9961453206702444,12.3380344245059,0.6875,-0.2788284072819316,-0.5749999999999993,-1.2027570767174822,0.05275707671748364,-0.888878538358739,-0.2611214616412596,-0.011167818860897682,0.0,-41.59142959457891,0.31387853835874097,8,0.5625,1.46875,2.828125,4.40625,-0.25,0,-0.021844660194174748,1.3076923076923077,26.0625,-2.0,26.5625,-1.3333333333333333,26.375,-0.021844660194174748
6956,2000-08-29,25.5625,25.9375,25.5625,25.625,303200.0,-0.007281553398058249,-11.0,0.2,48.57142857142857,46.48578474857709,0.6466001550301961,0.7629314879679612,2.3591108965174037,3.1431162007105016,11.895417885915139,0.375,-0.2512117732127024,-0.7156249999999993,-1.4232839927362342,-0.007966007263764396,-1.0694544963681167,-0.36179550363188184,1.6875,0.0,-43.051377645029824,0.3538294963681172,8,0.65625,1.65625,2.96875,4.59375,0.9375,1,-0.007334963325183352,-3.4,25.75,1.3076923076923077,26.0625,-2.0,26.5625,-0.007334963325183352
6957,2000-08-30,25.0625,25.5,24.875,24.875,511400.0,-0.019559902200488977,-5.666666666666667,-3.0,39.726027397260275,45.91112566119785,1.051409902768512,1.1962825554267411,2.7467956137584792,3.6312024429570258,11.832100609500943,0.6875,-0.17204053604445235,-1.1343749999999986,-1.9997116777098611,-0.269038322290136,-1.5670433388549299,-0.7017066611450673,2.1537499999999987,9.375,-33.1403474603745,0.4326683388549315,8,0.8125,1.5625,3.484375,5.09375,0.8125,2,0.04239401496259343,-11.0,25.5625,-3.4,25.75,1.3076923076923077,26.0625,0.04239401496259343
6958,2000-08-31,25.375,25.875,25.25,25.875,469200.0,0.012468827930174564,1.5,-2.6666666666666665,33.33333333333333,44.85292460299679,0.6943529723116626,0.8225861202627485,2.341429741095368,3.2945136515046585,11.582971547484973,0.8125,-0.1936238684677818,-0.7562500000000014,-1.6630046235718332,0.15050462357183036,-1.209627311785919,-0.30287268821408375,1.7475999999999985,25.0,-11.336609123770167,0.4533773117859166,8,0.5,0.78125,3.171875,4.78125,0.625,3,0.019704433497536922,-5.666666666666667,25.0625,-11.0,25.5625,-3.4,25.75,0.019704433497536922
6959,2000-09-01,25.125,25.3125,25.0,25.3125,269700.0,-0.009852216748768461,2.3333333333333335,0.375,33.846153846153854,42.86648192689894,0.891091286538412,1.0008391228929696,2.5038185038116723,3.5256111804261003,11.122057982761973,0.375,-0.24865040430505658,-0.9281250000000014,-1.8999949758715076,0.04374497587150472,-1.4140599879357545,-0.44219001206424835,1.9076959999999978,16.0,-15.818460333792789,0.4859349879357534,9,0.75,0.9375,2.984375,4.59375,1.375,4,0.017412935323383172,1.5,25.375,-5.666666666666667,25.0625,-11.0,25.5625,0.017412935323383172
6960,2000-09-05,24.75,25.25,24.625,25.125,644400.0,-0.014925373134328401,1.0,2.0,29.999999999999986,41.43791049832751,1.0863988201887231,1.3256687299688394,2.7689244192918423,3.8643669990945924,10.728428075045343,0.625,-0.2805192764761699,-1.2281249999999986,-2.355151683241054,-0.10109831675894299,-1.7916383416205264,-0.6646116583794708,2.196388159999998,9.523809523809524,-18.123429897257857,0.5635133416205274,9,1.0,1.1875,3.328125,4.9375,1.6875,1,0.03535353535353525,2.3333333333333335,25.125,1.5,25.375,-5.666666666666667,25.0625,0.03535353535353525
6961,2000-09-06,24.875,25.125,24.5625,25.0,360800.0,0.005050505050504972,2.0,0.3333333333333333,32.85714285714285,39.94774229174139,0.8553932907029136,1.1514087820734389,2.515083237112414,3.6805289522892792,10.285357410308226,0.5625,-0.30172102112145893,-1.0343750000000007,-2.2554044136292823,0.18665441362928092,-1.6448897068146415,-0.4238602931853599,1.9321048703999963,23.809523809523807,-2.2866397717460423,0.6105147068146405,9,0.84375,1.03125,3.203125,4.8125,1.0625,2,0.025125628140703515,1.0,24.75,2.3333333333333335,25.125,1.5,25.375,0.025125628140703515
6962,2000-09-07,25.125,25.4375,23.75,23.75,649200.0,0.01005025125628145,-1.4545454545454546,-11.0,38.57142857142857,38.836631180630285,0.457550322924984,0.9034261144654714,2.1465650010469766,3.3994918712849156,9.645594440400966,1.6875,-0.4016866933474148,-0.7562500000000014,-2.0238238325845685,0.5113238325845657,-1.390036916292285,-0.12246308370771786,1.502536480767997,64.70588235294117,35.58256192982759,0.6337869162922841,9,0.1875,0.375,2.953125,4.5625,0.5,3,0.054726368159204064,2.0,24.875,1.0,24.75,2.3333333333333335,25.125,0.054726368159204064
6963,2000-09-08,26.625,26.6875,24.5625,24.875,1262800.0,0.05970149253731338,1.2666666666666666,1.2727272727272727,54.83870967741936,39.609007373269996,-1.15400798115893,-0.5769291259684337,0.5480704819218261,1.8648867609861668,8.622715559486958,2.125,-0.39132917290525526,0.7124999999999986,-0.5975070309174413,2.0225070309174384,0.05749648454127865,1.3675035154587185,-2.875,97.87234042553192,63.53227604348004,0.6550035154587204,9,-1.40625,-1.125,1.453125,3.0625,0.6875,4,-0.028169014084507005,-1.4545454545454546,25.125,2.0,24.875,1.0,24.75,-0.028169014084507005
6964,2000-09-11,26.0625,26.5,25.6875,26.375,720200.0,-0.021126760563380254,1.8888888888888888,-0.17857142857142858,45.16129032258064,39.65616828630527,-0.6610214482581078,-0.07228168286729897,1.032724536028912,2.4151060393879007,8.289793327329507,0.9375,-0.4316583039172599,0.1843749999999993,-1.067909097370407,1.4366590973704056,-0.4417670486852039,0.8105170486852025,-2.3125,78.72340425531915,45.23983650697362,0.6261420486852037,9,-0.84375,-0.5625,1.96875,3.625,0.5625,0,-0.0023980815347721673,1.2666666666666666,26.625,-1.4545454545454546,25.125,2.0,24.875,-0.0023980815347721673
6965,2000-09-12,25.9375,26.125,25.625,25.75,630500.0,-0.004796163069544335,-1.2857142857142858,-0.6,48.27586206896551,39.62332756380937,-0.5661659561544816,0.014059797587339773,1.0788359345145793,2.5319635065522164,7.962387720548976,0.5,-0.5079771846273573,0.08437500000000142,-1.1405545092502578,1.3093045092502607,-0.5280897546251282,0.696839754625131,-2.12875,74.46808510638297,38.79770994170836,0.6124647546251297,9,-0.71875,-0.4375,1.890625,3.75,0.5,1,0.02168674698795181,1.8888888888888888,26.0625,1.2666666666666666,26.625,-1.4545454545454546,25.125,0.02168674698795181
6966,2000-09-13,25.625,26.0625,25.1875,26.0625,709200.0,-0.012048192771084376,3.0,-2.3333333333333335,43.18181818181818,40.00730431764914,-0.27252713191707656,0.27156939973600913,1.3071895436281835,2.834421136860019,8.28465456956757,0.875,-0.557880256451508,-0.1843749999999993,-1.3740198773524952,1.0052698773524966,-0.7791974386762455,0.4104474386762469,-1.7586750000000002,63.829787234042556,29.090570782308752,0.5948224386762475,9,-0.40625,-0.125,1.921875,4.0625,1.0625,2,0.03170731707317076,-1.2857142857142858,25.9375,1.8888888888888888,26.0625,1.2666666666666666,26.625,0.03170731707317076
6967,2000-09-14,25.25,25.375,24.8125,25.3125,731300.0,-0.014634146341463428,5.0,0.14285714285714285,38.46153846153846,40.57710488744971,0.14736361763992178,0.5881189769708222,1.6040399240942307,3.196098261546176,8.56692556934055,0.8125,-0.5786937725899861,-0.5031250000000007,-1.6865320739319145,0.6802820739319131,-1.0948285369659558,0.08857853696595441,-1.3272514999999991,32.35294117647059,2.0596369613311225,0.5917035369659562,9,-0.03125,0.25,2.03125,4.40625,1.375,3,0.027227722772277252,3.0,25.625,-1.2857142857142858,25.9375,1.8888888888888888,26.0625,0.027227722772277252
6968,2000-09-15,25.125,25.6875,25.0,25.125,803500.0,-0.004950495049504955,-4.5,-0.0,41.1764705882353,41.391584525458754,0.2605738916393463,0.668641846781,1.6437967776401514,3.2929420057367125,8.468754748781093,0.6875,-0.6151176646666592,-0.578125,-1.7797378142058378,0.6234878142058378,-1.1789314071029189,0.022681407102918882,-1.1469564699999992,18.51851851851852,-12.1086249380412,0.6008064071029197,9,0.09375,0.375,1.796875,4.25,1.625,4,0.01990049751243772,5.0,25.25,3.0,25.625,-1.2857142857142858,25.9375,0.01990049751243772
6969,2000-09-18,25.0,25.1875,24.75,25.0,560400.0,-0.00497512437810943,1.3333333333333333,0.0,42.6829268292683,42.80079861759968,0.4089873539635889,0.7483278371689615,1.702507162000316,3.4137217030339855,8.454375061197409,0.4375,-0.5669162126413383,-0.6499999999999986,-1.8783654093745419,0.5783654093745447,-1.264182704687272,-0.03581729531272515,-0.9677673405999982,18.181818181818183,-15.645313175027585,0.6141827046872723,9,0.21875,0.5,1.765625,4.375,2.125,0,0.09250000000000003,-4.5,25.125,5.0,25.25,3.0,25.625,0.09250000000000003
6970,2000-09-19,24.6875,25.125,24.4375,25.0,662900.0,-0.012499999999999956,1.4444444444444444,-100.0,41.66666666666667,43.779634596435656,0.7953264647342237,0.957314795387127,1.9497641309904168,3.7321167442715293,9.239660360618352,0.6875,-0.5209271304734138,-0.8656250000000014,-2.0756944575543166,0.34444445755431374,-1.4706597287771608,-0.26059027122284206,-0.6021619937879983,15.384615384615385,-21.782822141027758,0.605034728777158,9,0.53125,0.8125,2.0625,4.6875,3.3125,1,0.07848101265822782,1.3333333333333333,25.0,-4.5,25.125,5.0,25.25,0.07848101265822782
6971,2000-09-20,24.75,25.0,24.3125,24.875,346500.0,0.0025316455696202667,2.6666666666666665,0.4,46.753246753246756,44.68872550552658,0.7970487260667944,0.8290261208153389,1.8314765358191387,3.6869124823296637,10.110091272864302,0.6875,-0.4571356736633305,-0.734375,-1.9637274985902202,0.4949774985902202,-1.3490512492951083,-0.11969875070489167,-0.612618753912237,31.818181818181817,-8.498615893968445,0.6146762492951094,9,0.75,0.75,2.0,4.625,3.875,2,0.06818181818181812,1.4444444444444444,24.6875,1.3333333333333333,25.0,-4.5,25.125,0.06818181818181812
6972,2000-09-21,25.375,25.4375,24.5,24.5625,452800.0,0.025252525252525304,1.0,-6.5,50.0,44.15109109692443,0.23606537683717477,0.13203698008426556,1.1628458860982178,3.082020207851354,10.806490400744732,0.9375,-0.31676221082284783,-0.05937499999999929,-1.2153627014008492,1.0966127014008507,-0.6373688507004225,0.5186188507004239,-1.1866163788339925,77.27272727272727,33.57188129787103,0.5779938507004245,9,0.03125,-0.0625,1.40625,4.0,3.4375,3,0.051724137931034475,2.6666666666666665,24.75,1.4444444444444444,24.6875,1.3333333333333333,25.0,0.051724137931034475
6973,2000-09-22,25.5,26.0625,25.25,25.4375,409700.0,0.0049261083743843415,-2.7142857142857144,0.07692307692307693,53.75,45.10539217219324,-0.07297172467897894,-0.0807861339528202,0.982678957404822,2.97107331230988,11.1795322724254,0.8125,-0.18851384875098276,0.11874999999999858,-0.9095502070358776,1.1470502070358748,-0.3954001035179395,0.6329001035179367,-1.2616340512573139,67.85714285714286,19.799199875147877,0.5141501035179376,9,-0.28125,-0.1875,1.28125,3.875,3.875,4,0.044117647058823595,1.0,25.375,2.6666666666666665,24.75,1.4444444444444444,24.6875,0.044117647058823595
6974,2000-09-25,25.25,25.625,25.125,25.375,394600.0,-0.009803921568627416,-1.6666666666666667,-2.0,55.12820512820513,45.86676362321987,0.0554901280871789,0.11090873390246969,1.1734695843059484,3.184915955894141,11.863546029440759,0.5,-0.10857206527693464,-0.09062499999999929,-1.0685684315254171,0.8873184315254186,-0.5795967157627082,0.39834671576270964,-0.962651370232166,53.57142857142857,0.6127731274902715,0.4889717157627092,9,-0.0625,0.0625,1.53125,3.46875,4.0,0,0.05940594059405946,-2.7142857142857144,25.5,1.0,25.375,2.6666666666666665,24.75,0.05940594059405946
6975,2000-09-26,25.1875,25.5,25.0,25.125,350600.0,-0.0024752475247524774,-2.2,-0.5,53.246753246753244,46.985089741545984,0.0004632839463774019,0.13608403908445155,1.1949618874236094,3.2264952371261515,12.53534420630334,0.5,-0.24353672063467258,-0.125,-1.0855713760161763,0.8355713760161763,-0.6052856880080881,0.35528568800808813,-0.8521483428275225,50.0,-6.37129239901796,0.4802856880080876,9,0.0,0.125,1.59375,3.53125,4.4375,1,0.07692307692307687,-1.6666666666666667,25.25,-2.7142857142857144,25.5,1.0,25.375,0.07692307692307687
6976,2000-09-27,25.375,25.625,24.8125,24.9375,373500.0,0.007444168734491274,-1.3636363636363635,7.0,52.631578947368425,48.55953868441598,-0.2528147414495656,-0.0697598494239351,0.9577131167035589,3.0219462708276836,13.082606193514025,0.8125,-0.272321851599159,0.07187499999999858,-0.8820598910257686,1.0258098910257658,-0.40509244551288504,0.5488424455128822,-0.992605375970971,56.00000000000001,0.6547640940378372,0.4769674455128845,9,-0.1875,-0.0625,1.40625,3.1875,4.25,2,0.10344827586206895,-2.2,25.1875,-1.6666666666666667,25.25,-2.7142857142857144,25.5,0.10344827586206895
6977,2000-09-28,26.125,26.5,25.3125,25.4375,592200.0,0.029556650246305383,-1.5333333333333334,1.5714285714285714,43.75000000000001,48.84548639683428,-0.9673728395185925,-0.7758572891287301,0.14550499894049196,2.241122391155269,12.694674772178278,1.1875,-0.3018393593769666,0.7687500000000007,-0.2452149895339346,1.782714989533936,0.2617675052330348,1.2757324947669666,-1.6965032684515506,77.77777777777779,26.66305225278525,0.5069824947669671,9,-0.71875,-0.8125,0.75,2.4375,3.25,3,0.09569377990430628,-1.3636363636363635,25.375,-2.2,25.1875,-1.6666666666666667,25.25,0.09569377990430628
6978,2000-09-29,25.875,26.625,25.625,26.1875,428500.0,-0.009569377990430672,-1.4615384615384615,-0.45454545454545453,47.45762711864407,49.376008651209375,-0.6702848934451815,-0.5127677875486469,0.3270943926377612,2.465517471130589,12.858729153001876,1.0,-0.28130250328386097,0.4937499999999986,-0.5464770754126747,1.5339770754126718,-0.026363537706338036,1.0138635377063352,-1.4013232030825193,58.620689655172406,10.543948860742397,0.5201135377063361,9,-0.40625,-0.5625,1.0,2.65625,4.5,4,0.11352657004830924,-1.5333333333333334,26.125,-1.3636363636363635,25.375,-2.2,25.1875,0.11352657004830924
6979,2000-10-02,25.5625,25.875,25.0625,25.875,380700.0,-0.012077294685990392,4.2,1.0,45.16129032258065,49.76430016853315,-0.30128674034700254,-0.1747714600921455,0.5883056012816503,2.7553251666214678,12.665819056080963,0.8125,-0.20376196085546994,0.1593750000000007,-0.8765543755141678,1.1953043755141692,-0.35858968775708533,0.6773396877570868,-1.0445467390208698,41.37931034482759,-3.220341811233979,0.5179646877570848,10,-0.09375,-0.25,1.3125,2.96875,5.125,0,0.14914425427872868,-1.4615384615384615,25.875,-1.5333333333333334,26.125,-1.3636363636363635,25.375,0.14914425427872868
6980,2000-10-03,25.625,25.75,25.125,25.375,365200.0,0.0024449877750611915,1.5,-0.8,50.0,50.125050529283506,-0.2422974516502876,-0.17745580953361895,0.45403690092682325,2.6622823454448863,12.056234462915658,0.625,-0.13445260152416338,0.17812500000000142,-0.8146739076611489,1.1709239076611517,-0.31827445383057196,0.6745244538305748,-1.063655804240451,44.827586206896555,2.550517733793235,0.4963994538305749,10,-0.0625,-0.40625,1.25,2.90625,5.3125,1,0.14146341463414625,4.2,25.5625,-1.4615384615384615,25.875,-1.5333333333333334,26.125,0.14146341463414625
6981,2000-10-04,25.5,26.125,25.25,25.375,538400.0,-0.004878048780487809,-3.6666666666666665,0.5,53.70370370370371,50.53657316302836,0.0003107951803222875,-0.0034062330237745186,0.4922467541077822,2.7576984722036215,11.352514434431601,0.875,-0.06551996854927822,0.02187500000000142,-0.9337824961776491,0.9775324961776519,-0.45595374808882383,0.49970374808882667,-0.8961326881556424,28.000000000000004,-14.890776252092085,0.4778287480888257,10,0.21875,-0.28125,1.265625,3.03125,6.125,2,0.16176470588235303,1.5,25.625,4.2,25.5625,-1.4615384615384615,25.875,0.16176470588235303
6982,2000-10-05,26.5,26.625,25.375,25.5,551100.0,0.03921568627450989,1.0,8.0,66.1764705882353,51.91729211727672,-0.9200823480298546,-0.943485974676701,-0.5343409784413637,1.7216538473122789,10.014085601100096,1.25,0.06765916990695331,0.953125,-0.0894513571685529,1.995701357168553,0.4318368214157253,1.4744131785842747,-1.854460034392531,92.0,44.1249982034476,0.5212881785842758,10,-0.78125,-1.28125,0.21875,1.9375,5.0,3,0.11792452830188682,-3.6666666666666665,25.5,1.5,25.625,4.2,25.5625,0.11792452830188682
6983,2000-10-06,25.875,26.8125,25.625,26.6875,565400.0,-0.02358490566037741,1.2352941176470589,-0.8125,59.21052631578948,52.37088336034165,-0.2640636837153174,-0.39795857686213054,0.07640925364172801,2.2976274246037214,10.346547376796932,1.1875,0.15757373457634927,0.3656250000000014,-0.561200190751233,1.2924501907512358,-0.09778759537561399,0.8290375953756168,-1.1886208337046789,46.42857142857143,-4.987511859144888,0.4634125953756172,10,-0.0625,-0.59375,0.375,2.15625,4.6875,4,0.13526570048309172,1.0,26.5,-3.6666666666666665,25.5,1.5,25.625,0.13526570048309172
6984,2000-10-09,26.0,26.125,25.75,25.875,417500.0,0.004830917874396157,1.0,-0.15384615384615385,64.38356164383562,53.60830651557303,-0.3033931513924699,-0.5564083435436196,-0.06369667276833013,2.142791133978619,10.696975799966705,0.375,0.19113967532993215,0.4937499999999986,-0.42561405365798066,1.4131140536579778,0.03406797317100896,0.9534320268289882,-1.2285760003564903,51.85185185185185,-3.9516954790512315,0.45968202682898934,10,-0.1875,-0.71875,0.015625,2.03125,3.8125,0,0.16826923076923084,1.2352941176470589,25.875,1.0,26.5,-3.6666666666666665,25.5,0.16826923076923084
6985,2000-10-10,26.5,26.625,25.8125,26.1875,581300.0,0.019230769230769162,1.8888888888888888,2.5,67.5,55.26035329919876,-0.6678695316775993,-1.0668020448386883,-0.5753188770415676,1.6275347765879573,11.190049456419926,0.8125,0.207977395191854,0.9656249999999993,-0.03968573358099903,1.9709357335809976,0.46296963320950013,1.4682803667904984,-1.6469329603422302,80.0,20.288265633266995,0.5026553667904992,10,-0.5625,-1.21875,-0.53125,1.53125,4.25,1,0.15801886792452824,1.0,26.0,1.2352941176470589,25.875,1.0,26.5,0.15801886792452824
6986,2000-10-11,26.4375,26.9375,26.0625,26.6875,451400.0,-0.002358490566037763,1.3333333333333333,-0.8,61.971830985915496,57.285001186522706,-0.4903720052897249,-0.9911261155495978,-0.5254069614506562,1.6792498331685977,11.358213043371537,0.875,0.2393160524163136,0.8625000000000007,-0.2208670709998728,1.9458670709998742,0.3208164645000622,1.4041835354999392,-1.5060556419285405,68.0,10.07547185361534,0.5416835354999369,10,-0.4375,-1.09375,-0.59375,1.46875,5.625,2,0.17021276595744683,1.8888888888888888,26.5,1.0,26.0,1.2352941176470589,25.875,0.17021276595744683
6987,2000-10-12,25.9375,26.5,25.75,26.25,448500.0,-0.01891252955082745,-1.1818181818181819,1.25,54.54545454545455,58.072537567279426,-0.022088765846110192,-0.4605943921011644,-0.05010923878171525,2.1614561360850146,10.995420190292709,0.75,0.2812332131963764,0.328125,-0.7554507994521771,1.411700799452177,-0.21366289972608854,0.8699128997260885,-0.8856923034128279,23.809523809523807,-31.50124069608835,0.5417878997260877,10,0.0625,-0.59375,-0.125,1.9375,6.75,3,0.21927710843373505,1.3333333333333333,26.4375,1.8888888888888888,26.5,1.0,26.0,0.21927710843373505
6988,2000-10-13,25.625,26.125,25.5,26.0625,342600.0,-0.012048192771084376,1.2222222222222223,1.4,53.84615384615384,59.037522403231996,0.2807424472390494,-0.11459011416062737,0.2335478991376121,2.4541646216193094,10.90623076609669,0.625,0.3107557476111573,-0.009374999999998579,-1.068696872212545,1.0499468722125478,-0.53903593610627,0.5202859361062728,-0.46005076520805943,8.695652173913043,-44.90041586000915,0.5296609361062726,10,0.40625,0.0,-0.21875,1.84375,7.0,4,0.2292682926829268,-1.1818181818181819,25.9375,1.3333333333333333,26.4375,1.8888888888888888,26.5,0.2292682926829268
6989,2000-10-16,27.3125,27.4375,25.6875,25.6875,829200.0,0.06585365853658542,-1.1538461538461537,-3.7142857142857144,66.34615384615384,60.85376171947131,-1.26549487737352,-1.7075051947309348,-1.4637807428423102,0.7055896234139176,10.999922703367957,1.8125,0.37552794968135217,1.5625,0.3079031891100428,2.8170968108899572,0.9352015945550214,2.1897984054449786,-2.0411977192955746,93.54838709677419,37.86584211111024,0.6272984054449783,10,-0.96875,-1.4375,-1.953125,0.15625,6.0625,0,0.11899313501144171,1.2222222222222223,25.625,-1.1818181818181819,25.9375,1.3333333333333333,26.4375,0.11899313501144171
6990,2000-10-17,26.625,27.25,26.5,27.25,434000.0,-0.02517162471395884,1.4,-0.38461538461538464,58.92857142857143,61.43430257778995,-0.47072971828090004,-0.9142860466258682,-0.7801967497138165,1.3373762687546247,10.788941874629874,0.8125,0.42765015839214016,0.7781249999999993,-0.42935919952634194,1.9856091995263405,0.17438290023682868,1.38186709976317,-1.180401901751928,58.06451612903226,2.322071496980378,0.6037420997631701,10,-0.21875,-0.75,-1.265625,0.75,6.75,1,0.11971830985915499,-1.1538461538461537,27.3125,1.2222222222222223,25.625,-1.1818181818181819,25.9375,0.11971830985915499
6991,2000-10-18,26.4375,27.0,25.6875,26.5625,363000.0,-0.007042253521126751,1.625,0.2,52.42718446601941,59.90660411976596,-0.1522734433703512,-0.6259747128607742,-0.5988722625455978,1.4565295830154597,10.04795286728446,1.3125,0.516444960586135,0.5062500000000014,-0.6109745922258334,1.6234745922258362,-0.05236229611291421,1.064862296112917,-0.8334697496117727,48.38709677419355,-4.379325952318283,0.5586122961129166,10,0.03125,-0.5625,-1.078125,0.53125,6.5,2,0.16312056737588643,1.4,26.625,-1.1538461538461537,27.3125,1.2222222222222223,25.625,0.16312056737588643
6992,2000-10-19,26.6875,26.8125,25.5625,25.875,546700.0,0.009456264775413725,1.3529411764705883,-6.5,56.310679611650485,59.58439893041718,-0.41670001028623815,-0.8143563321825518,-0.8341362486136461,1.1379448192325725,9.84400328838803,1.25,0.5913141915968865,0.6906250000000007,-0.4430948612023613,1.8243448612023627,0.12376506939882148,1.25748493060118,0.75,61.29032258064516,8.881721397766817,0.5668599306011802,10,-0.21875,-0.8125,-1.328125,0.03125,5.875,3,0.20140515222482436,1.625,26.4375,1.4,26.625,-1.1538461538461537,27.3125,0.20140515222482436
6993,2000-10-20,26.625,26.875,25.9375,26.75,459100.0,-0.0023419203747072626,4.0,-0.15384615384615385,58.58585858585858,58.94020970175307,-0.2644323315290791,-0.6990957460754572,-0.7673970158006256,1.1427756964726257,10.466653212585127,0.9375,0.667155711296612,0.5718749999999986,-0.5696519955543913,1.7134019955543884,0.0011115022228054272,1.1426384977771917,0.7749999999999986,56.666666666666664,2.7446695035556488,0.5707634977771947,10,-0.15625,-0.75,-1.265625,0.09375,6.375,4,0.227699530516432,1.3529411764705883,26.6875,1.625,26.4375,1.4,26.625,0.227699530516432
6994,2000-10-23,26.75,27.0,26.5625,26.625,359700.0,0.0046948356807512415,-2.5,-1.0,59.00000000000001,57.995765257308626,-0.3038051223540066,-0.7441084554763151,-0.9107963090934632,0.9742192294224736,11.025574573816108,0.4375,0.6047240069079507,0.6218749999999993,-0.49430018314741275,1.7380501831474113,0.06378740842629327,1.1799625915737053,0.6132499999999972,70.37037037037037,14.666047140947597,0.5580875915737065,10,-0.28125,-0.875,-1.390625,-0.03125,6.6875,0,0.21962616822429903,4.0,26.625,1.3529411764705883,26.6875,1.625,26.4375,0.21962616822429903
6995,2000-10-24,27.125,27.125,26.75,26.75,600700.0,0.014018691588784993,1.0,3.0,62.5,58.05445070331801,-0.6490835564283017,-1.018744970726825,-1.2901430728492826,0.5603950156075399,11.515857186368859,0.375,0.6308743456403185,0.8999999999999986,-0.20872734059819464,2.008727340598192,0.34563632970090197,1.4543636702990952,0.20223499999999817,100.0,39.10622107485976,0.5543636702990964,10,-0.65625,-1.25,-1.765625,-0.71875,6.25,1,0.2304147465437787,-2.5,26.75,4.0,26.625,1.3529411764705883,26.6875,0.2304147465437787
6996,2000-10-25,28.0,28.0,27.25,27.4375,657100.0,0.032258064516129004,1.6666666666666667,1.5,61.76470588235294,58.85658974075116,-1.4294571572596517,-1.7781710168164437,-2.1614267510781744,-0.367696256088049,12.110924273387305,0.875,0.6486474178829766,1.6437500000000007,0.35226727399109237,2.935232726008909,0.9980086369955465,2.289491363004455,-2.4375,100.0,41.26297164016887,0.6457413630044544,10,-1.25,-1.84375,-2.640625,-1.625,4.8125,2,0.1919642857142858,1.0,27.125,-2.5,26.75,4.0,26.625,0.1919642857142858
6997,2000-10-26,28.625,28.625,27.6875,28.0,829700.0,0.022321428571428603,2.0,1.1111111111111112,71.56862745098039,60.82575347462078,-1.8250703685744583,-2.3255039501730117,-2.7713415120596068,-1.0177435064711027,13.391190441436631,0.9375,0.6230225068754152,2.1437500000000007,0.5083581267941284,3.779141873205873,1.3260540633970663,2.961445936602935,-3.0137500000000017,100.0,38.06581928523079,0.817695936602936,10,-1.53125,-2.0625,-3.125,-2.25,4.875,3,0.1506550218340612,1.6666666666666667,28.0,1.0,27.125,-2.5,26.75,0.1506550218340612
6998,2000-10-27,28.8125,28.8125,28.125,28.4375,440800.0,0.0065502183406114245,2.6666666666666665,0.6,71.84466019417475,61.436698624400876,-1.6906657940808216,-2.404953344178935,-2.9332070014347025,-1.2623869823740108,14.64698643266093,0.6875,0.6554940487994827,2.1843749999999993,0.2737593132037226,4.094990686796276,1.229067156601861,3.1396828433981376,-3.0807,100.0,35.270696023292146,0.9553078433981382,10,-1.625,-2.0,-3.453125,-2.4375,3.3125,4,0.13015184381778733,2.0,28.625,1.6666666666666667,28.0,1.0,27.125,0.13015184381778733
6999,2000-10-30,29.375,29.5625,28.6875,28.9375,715000.0,0.01952277657266821,1.1538461538461537,1.1666666666666667,72.11538461538461,62.90190008960234,-2.1566251711077626,-2.8113236530385493,-3.460992793518159,-1.8783417332764216,16.395600075523387,0.875,0.7907935803361354,2.5562499999999986,0.3546880544712323,4.757811945528765,1.4554690272356154,3.6570309727643817,-3.4583580000000005,93.33333333333333,29.274272684838834,1.1007809727643825,10,-1.8125,-2.1875,-4.109375,-3.0,2.4375,0,0.123404255319149,2.6666666666666665,28.8125,2.0,28.625,1.6666666666666667,28.0,0.123404255319149
7000,2000-10-31,29.25,29.5625,28.1875,29.375,820900.0,-0.004255319148936176,4.5,-0.2857142857142857,71.42857142857142,65.01316530766367,-1.8105045998486666,-2.530566670150943,-3.320149195374075,-1.8000824619084455,17.974720875871153,1.375,0.970893920957618,2.25,-0.12759553463497397,4.627595534634974,1.0612022326825148,3.438797767317485,-3.0416893599999995,86.48648648648648,21.97888171779556,1.1887977673174865,10,-1.6875,-2.0625,-4.0,-2.875,3.1875,1,0.1431623931623931,1.1538461538461537,29.375,2.6666666666666665,28.8125,2.0,28.625,0.1431623931623931
7001,2000-11-01,29.625,29.8125,29.0,29.0,511400.0,0.012820512820512775,-1.6,-5.0,78.64077669902912,67.4942872062613,-1.8839230951679689,-2.720150369427113,-3.6585024432448243,-2.212133530581987,19.688565029794685,0.8125,0.9391487822172095,2.4187499999999993,-0.12109691830460889,4.9585969183046075,1.148826540847697,3.6886734591523016,-3.148354211200001,91.17647058823529,20.631828906422072,1.2699234591523034,11,-1.75,-2.3125,-4.375,-3.25,2.375,2,0.12658227848101267,4.5,29.25,1.1538461538461537,29.375,2.6666666666666665,28.8125,0.12658227848101267
7002,2000-11-02,29.625,29.9375,29.25,29.5625,798800.0,0.0,1.0,0.1,82.65306122448979,70.1684208327759,-1.590697657612207,-2.6077289072365097,-3.629159594748195,-2.2575443233837333,20.949413282278456,0.6875,1.0228080331917297,2.2624999999999993,-0.471484464592276,4.996484464592275,0.8955077677038616,3.629492232296137,-2.8147687900800022,82.75862068965517,4.209130859298995,1.3669922322961379,11,-1.375,-2.125,-4.375,-3.25,1.25,3,0.10759493670886067,-1.6,29.625,4.5,29.25,1.1538461538461537,29.375,0.10759493670886067
7003,2000-11-03,29.375,29.8125,29.125,29.625,609200.0,-0.008438818565400852,1.2,-4.0,72.0,71.61286527722034,-1.0164811060465837,-2.1945911267042675,-3.358161392328455,-2.0578637137123437,22.003422271599995,0.6875,1.1899349934702599,1.8374999999999986,-0.9432491417734887,4.618249141773486,0.44712542911325315,3.227874570886744,-2.1894965352704006,67.85714285714286,-8.431771356793945,1.390374570886744,11,-1.03125,-1.875,-4.015625,-3.0,1.6875,4,0.1404255319148937,1.0,29.625,-1.6,29.625,4.5,29.25,0.1404255319148937
7004,2000-11-06,30.375,30.9375,29.5625,29.75,802400.0,0.03404255319148941,-1.75,-2.5,87.5,74.39064305499812,-1.6183902395453984,-3.004040325296714,-4.308991204543936,-3.0978892712383654,23.39303787823861,1.5625,1.3523797329061757,2.6187499999999986,-0.33564569918599574,5.573145699185993,1.1415521504070014,4.095947849592996,-2.8592569510379526,79.54545454545455,0.9119802875335239,1.477197849592997,11,-1.28125,-2.375,-4.984375,-4.0,0.875,0,0.057613168724279795,1.2,29.375,1.0,29.625,-1.6,29.625,0.057613168724279795
7005,2000-11-07,30.6875,31.0,30.3125,30.6875,715700.0,0.010288065843621297,1.2,0.0,91.46341463414635,77.69049958297515,-1.5336902252963753,-3.1481451162056366,-4.557601606356897,-3.4430163231038478,24.324169725830313,0.6875,1.535060874941287,2.7218750000000007,-0.4436451929707381,5.8873951929707395,1.1391149035146313,4.30463509648537,-2.692710977892638,84.375,1.8364325021878756,1.5827600964853699,11,-1.34375,-2.625,-5.296875,-4.3125,0.3125,1,0.03665987780040725,-1.75,30.375,1.2,29.375,1.0,29.625,0.03665987780040725
7006,2000-11-08,30.9375,31.0625,30.3125,30.625,394700.0,0.008146639511201537,1.6666666666666667,100.0,91.46341463414635,79.90103149221581,-1.4786855142159858,-3.2082177545976194,-4.733445111009011,-3.7135434586933087,25.002615053771027,0.75,1.7368464767802365,2.7468749999999993,-0.5960463803593079,6.0897963803593065,1.0754143098203457,4.418335690179653,-2.461877221429816,93.54838709677419,7.978283825503567,1.6714606901796534,11,-1.34375,-2.78125,-5.546875,-4.5625,0.0625,2,0.048484848484848575,1.2,30.6875,-1.75,30.375,1.2,29.375,0.048484848484848575
7007,2000-11-09,31.625,31.71875,31.0625,31.1875,749200.0,0.022222222222222143,1.1,1.4,93.47826086956522,82.30476490059253,-1.8951818821113733,-3.6340995647354077,-5.321151898754241,-4.425764785217815,26.34325154384346,0.78125,1.923657708893554,3.1499999999999986,-0.34985901971706923,6.649859019717066,1.4000704901414665,4.899929509858531,-2.6837393215724497,96.3855421686747,6.863603250346827,1.7499295098585335,11,-1.671875,-3.078125,-6.15625,-5.25,0.0625,3,0.011857707509881354,1.6666666666666667,30.9375,1.2,30.6875,-1.75,30.375,0.011857707509881354
7008,2000-11-10,31.5,32.0,31.125,31.5625,887500.0,-0.0039525691699604515,-1.1538461538461537,-0.14285714285714285,91.30434782608695,84.4368719240039,-1.5073873278244179,-3.2110227413929913,-5.105828027906426,-4.317482435277448,28.185149087661856,0.875,2.0740996588035756,2.7312499999999993,-0.7475627511975773,6.2100627511975794,0.9918436244012092,4.470656375598789,-2.0032414572579604,79.48717948717949,-11.942705670154893,1.7394063755987894,11,-1.40625,-2.75,-6.03125,-5.125,1.1875,4,-0.019841269841269882,1.1,31.625,1.6666666666666667,30.9375,1.2,30.6875,-0.019841269841269882
7009,2000-11-13,30.5625,31.875,30.375,31.625,812300.0,-0.029761904761904767,-1.0869565217391304,17.0,77.22772277227723,85.08122207330456,-0.4288211435304099,-2.126588096479953,-4.078976226141435,-3.3973315890114577,28.438885313756433,1.5,2.093861134828213,1.6312500000000014,-1.8647298340379592,5.127229834037966,-0.1167399170189789,3.3792399170189817,-0.5650931658063669,14.814814814814813,-72.41090040505858,1.7479899170189819,11,-0.0625,-1.8125,-5.015625,-4.5,2.3125,0,0.01635991820040905,-1.1538461538461537,31.5,1.1,31.625,1.6666666666666667,30.9375,0.01635991820040905
7010,2000-11-14,29.8125,30.25,29.6875,30.0,908600.0,-0.024539877300613466,-1.5714285714285714,0.17647058823529413,64.64646464646464,83.52629851190851,0.45746819716723053,-1.1863704241959994,-3.2344080288989048,-2.6772016625538413,28.372334165598375,0.875,2.086730065507936,0.7218750000000007,-2.618585445334169,4.062335445334174,-0.9483552226670859,2.3921052226670874,2.1875,5.405405405405405,-76.89128565868619,1.6702302226670864,11,0.75,-1.0625,-4.265625,-4.21875,3.625,1,0.048218029350104885,-1.0869565217391304,30.5625,-1.1538461538461537,31.5,1.1,31.625,0.048218029350104885
7011,2000-11-15,30.75,30.9375,29.9375,30.125,1384400.0,0.03144654088050314,1.0,-3.3333333333333335,66.34615384615384,81.71441991431563,-0.33935529209663784,-1.8806449809199535,-4.0685259485183,-3.6484049873738407,29.617467255050812,1.125,2.06271466394627,1.4437500000000014,-1.7281092007643863,4.615609200764393,-0.14217960038219246,3.0296796003821953,1.2037499999999994,45.94594594594595,-32.702289034003954,1.5859296003821954,11,-0.1875,-2.0,-5.140625,-5.25,2.375,2,0.008130081300812941,-1.5714285714285714,29.8125,-1.0869565217391304,30.5625,-1.1538461538461537,31.5,0.008130081300812941
7012,2000-11-16,32.0625,32.25,30.375,30.375,890500.0,0.04268292682926833,-1.2222222222222223,2.7,71.31147540983606,81.63791718207518,-1.4189527518485292,-2.9195010621761313,-5.268320469196517,-4.982328617557471,31.376299178523286,1.875,2.0926859687861032,2.4875000000000007,-0.6608600576540766,5.6358600576540745,0.9133199711729638,4.061680028827038,-2.375,92.6829268292683,16.044218361312574,1.574180028827037,11,-1.15625,-3.1875,-6.390625,-6.5625,1.875,3,-0.033138401559454245,1.0,30.75,-1.5714285714285714,29.8125,-1.0869565217391304,30.5625,-0.033138401559454245
7013,2000-11-17,32.6875,33.1875,32.3125,32.75,1710200.0,0.01949317738791434,-1.1538461538461537,-0.037037037037037035,71.54471544715447,79.86510778731454,-1.703837383459767,-3.232772073653557,-5.819385574084485,-5.62284053316824,33.33167026896977,1.125,2.0669044035236617,2.8093749999999993,-0.3103508124291565,5.929100812429155,1.2495120937854196,4.369237906214579,-2.9487500000000004,85.71428571428571,10.725197744326522,1.5598629062145788,11,-1.25,-3.34375,-7.015625,-7.1875,0.75,4,-0.030592734225621365,-1.2222222222222223,32.0625,1.0,30.75,-1.5714285714285714,29.8125,-0.030592734225621365
7014,2000-11-20,32.625,33.625,32.5625,32.8125,1114400.0,-0.0019120458891013214,-5.8,3.0,72.1311475409836,77.71707811029648,-1.4400470219121289,-2.853884591668816,-5.664018726440553,-5.561903134731317,35.33048983808419,1.0625,2.0307871446022503,2.453125,-0.5297965081332734,5.436046508133273,0.9616642459333633,3.9445857540666367,-2.7483000000000004,74.60317460317461,1.0242944706329382,1.4914607540666367,11,-0.96875,-3.03125,-6.796875,-7.125,1.125,0,0.0019157088122605526,-1.1538461538461537,32.6875,-1.2222222222222223,32.0625,1.0,30.75,0.0019157088122605526
7015,2000-11-21,33.375,33.4375,32.5,32.75,621900.0,0.02298850574712641,1.5,-3.3333333333333335,73.4375,75.71419870650243,-1.9765946278517248,-3.2797994567780577,-6.306492359908642,-6.308122439927033,37.273800038930425,0.9375,2.167951351836404,2.890625,-0.057633573873886235,5.838883573873883,1.4164957130630569,4.364754286936943,-3.273402000000001,93.22033898305084,20.96411448059763,1.4741292869369416,11,-1.71875,-3.78125,-7.265625,-7.78125,1.25,1,-0.014981273408239737,-5.8,32.625,-1.1538461538461537,32.6875,-1.2222222222222223,32.0625,-0.014981273408239737
7016,2000-11-22,33.375,34.625,33.25,33.9375,741800.0,0.0,-2.3846153846153846,-0.9,73.4375,73.48744749877298,-1.7818551519253951,-3.010838453585748,-6.186674682286544,-6.30430336276239,38.64948685146484,1.375,2.14220025524299,2.6218749999999993,-0.35265365571740404,5.596403655717399,1.1346106721412994,4.109139327858699,-3.06199788,70.58823529411765,-0.3254820509320524,1.4872643278587006,11,-1.21875,-3.28125,-7.234375,-7.78125,1.375,2,0.001872659176029856,1.5,33.375,-5.8,32.625,-1.1538461538461537,32.6875,0.001872659176029856
7017,2000-11-24,32.9375,33.375,32.5625,33.375,190100.0,-0.01310861423220977,2.7142857142857144,0.7777777777777778,71.7557251908397,71.31537831707884,-1.272404882737895,-2.3544028211232124,-5.619881191521188,-5.859501873958116,39.283532692271486,0.8125,2.0596115321484234,1.96875,-0.9813559303014401,4.91885593030144,0.4936970348492835,3.44380296515072,-2.2795380495999993,27.027027027027028,-42.4444409879504,1.4750529651507194,11,-0.78125,-2.84375,-6.765625,-7.34375,0.4375,4,0.005692599620493288,-2.3846153846153846,33.375,1.5,33.375,-5.8,32.625,0.005692599620493288
7018,2000-11-27,32.5625,33.0625,32.4375,32.6875,815600.0,-0.011385199240986688,-2.3333333333333335,0.2857142857142857,64.46280991735537,69.89705466653196,-0.816727078846327,-1.7750660873372368,-5.113249741686914,-5.4813027592936585,39.75372992177593,0.625,1.9536275909609593,1.40625,-1.441735206570037,4.254235206570037,-0.017742603285022085,2.8302426032850185,-1.5871750056319982,5.714285714285714,-59.90178699147827,1.4239926032850194,11,-0.40625,-2.28125,-6.390625,-6.96875,-1.0,0,0.042226487523992384,2.7142857142857144,32.9375,-2.3846153846153846,33.375,1.5,33.375,0.042226487523992384
7019,2000-11-28,33.0,33.125,32.625,32.8125,490800.0,0.013435700575815668,1.2857142857142858,-1.5,65.04065040650406,69.94085308431411,-0.9745956412715486,-2.0312066569118663,-5.407290808144957,-5.902049710681695,39.72399638346592,0.5625,1.7598514587958078,1.6625000000000014,-1.169530144055983,4.494530144055986,0.2464849279720127,3.0785150720279937,-1.7327010051814398,25.71428571428571,-35.97862833732552,1.4160150720279914,11,-0.71875,-2.40625,-6.828125,-7.40625,-0.5,1,0.01325757575757569,-2.3333333333333335,32.5625,2.7142857142857144,32.9375,-2.3846153846153846,33.375,0.01325757575757569
7020,2000-11-29,33.4375,34.0,32.9375,33.0,713300.0,0.01325757575757569,-2.7777777777777777,2.3333333333333335,65.87301587301587,69.8882821984099,-0.9429779577888837,-2.254493462870105,-5.6832159235967055,-6.317088700268993,40.59957958682844,1.0625,1.5994957096748692,1.890625,-0.9105950701798804,4.691845070179877,0.4900149649100598,3.29123503508994,-1.9015849247669259,45.714285714285715,-11.455519200112292,1.4006100350899384,11,-0.9375,-2.75,-7.265625,-7.84375,-0.6875,2,0.009345794392523255,1.2857142857142858,33.0,-2.3333333333333335,32.5625,2.7142857142857144,32.9375,0.009345794392523255
7021,2000-11-30,33.375,33.9375,33.1875,33.1875,863300.0,-0.0018691588785046953,-7.0,0.42857142857142855,62.06896551724138,68.86133665478826,-0.5240756380357539,-1.9991453915275166,-5.45855084047318,-6.227273361717629,41.335965932924,0.75,1.5957490618797543,1.640625,-1.1206780271765382,4.401928027176538,0.2599734864117309,3.021276513588269,-1.5919581307855708,60.0,7.468895412814447,1.3806515135882684,11,0.09375,-2.4375,-7.203125,-7.78125,0.1875,3,0.03745318352059934,-2.7777777777777777,33.4375,1.2857142857142858,33.0,-2.3333333333333335,32.5625,0.03745318352059934
7022,2000-12-01,32.8125,33.0,32.3125,32.75,895200.0,-0.016853932584269704,2.142857142857143,0.3333333333333333,58.53658536585366,67.41598886797706,0.1743328913136324,-1.2496732900946341,-4.757227264461065,-5.637457782127804,41.634457104867764,1.0625,1.7545606483677219,0.9187499999999993,-1.693877483668615,3.5313774836686136,-0.3875637418343061,2.2250637418343047,-0.802101480322726,29.629629629629626,-18.6865302245564,1.306313741834307,12,0.65625,-1.65625,-6.359375,-6.9375,0.3125,4,0.059047619047619015,-7.0,33.375,-2.7777777777777777,33.4375,1.2857142857142858,33.0,0.059047619047619015
7023,2000-12-04,33.5,33.6875,32.8125,33.0,480100.0,0.020952380952381056,1.0,8.0,69.74789915966386,67.15118349227487,-0.43113168411759517,-1.6994238077948864,-5.299082377112029,-6.299354791188975,42.27968796889565,0.875,1.8629901223213245,1.3999999999999986,-1.0195611824851625,3.819561182485156,0.1902194087574216,2.6097805912425756,-1.280433361896911,70.37037037037037,17.080533794083323,1.2097805912425788,12,-0.03125,-2.125,-6.671875,-7.3125,-1.0625,0,-0.003731343283582045,2.142857142857143,32.8125,-7.0,33.375,-2.7777777777777777,33.4375,-0.003731343283582045
7024,2000-12-05,32.125,33.375,31.9375,33.25,752600.0,-0.04104477611940294,1.0909090909090908,-2.25,64.34108527131784,66.14047074464352,0.9671955519702848,-0.1966798833075245,-3.7833527475498308,-4.906487431551184,41.82017740793302,1.5625,1.7807802467801324,-0.0625,-2.3419130130825394,2.216913013082536,-1.2022065065412662,1.0772065065412697,2.5,9.090909090909092,-48.17996304556168,1.1397065065412686,12,1.15625,-0.71875,-5.125,-5.84375,-0.0625,1,-0.017509727626459193,1.0,33.5,2.142857142857143,32.8125,-7.0,33.375,-0.017509727626459193
7025,2000-12-06,31.8125,31.9375,31.0625,31.625,715700.0,-0.009727626459143934,3.0,-0.16666666666666666,57.142857142857146,64.32995487162765,1.1563489021060533,0.21547101626442355,-3.3288379851186143,-4.567776383252891,40.99452706160914,1.0625,1.6375558122067027,-0.4312499999999986,-2.608018790758571,1.7455187907585703,-1.5196343953792848,0.6571343953792876,2.758749999999999,26.08695652173913,-31.269091013383058,1.0883843953792849,12,0.71875,-0.40625,-4.4375,-5.15625,1.5625,2,0.0216110019646365,1.0909090909090908,32.125,1.0,33.5,2.142857142857143,32.8125,0.0216110019646365
7026,2000-12-07,32.4375,32.875,32.0,32.125,410300.0,0.01964636542239684,-2.111111111111111,1.6666666666666667,52.77777777777778,62.2212940479541,0.42955136261563354,-0.3071379901623317,-3.807677241528758,-5.167654624681255,40.28905140127495,1.0625,1.504908590094555,0.11874999999999858,-1.9701067132334629,2.2076067132334636,-0.9256783566167357,1.1631783566167293,1.9934000000000012,52.38095238095239,-0.4855602407795345,1.044428356616732,12,0.09375,-0.625,-5.0625,-5.78125,1.25,3,0.009633911368015502,3.0,31.8125,1.0909090909090908,32.125,1.0,33.5,0.009633911368015502
7027,2000-12-08,32.0,32.4375,31.5625,32.4375,462300.0,-0.013487475915221592,3.0,-1.4,44.76190476190476,60.032304586237366,0.8047052636586471,0.16853754701898538,-3.250265209078009,-4.717301334163327,38.99181342310106,0.875,1.2729978171053205,-0.3374999999999986,-2.406777143046888,1.731777143046891,-1.3721385715234433,0.6971385715234462,2.2961640000000045,35.714285714285715,-12.460303413592499,1.0346385715234447,12,0.53125,-0.125,-4.40625,-5.21875,1.125,4,0.048828125,-2.111111111111111,32.4375,3.0,31.8125,1.0909090909090908,32.125,0.048828125
7028,2000-12-11,30.875,32.25,30.6875,32.25,724300.0,-0.03515625,1.2727272727272727,3.142857142857143,38.52459016393442,57.0860756703963,1.8608483274328051,1.3115575697608506,-2.0078939682955053,-3.586857321414449,37.19526968537359,1.5625,0.9969588138548033,-1.4312499999999986,-3.571443363128296,0.7089433631282986,-2.5013466815641436,-0.36115331843584997,3.2918174400000026,6.976744186046512,-36.29106360850467,1.0700966815641482,12,1.46875,1.0,-3.0,-4.03125,1.6875,0,0.07287449392712553,3.0,32.0,-2.111111111111111,32.4375,3.0,31.8125,0.07287449392712553
7029,2000-12-12,31.0625,31.3125,30.6875,30.875,359100.0,0.006072874493927127,-1.2222222222222223,-0.13636363636363635,33.6283185840708,53.50333152718018,1.5305669180914023,1.2263105204860025,-2.0633496700607026,-3.7567903218732965,36.500676051818544,0.625,0.7523298938585121,-1.2687499999999972,-3.3335314335712383,0.796031433571244,-2.3011407167856177,-0.2363592832143766,2.8955583936000053,17.142857142857142,-18.98811393969002,1.0323907167856206,12,1.25,1.03125,-3.140625,-4.21875,1.5625,1,0.04426559356136828,1.2727272727272727,30.875,3.0,32.0,-2.111111111111111,32.4375,0.04426559356136828
7030,2000-12-13,31.25,31.75,30.875,30.875,380600.0,0.006036217303822866,-3.6666666666666665,2.0,35.34482758620689,50.53398286817635,1.1176735003966556,1.2142831451983582,-2.1159190081268875,-3.935434143281725,36.834039768493966,0.875,0.6133720034727332,-1.1531250000000028,-2.928539610583435,0.622289610583433,-2.0408323052917225,-0.2654176947082867,2.5118248899840054,25.71428571428571,-5.807820430168945,0.8877073052917175,12,0.9375,0.90625,-2.703125,-3.90625,0.875,2,0.026000000000000023,-1.2222222222222223,31.0625,1.2727272727272727,30.875,3.0,32.0,0.026000000000000023
7031,2000-12-14,31.0,31.5625,31.0,31.0,470500.0,-0.008000000000000007,0.0,0.0,36.283185840707965,48.06138292093794,1.112323591810764,1.5641685673263908,-1.7270816499451662,-3.6839294735908013,36.66974683099408,0.5625,0.4161000505744994,-1.4156249999999986,-3.1449554720551234,0.31370547205512267,-2.280290236027561,-0.5509597639724362,2.577365396584966,17.857142857142858,-13.645586859765874,0.864665236027561,12,1.1875,1.15625,-2.296875,-3.625,0.625,3,0.0766129032258065,-3.6666666666666665,31.25,-1.2222222222222223,31.0625,1.2727272727272727,30.875,0.0766129032258065
7032,2000-12-15,31.0,31.8125,30.5,30.5,1092600.0,0.0,-4.25,100.0,38.31775700934579,44.56914490423593,0.9255099003503098,1.5604947791428145,-1.6176196872959991,-3.6574608583172505,35.51739416804065,1.3125,0.1562779734054942,-1.3624999999999972,-3.199438242092697,0.47443824209270247,-2.280969121046347,-0.44403087895364735,2.4039734727898647,28.57142857142857,-5.937524318535836,0.918469121046349,12,0.9375,1.15625,-2.125,-3.59375,0.875,4,0.08669354838709675,0.0,31.0,-3.6666666666666665,31.25,-1.2222222222222223,31.0625,0.08669354838709675
7033,2000-12-18,31.6875,31.8125,30.9375,31.625,438200.0,0.022177419354838745,4.6,0.125,40.54054054054053,41.92463993414956,-0.05155232191885517,0.8371575359627244,-2.165263345347995,-4.304246281521316,33.826322382944845,0.875,-0.05575004138184525,-0.625,-2.4790496217737683,1.2290496217737719,-1.5520248108868842,0.30202481088688415,1.4841555949666727,90.47619047619048,52.58877731613258,0.9270248108868852,12,0.0,0.46875,-2.4375,-3.953125,0.25,0,0.04536489151873768,-4.25,31.0,0.0,31.0,-3.6666666666666665,31.25,0.04536489151873768
7034,2000-12-19,32.6875,33.0625,32.0625,32.125,1062900.0,0.03155818540433919,-1.9090909090909092,9.0,45.0,40.57543358494321,-1.0765850709383429,-0.1664542377767404,-3.0149331213638675,-5.258301357879631,32.16643587108419,1.375,-0.18842277944166952,0.37187500000000284,-1.4846014836135097,2.2283514836135154,-0.5563632418067499,1.3001132418067591,-2.1875,85.36585365853658,46.46630402623133,0.9282382418067554,12,-0.90625,-0.53125,-3.265625,-4.8125,-0.23749923706055398,1,-0.003824091778202643,4.6,31.6875,-4.25,31.0,0.0,31.0,-0.003824091778202643
7035,2000-12-20,32.875,33.4375,32.5,32.625,969600.0,0.005736137667303964,-2.75,0.4444444444444444,46.721311475409834,39.90249288468011,-1.2264991812901869,-0.4145898475173908,-3.06294360798487,-5.399297635740897,30.58668994604885,0.9375,-0.48391304795476486,0.5843750000000014,-1.2249007165287225,2.3936507165287217,-0.32026285826435696,1.4890128582643634,-2.3237500000000004,80.85106382978722,42.777349157877424,0.9046378582643604,12,-0.90625,-0.71875,-3.25,-5.0,0.02500152587890625,2,-0.0076045627376425395,-1.9090909090909092,32.6875,4.6,31.6875,-4.25,31.0,-0.0076045627376425395
7036,2000-12-21,33.4375,33.4375,32.8125,32.9375,462200.0,0.017110266159695797,1.5,2.0,54.09836065573771,40.939876872883765,-1.8240501202362367,-1.024704561637236,-3.474526953798126,-5.911550888571298,28.403945301098993,0.625,-0.6370690009555702,1.1437499999999972,-0.6736096376697276,2.9611096376697255,0.23507018116513478,2.0524298188348595,-2.7708000000000013,100.0,58.34417732556734,0.9086798188348635,12,-1.46875,-1.15625,-3.78125,-5.5625,-0.5374984741210938,3,-0.03925233644859816,-2.75,32.875,-1.9090909090909092,32.6875,4.6,31.6875,-0.03925233644859816
7037,2000-12-22,33.125,33.5,32.875,33.4375,372600.0,-0.009345794392523366,1.8571428571428572,-0.625,47.41379310344828,41.927566088385305,-1.49209668155153,-0.7351276750362103,-2.995511041881617,-5.553105039140775,26.979797007672907,0.625,-0.6991829691187412,0.8218749999999986,-1.0113324817248852,2.6550824817248824,-0.09472874086244332,1.7384787408624405,-2.3474680000000028,85.36585365853658,45.386569540432106,0.9166037408624423,12,-1.125,-0.625,-3.46875,-5.25,-0.384998321533196,4,-0.04528301886792452,1.5,33.4375,-2.75,32.875,-1.9090909090909092,32.6875,-0.04528301886792452
7038,2000-12-26,33.9375,34.0,33.0625,33.125,381100.0,0.02452830188679256,1.0,-2.6,63.55140186915888,45.252353120061755,-2.0389095897594736,-1.5171178196605837,-3.618546261248955,-6.314468090509344,25.75178926262756,0.9375,-0.7464133855562238,1.5656249999999972,-0.40641433650835523,3.537664336508346,0.5796053317458245,2.5516446682541734,-2.996619920000004,96.7741935483871,50.702999835393186,0.9860196682541751,12,-1.6875,-1.375,-4.046875,-5.9375,-2.447500228881836,1,-0.06077348066298338,1.8571428571428572,33.125,1.5,33.4375,-2.75,32.875,-0.06077348066298338
7039,2000-12-27,33.4375,34.125,33.1875,33.6875,700700.0,-0.014732965009208066,-1.5,-0.3076923076923077,61.81818181818182,48.193836923614526,-1.303683186930499,-1.0357650829505687,-2.985386662810747,-5.765719465083457,24.454856387868873,0.9375,-0.7056258510862605,1.0437500000000028,-0.9669532679086146,3.0544532679086203,0.03839836604569058,2.0491016339543116,-2.251890326400005,57.692307692307686,8.71760991390601,1.0053516339543092,12,-1.125,-0.875,-3.046875,-4.96875,-1.4775009155273438,2,-0.04485981308411213,1.0,33.9375,1.8571428571428572,33.125,1.5,33.4375,-0.04485981308411213
7040,2000-12-28,33.75,33.875,33.0,33.4375,380300.0,0.009345794392523255,2.111111111111111,-1.25,60.0,50.829038496869195,-1.3681390829270015,-1.3951848265572622,-3.136186753853945,-6.020173134163063,22.577013370534218,0.875,-0.4949467776752954,1.3406250000000028,-0.7087149932403065,3.389964993240312,0.31595500337984816,2.3652949966201575,-2.2704512937600043,71.42857142857143,21.939396865157278,1.0246699966201538,12,-1.4375,-1.1875,-3.125,-4.78125,-2.0499992370605504,3,-0.03851849591290535,-1.5,33.4375,1.0,33.9375,1.8571428571428572,33.125,-0.03851849591290535
7041,2000-12-29,34.625,34.9375,33.8125,34.25,1090000.0,0.025925925925925908,1.25,1.2,68.75,54.2103988291641,-1.8716848507917234,-2.2890997282210748,-3.82994075640606,-6.831449423112758,20.846671720117044,1.1875,-0.21986485586933213,2.153125000000003,-0.08752626516928075,4.393776265169283,1.0327993674153646,3.2734506325846446,-2.8809061643840046,84.84848484848484,32.228200872204994,1.1203256325846407,12,-1.6875,-1.90625,-4.0,-5.65625,-3.2250003814697266,4,-0.04981945051613268,2.111111111111111,33.75,-1.5,33.4375,1.0,33.9375,-0.04981945051613268
7042,2001-01-02,34.75,35.4375,34.3125,34.6875,982700.0,0.0036101083032491488,-1.7692307692307692,0.16666666666666666,82.29166666666667,58.84941284317812,-1.574368724456015,-2.383719180996252,-3.7765648284722033,-6.882370386303691,20.2275697666628,1.125,0.05757701335566878,2.1812499999999986,-0.2782575994146441,4.640757599414641,0.9514962002926808,3.41100379970732,-2.6226974246579218,71.7948717948718,12.847406056370723,1.2297537997073207,1,-1.0,-1.78125,-3.625,-5.28125,-3.2000007629394496,1,-0.053237366161758115,1.25,34.625,2.111111111111111,33.75,-1.5,33.4375,-0.053237366161758115
7043,2001-01-03,33.375,35.4375,32.75,34.875,1678300.0,-0.03956834532374098,1.0476190476190477,-24.0,66.08695652173913,61.19240801226025,0.07283575046694324,-1.073608489691111,-2.233473925378675,-5.445524576379398,18.601872500894746,2.6875,0.3340871150461453,0.8125,-1.6376611117809432,3.262661111780943,-0.4125805558904716,2.0375805558904716,-0.7842697852058151,23.25581395348837,-39.28682640000864,1.2250805558904723,1,0.59375,-0.40625,-2.25,-3.90625,-1.8449993133544886,2,-0.019026166937324174,-1.7692307692307692,34.75,1.25,34.625,2.111111111111111,33.75,-0.019026166937324174
7044,2001-01-04,31.5625,33.1875,31.0,33.125,1481600.0,-0.054307116104868935,1.5925925925925926,1.0416666666666667,51.77304964539007,61.753712253369166,1.9098092509560374,0.7321262073921346,-0.2745085004875989,-3.5930658561983577,17.426782039184317,2.375,0.5662271336626645,-0.9718749999999972,-3.4558615427848522,1.5121115427848615,-2.2138682713924283,0.2701182713924304,3.875,12.676056338028168,-52.27274659668628,1.2419932713924289,1,1.65625,1.40625,-0.34375,-2.09375,-0.3125,3,-0.0022970369546719827,1.0476190476190477,33.375,-1.7692307692307692,34.75,1.25,34.625,-0.0022970369546719827
7045,2001-01-05,32.5,32.6875,31.5625,31.5625,661500.0,0.02970297029702973,-1.4,-0.6,57.89473684210526,62.17553182963222,1.0208776616003163,-0.1593996585541646,-1.0637186643225078,-4.479760216457311,17.052404109020163,1.125,0.7726441875679626,-0.06875000000000142,-2.529594688099351,2.3920946880993483,-1.2991723440496799,1.1616723440496735,2.9375,33.80281690140845,-35.57008740098519,1.2304223440496755,1,0.71875,0.46875,-1.0625,-3.03125,-1.7700004577636719,4,-0.01661541278545675,1.5925925925925926,31.5625,1.0476190476190477,33.375,-1.7692307692307692,34.75,-0.01661541278545675
7046,2001-01-08,32.75,32.75,32.0625,32.5625,574600.0,0.007692307692307665,6.333333333333333,0.2,58.97435897435897,63.46003914862231,0.7410269635673359,-0.40558194799999825,-1.1876745720909199,-4.677982996818351,16.05070882873488,0.6875,0.8879395356354323,0.16562499999999858,-2.29567914457553,2.6269291445755307,-1.0650270722877693,1.3962770722877629,2.5987500000000026,39.436619718309856,-33.64755959732544,1.2306520722877654,1,0.46875,0.21875,-1.15625,-3.28125,-2.729999542236328,0,-0.03206104540642907,-1.4,32.5,1.5925925925925926,31.5625,1.0476190476190477,33.375,-0.03206104540642907
7047,2001-01-09,33.5625,33.6875,32.5,32.9375,866300.0,0.024809160305343525,1.7142857142857142,3.3333333333333335,59.49367088607595,63.009180150501976,-0.0032266028809999625,-1.1541977259530611,-1.8822391034225312,-5.431459583166088,15.621579119237994,1.1875,1.0015864890659216,0.8999999999999986,-1.5823058041390823,3.3823058041390794,-0.3411529020695454,2.141152902069539,1.699275,57.74647887323944,-12.5950220070347,1.2411529020695407,1,-0.34375,-0.59375,-1.359375,-4.09375,-4.432500839233398,1,-0.06443204116110912,6.333333333333333,32.75,-1.4,32.5,1.5925925925925926,31.5625,-0.06443204116110912
7048,2001-01-10,33.125,33.625,32.8125,33.5625,586400.0,-0.013035381750465591,1.8888888888888888,-0.7,52.34899328859061,61.957048091658514,0.3429664570372424,-0.5686452885287636,-1.335500459300352,-4.932889206137258,15.932894038701633,0.8125,0.9969274700756898,0.3500000000000014,-1.9911367009704861,2.691136700970489,-0.8205683504852459,1.5205683504852452,2.051539499999997,79.06976744186046,10.189683603855386,1.1705683504852442,1,0.09375,-0.15625,-0.8125,-3.65625,-3.2250003814697266,2,-0.0475471928434551,1.7142857142857142,33.5625,6.333333333333333,32.75,-1.4,32.5,-0.0475471928434551
7049,2001-01-11,32.4375,33.1875,32.375,33.0625,808700.0,-0.02075471698113207,-1.1666666666666667,1.4285714285714286,47.77070063694267,60.59823705131881,0.976375336618851,0.2394233457710726,-0.5626321916612866,-4.186698662744785,16.129081237262568,0.8125,1.0618724939594841,-0.40625,-2.61251351196087,1.8000135119608736,-1.509381755980435,0.696881755980435,2.6555087099999994,41.17647058823529,-25.10750914583629,1.1031317559804368,1,0.78125,0.53125,-0.015625,-2.875,-2.33749961853027,3,-0.02797685744445433,1.8888888888888888,33.125,1.7142857142857142,33.5625,6.333333333333333,32.75,-0.02797685744445433
7050,2001-01-12,32.0625,32.5,31.5625,32.5,742800.0,-0.011560693641618491,3.2857142857142856,0.7,42.857142857142854,57.72125292433468,1.2145536059417381,0.7150772065836151,-0.10083160790026824,-3.7635744092263295,16.05211819551912,0.9375,0.9164995951114179,-0.8218749999999986,-2.9324198753940323,1.2886698753940387,-1.877147437697019,0.23339743769701826,2.9486485357999968,23.52941176470588,-36.89974760525139,1.0552724376970184,1,1.15625,0.90625,0.28125,-2.34375,-2.1424999237060547,4,-0.025341130604288553,-1.1666666666666667,32.4375,1.8888888888888888,33.125,1.7142857142857142,33.5625,-0.025341130604288553
7051,2001-01-16,33.375,33.4375,32.3125,32.4375,688200.0,0.040935672514619936,1.1176470588235294,-2.142857142857143,51.17647058823529,54.26400891562008,-0.32844518659852184,-0.43254771970011774,-1.3215792398757529,-5.0118458909492745,15.9716180041062,1.375,0.8436535084498544,0.37187500000000284,-1.5511823759126386,2.294932375912648,-0.5896536879563214,1.3334036879563271,1.5559255650839958,85.29411764705883,26.861834742099852,0.9615286879563221,1,-0.15625,-0.40625,-1.40625,-3.65625,-4.045000076293949,1,-0.07925095004535343,3.2857142857142856,32.0625,-1.1666666666666667,32.4375,1.8888888888888888,33.125,-0.07925095004535343
7052,2001-01-17,33.6875,33.75,33.0,33.125,776300.0,0.009363295880149725,1.1818181818181819,0.6,48.76543209876543,52.33939509084523,-0.9024084580374847,-0.5622083036186467,-1.5368038594801305,-5.261639926994764,16.432292221766964,0.75,0.7698322975064684,0.5499999999999972,-1.1458734746745307,2.245873474674525,-0.2979367373372668,1.397936737337261,1.1648070537823187,97.14285714285714,41.76112593630845,0.847936737337263,1,-1.3125,-0.71875,-1.515625,-3.96875,-4.597499847412109,2,-0.10886826099402824,1.1176470588235294,33.375,3.2857142857142856,32.0625,-1.1666666666666667,32.4375,-0.10886826099402824
7053,2001-01-18,33.125,33.6875,33.125,33.6875,1300400.0,-0.016697588126159513,1.0,-1.0,48.46625766871165,51.97197376010318,-0.42365182818830505,0.1196414733841209,-0.8734996903358692,-4.642062110153724,16.91786184658012,0.5625,0.5230320098736243,-0.08437500000000142,-1.637319465574116,1.4685694655741166,-0.8608472327870587,0.6920972327870558,1.6502609127066705,71.42857142857143,15.66416072023155,0.7764722327870588,1,-0.46875,-0.15625,-0.921875,-3.40625,-4.094999313354489,3,-0.12060379892025352,1.1818181818181819,33.6875,1.1176470588235294,33.375,3.2857142857142856,32.0625,-0.12060379892025352
7054,2001-01-19,32.5625,33.25,32.25,33.25,1068500.0,-0.016981132075471694,1.9090909090909092,1.2222222222222223,44.311377245508986,50.4627115827036,0.33035605847863536,0.7086283755015614,-0.2468913778371018,-4.017192163740596,16.338383733515222,1.0,0.15175928366245728,-0.640625,-2.2033881357376046,0.9221381357376082,-1.4220065678688059,0.14075656786880586,2.1372556944525343,45.714285714285715,-7.735403757961514,0.7813815678688036,1,0.09375,0.40625,-0.453125,-2.71875,-3.5025005340576136,4,-0.08176584664782272,1.0,33.125,1.1818181818181819,33.6875,1.1176470588235294,33.375,-0.08176584664782272
7055,2001-01-22,32.625,32.625,31.875,32.3125,668900.0,0.0019193857965451588,3.8,-0.45454545454545453,39.6103896103896,48.311159431151445,0.3212330753803059,0.6602922143322161,-0.253309385693413,-4.011335856886262,15.580781654704595,0.75,-0.038601427766458585,-0.5656249999999972,-2.1433664528700973,1.012116452870103,-1.3544957264350472,0.22324572643505292,2.0007605805634867,40.0,-9.086428563794769,0.7888707264350493,1,0.03125,0.34375,-0.421875,-2.78125,-2.6949996948242188,0,-0.07739462432276689,1.9090909090909092,32.5625,1.0,33.125,1.1818181818181819,33.6875,-0.07739462432276689
7056,2001-01-23,32.125,32.75,31.75,32.625,848800.0,-0.01532567049808431,1.6666666666666667,-1.6,36.875,45.79797377714301,0.8082495098570561,1.114038704724102,0.2900593716802007,-3.4421992185264187,14.782237818164909,1.0,0.017003122123597336,-1.0,-2.642366713329281,0.6423667133292774,-1.8211833566646405,-0.17881664333535952,2.4282453689522185,18.75,-26.329455227541402,0.8211833566646395,1,0.53125,0.84375,0.046875,-2.28125,-1.375,1,-0.06863812992081109,3.8,32.625,1.9090909090909092,32.5625,1.0,33.125,-0.06863812992081109
7057,2001-01-24,31.625,32.0625,31.125,32.0625,786500.0,-0.015564202334630295,3.2857142857142856,0.875,40.410958904109584,44.47152551220068,1.1225620274753965,1.576740913186974,0.8063486844422556,-2.8672845926057278,14.06675317927818,1.0,-0.08076072573687298,-1.4249999999999972,-3.199082416645858,0.3490824166458637,-2.312041208322931,-0.5379587916770632,2.857180461573172,19.51219512195122,-27.15761159343535,0.8870412083229305,1,0.8125,1.34375,0.546875,-1.75,-1.1550006866455114,2,-0.07256917237293115,1.6666666666666667,32.125,3.8,32.625,1.9090909090909092,32.5625,-0.07256917237293115
7058,2001-01-25,31.875,32.0625,31.375,31.625,774300.0,0.007905138339920903,1.2,-0.5714285714285714,52.06611570247934,44.94879385281587,0.7561164808398999,1.2272212737269257,0.5799086095260861,-3.0451454147783537,12.964885784585261,0.6875,-0.21238258352222772,-1.0718749999999986,-2.868378823219281,0.7246288232192803,-1.9701269116096398,-0.17362308839035734,2.5375368523417094,35.294117647058826,-15.028124116974212,0.8982519116096402,1,0.5625,1.3125,0.171875,-1.9375,-1.2749996185302699,3,-0.08737254423253682,3.2857142857142856,31.625,1.6666666666666667,32.125,3.8,32.625,-0.08737254423253682
7059,2001-01-26,31.9375,32.3125,31.625,31.875,503200.0,0.0019607843137254832,-1.4444444444444444,0.25,45.794392523364486,45.27515492684048,0.6875343543226506,1.1031418099005563,0.572403595718896,-3.030418644138127,11.632210182367759,0.6875,-0.4226427721959922,-0.9343750000000028,-2.769465615143808,0.9007156151437989,-1.851920307571902,-0.016829692428100174,2.406786115294878,50.0,-2.3122073732391044,0.9175453075719013,1,0.5,1.28125,-0.015625,-1.9375,-1.7275009155273438,4,-0.0910371604964223,1.2,31.875,3.2857142857142856,31.625,1.6666666666666667,32.125,-0.0910371604964223
7060,2001-01-29,32.450000762939446,32.900001525878906,32.080001831054695,32.5,859900.0,0.01604699062041326,-1.0759562129091955,-0.7999877929688637,47.84173234440286,44.90462845530354,0.2634898589933172,0.5146406308325524,0.1461654409199653,-3.455940767303531,10.26129168074615,0.9625015258789062,-0.5106079780271813,-0.3568742752075238,-2.152674808788703,1.4389262583736517,-1.2547745419981098,0.5410259915830657,1.827399630049534,74.64786613540298,19.85159938789061,0.8979002667905884,1,-0.01250076293944602,0.768749237060554,-0.481250762939446,-2.387500762939446,-2.1100006103515554,0,-0.10446845045590014,-1.4444444444444444,31.9375,1.2,31.875,3.2857142857142856,31.625,-0.10446845045590014
7061,2001-01-30,32.900001525878906,33.049999237060554,32.650001525878906,32.799999237060554,721800.0,0.013867511628948836,-1.0000000000000355,-2.000076295109057,44.97154974827347,44.48308597191555,-0.2916447493075722,-0.07506760269563983,-0.24078816861605645,-3.8174590272458104,8.07295399196151,0.599998474121108,-0.4843897311397356,0.17937641143798544,-1.401601704990199,1.7603545278661663,-0.6111126467761068,0.9698654696520776,1.311850859250292,92.20790801919007,36.223971191034856,0.7904890582140905,1,-0.49375152587890625,0.31874847412109375,-0.8375015258789062,-2.8375015258789062,-1.8500022888183558,1,-0.09027358914761574,-1.0759562129091955,32.450000762939446,-1.4444444444444444,31.9375,1.2,31.875,-0.09027358914761574
7062,2001-01-31,32.900001525878906,33.0,32.52000045776367,32.700000762939446,763300.0,0.0,1.4000114441572808,1.9999618539006518,48.17074456669392,44.450251182802475,-0.46388088215010725,-0.23270190932198886,-0.21875339092909485,-3.7320700195829346,5.494602797472024,0.4799995422363281,-0.365931589898878,0.27187633514404297,-0.9943052287132659,1.5380578990013518,-0.361214446784615,0.9049671170726974,1.2476138115477085,91.04490868635392,36.41221104284385,0.6330907819286553,1,-0.7125015258789062,0.31874847412109375,-0.7750015258789062,-2.8375015258789062,-1.9000015258789062,2,-0.06534958742137842,-1.0000000000000355,32.900001525878906,-1.0759562129091955,32.450000762939446,-1.4444444444444444,31.9375,-0.06534958742137842
7063,2001-02-01,32.740001678466804,33.0,32.34999847412109,32.950000762939446,545700.0,-0.0048632170210158865,3.193591258121723,-1.0499914169637856,52.69009875127644,45.38122023899885,-0.4070409297425215,-0.12934533563302608,-0.0582723693402869,-3.510695392828122,4.529875191042141,0.6500015258789134,-0.44956117575705434,0.1436264038086037,-1.074638803639445,1.3618916112566524,-0.4655061999154242,0.752759007532628,1.3446613522112756,78.24577371471413,21.00583494541116,0.6091326037240248,2,-0.6525020599365305,0.478748321533196,-0.490001678466804,-2.677501678466804,-1.9600009918212926,3,-0.06933421651610061,1.4000114441572808,32.900001525878906,-1.0000000000000355,32.900001525878906,-1.0759562129091955,32.450000762939446,-0.06933421651610061
7064,2001-02-02,31.489999771118164,32.509998321533196,31.3799991607666,32.0,2560700.0,-0.0381796531235602,-2.095881964094867,2.4285831062671943,45.594459870549876,46.04611693457221,0.7541330307986627,1.1751996413471488,1.1797103716479285,-2.196982796209582,5.070705465969171,1.3600025177002024,-0.5675236519725431,-1.10275049209595,-2.3343274791629653,0.12882649497106513,-1.7185389856294577,-0.4869619985624425,2.5329699989463563,6.586862594382316,-52.64865695478142,0.6157884935335085,2,0.5974998474121094,1.728750228881836,0.9162502288818359,-1.427499771118164,-0.7399997711181641,4,-0.028262921439101363,3.193591258121723,32.740001678466804,1.4000114441572808,32.900001525878906,-1.0000000000000355,32.900001525878906,-0.028262921439101363
7065,2001-02-05,31.959999084472656,31.989999771118164,31.399999618530273,31.489999771118164,1181400.0,0.014925351437619305,1.226412785697063,-0.9215668674991678,37.488945477848794,46.11433309877764,0.20102295200989317,0.6984820724476464,0.6787270750197649,-2.5978957001244822,5.640762880984525,0.5900001525878906,-0.6404416296812983,-0.6057511329650893,-1.8691554979568394,0.6576532320266608,-1.2374533154609608,0.025951049530785752,2.0025112901905757,34.73053276699153,-20.332637817788566,0.6317021824958746,2,0.1275005340576172,1.2587509155273438,0.47750091552734375,-1.8974990844726562,-1.4599990844726562,0,-0.05475594649970483,-2.095881964094867,31.489999771118164,3.193591258121723,32.740001678466804,1.4000114441572808,32.900001525878906,-0.05475594649970483
7066,2001-02-06,31.70000076293945,31.95000076293945,31.29999923706055,31.95000076293945,1324600.0,-0.008135116676505905,4.200012207031193,-0.5319156707180975,32.26239257228687,45.208936839686224,0.4407442019417438,0.9231122146946866,0.9040813874518143,-2.264631733858206,6.321261570210559,0.6599998474121058,-0.6295119376984957,-0.8132494926452658,-2.1305317439594056,0.504032758668874,-1.4718906183023357,-0.1546083669881959,2.2032594042305185,23.52949096253708,-25.128137765662462,0.6586411256570692,2,0.4749984741211044,1.5187492370605504,0.7374992370605504,-1.6062507629394496,-1.3000011444091761,1,-0.04290222642333619,1.226412785697063,31.959999084472656,-2.095881964094867,31.489999771118164,3.193591258121723,32.740001678466804,-0.04290222642333619
7067,2001-02-07,31.399999618530273,31.989999771118164,31.20000076293945,31.70000076293945,949200.0,-0.009463758270943257,-1.257143713504855,1.2000045776367045,33.84831726553462,43.184737013359026,0.7883791025647398,1.1096920296045951,1.1793422893124017,-1.8863779486687307,6.447674420647352,0.7899990081787145,-0.5833531928612246,-1.0051256179809585,-2.314760848472183,0.30450961251026953,-1.6599432332265707,-0.35030800273534624,2.4451953452962982,11.111052242301371,-33.23418019276809,0.6548176152456134,2,0.7250003814697266,1.8187503814697266,1.4281253814697266,-1.1499996185302734,-1.1499996185302734,2,-0.011146509099419721,4.200012207031193,31.70000076293945,1.226412785697063,31.959999084472656,-2.095881964094867,31.489999771118164,-0.011146509099419721
7068,2001-02-08,31.54999923706055,31.79999923706055,31.399999618530273,31.5,1166800.0,0.0047770579730122,-2.199996948242216,-0.166663487764419,39.726023155262624,42.510473750236606,0.6564641747260858,0.880806746971043,1.0179245671110486,-1.9544623560996506,6.5809187786013235,0.399999618530277,-0.4572631003712715,-0.7763759613037102,-2.093144374395205,0.5403924517877847,-1.4347601678494577,-0.11799175475796275,2.238291827489487,26.717490565159256,-16.73353572753089,0.6583842065457469,2,0.5750007629394496,1.6687507629394496,1.8093757629394496,-1.0499992370605504,-0.5999984741211009,3,-0.017432622832348255,-1.257143713504855,31.399999618530273,4.200012207031193,31.70000076293945,1.226412785697063,31.959999084472656,-0.017432622832348255
7069,2001-02-09,31.53000068664551,31.790000915527344,31.40999984741211,31.70000076293945,375600.0,-0.0006338684912406967,1.1714323082707996,-3.4000534065762547,38.792228638184426,41.50497333843456,0.684569954063317,0.8741499105092991,1.0119331219080827,-1.8498373721881372,7.099428967624884,0.3800010681152344,-0.3432759126945726,-0.7509995460510233,-2.113397694544549,0.6113986024425024,-1.432198620297786,-0.06980047180426041,2.202524556613522,41.77219468501014,-2.0279797514248656,0.6811990742467637,2,0.5949993133544886,0.8449993133544886,1.9387493133544886,-1.0300006866455114,-1.0100002288818395,4,-0.023786869129935106,-2.199996948242216,31.54999923706055,-1.257143713504855,31.399999618530273,4.200012207031193,31.70000076293945,-0.023786869129935106
7070,2001-02-12,31.25,31.59000015258789,30.979999542236328,31.53000068664551,936800.0,-0.008880452919371673,2.0500059604701617,1.64706212343915,40.621652430039376,41.02165141418632,0.8676972558979159,1.1490726698334655,1.2480502326042355,-1.4809895641365216,7.712423764290468,0.6100006103515625,-0.3800067920366885,-0.990375232696536,-2.42665864645069,0.44590818105762153,-1.708516939573613,-0.27223352581945903,2.4278747383938537,26.73271253241076,-19.400206407838056,0.7181417068770788,2,0.7399997711181641,1.114999771118164,1.84375,-0.5625,-1.4899997711181605,0,-0.016000000000000014,1.1714323082707996,31.53000068664551,-2.199996948242216,31.54999923706055,-1.257143713504855,31.399999618530273,-0.016000000000000014
7071,2001-02-13,30.729999542236328,31.25,30.28000068664551,31.25,1388400.0,-0.01664001464843745,2.7307633055789764,1.8571399377388202,40.448236975275734,40.163595015139855,1.170614753113309,1.5396972907909756,1.7192347494636309,-0.8752617155316145,8.568175015789725,0.9699993133544886,-0.3818322976701296,-1.3781256675720215,-2.8608601758474563,0.10460884070341336,-2.1194929217097425,-0.6367584134343041,2.839960188311224,26.315736638513588,-22.22679602435078,0.7413672541377179,2,0.9100008010864258,1.2850008010864258,2.363750457763672,0.2700004577636719,-0.9599990844726562,1,-0.007484528007239644,2.0500059604701617,31.25,1.1714323082707996,31.53000068664551,-2.199996948242216,31.54999923706055,-0.007484528007239644
7072,2001-02-14,30.020000457763672,30.729999542236328,29.70000076293945,30.729999542236328,1458000.0,-0.023104428735731375,1.9014087533983186,1.3653816527894949,31.97279516819887,37.861672394797914,1.5970727703193148,2.066815413689433,2.3892949933037073,-0.09277299680519491,9.396360089854412,1.0299987792968786,-0.4620041389470053,-1.90474977493286,-3.469909616256608,-0.33958993360911194,-2.687329695594734,-1.122169854270986,3.352561730149759,15.23809177804997,-33.5352771530591,0.7825799206618739,2,1.0849990844726491,1.7049999237060547,3.073749542236328,1.0737495422363281,-0.42000007629394176,2,0.012658199699271844,2.7307633055789764,30.729999542236328,2.0500059604701617,31.25,1.1714323082707996,31.53000068664551,0.012658199699271844
7073,2001-02-15,29.1299991607666,29.35000038146973,28.95000076293945,29.25,1309400.0,-0.029646944817647403,1.4999850989134016,0.16901548446717743,26.49644190564274,35.739670398697115,2.1469142649850355,2.7849619017239107,3.206028533707311,0.863282655815361,10.446769852810014,1.0699996948242223,-0.5899725449152591,-2.5950010299682624,-4.498362476247053,-0.6916395836894722,-3.5466817531076558,-1.643320306828869,3.9487581131489122,6.33797141394982,-40.53368396165121,0.9516807231393949,2,1.340001106262207,2.220001220703125,3.9637508392333984,2.2137508392333984,0.3600006103515625,3,0.038448364967406556,1.9014087533983186,30.020000457763672,2.7307633055789764,30.729999542236328,2.0500059604701617,31.25,0.038448364967406556
7074,2001-02-16,29.899999618530273,30.15999984741211,29.1299991607666,29.18000030517578,1344600.0,0.026433246822771483,-1.512191888201676,-5.999952316617659,29.534506010596147,34.85584379122459,1.2601743885294496,1.902825086,2.4145243110316557,0.16847645281832513,11.635209327666637,1.0300006866455078,-0.7458535463339615,-1.691875553131105,-3.7171372527156237,0.3333861464534138,-2.7045064029233643,-0.6792447033388456,2.765882004287633,35.984813455480825,-7.068753075419423,1.0126308497922585,2,0.5700006484985352,1.4500007629394531,3.1937503814697266,1.6625003814697266,-0.7099990844726598,4,0.03511709557877207,1.4999850989134016,29.1299991607666,1.9014087533983186,30.020000457763672,2.7307633055789764,30.729999542236328,0.03511709557877207
7075,2001-02-20,30.10000038146973,30.35000038146973,29.6299991607666,29.899999618530273,709500.0,0.006688988812411534,1.0571441027569224,0.27777910232670755,26.588624868949623,34.225425157520455,0.8589099933921034,1.585234308363649,2.2049747988133994,0.04659427304602204,12.512784643096102,0.7200012207031286,-0.937768475413236,-1.3656248092651317,-3.434062605033237,0.7028129865029697,-2.3998437071491843,-0.3314059113810792,2.194293155360331,50.000000000000234,12.620330573966562,1.034218897884051,2,0.3699998855590785,1.2499999999999964,2.99374961853027,1.6812496185302699,-0.7600002288818395,1,0.013953490729937013,-1.512191888201676,29.899999618530273,1.4999850989134016,29.1299991607666,1.9014087533983186,30.020000457763672,0.013953490729937013
7076,2001-02-21,29.920000076293945,30.399999618530273,29.75,30.29999923706055,635600.0,-0.005980076508125154,1.241378289765758,-1.8999885559518428,25.811683435951394,33.33246584312232,0.8491627187700459,1.67758209221914,2.3529891602259028,0.3014657032953245,13.415388681540763,0.6499996185302734,-1.0006689457418503,-1.4353751182556138,-3.589130539457301,0.7183803029460698,-2.512252828856454,-0.35849740765477023,2.0398641831470528,54.49438081848895,22.91559483135381,1.0768777106008425,2,0.4549999237060547,1.4300003051757812,3.1737499237060547,1.8924999237060547,-0.4200000762939453,2,-0.005347588469388986,1.0571441027569224,30.10000038146973,-1.512191888201676,29.899999618530273,1.4999850989134016,29.1299991607666,-0.005347588469388986
7077,2001-02-22,29.32999992370605,29.95000076293945,28.76000022888184,29.70000076293945,947700.0,-0.019719256386478423,1.7356307727385172,0.9736885694351635,24.12746063091832,31.59929222930629,1.2456475070761144,2.1996058541025043,2.917592125340267,0.9516909037595624,14.138704304269146,1.19000053405761,-1.0719154800310626,-1.9106252670288129,-4.241188454112912,0.41993792005528263,-3.075906860570864,-0.7453436734867651,2.328877986084791,34.75609188771725,8.705265441341677,1.1652815935420482,2,0.9450006484985387,1.9250001907348668,3.763750076293949,2.482500076293949,0.5400009155273473,3,0.015001722986776711,1.241378289765758,29.920000076293945,1.0571441027569224,30.10000038146973,-1.512191888201676,29.899999618530273,0.015001722986776711
7078,2001-02-23,29.09000015258789,29.53000068664551,28.70000076293945,29.53000068664551,696900.0,-0.008182740257158372,2.772722346729523,1.189187935274023,28.494626780063967,30.455114245070682,1.2292704993032615,2.340248277496805,3.1651499169238164,1.255123339554686,14.915639694039784,0.8299999237060618,-1.1070946651141256,-2.0113750457763686,-4.509150397070528,0.48640030551779034,-3.2602627214234445,-0.7624873701292891,2.221012435493872,22.94115601112562,-5.341568501003422,1.2488876756470795,2,1.0550003051757812,2.103750228881836,3.5818748474121094,3.1287498474121094,0.28999900817871094,4,0.01753180564478174,1.7356307727385172,29.32999992370605,1.241378289765758,29.920000076293945,1.0571441027569224,30.10000038146973,0.01753180564478174
7079,2001-02-26,29.03000068664551,29.399999618530273,28.649999618530273,29.399999618530273,527000.0,-0.002062546085515926,3.0540657573226935,0.840905642710671,21.663458853104373,28.348648292077907,1.0028073238703357,2.288594157899759,3.226121424098448,1.3838402911225067,15.993208402764225,0.75,-1.149310577590498,-1.9259995460510204,-4.553926412465518,0.7019273203634775,-3.2399629792582694,-0.6120361128437715,1.9154702459163282,21.714346749442168,-5.515132248212989,1.3139634332072496,2,0.9199991226196254,1.9199991226196254,3.7824993133544886,3.2512493133544886,0.10999870300292969,0,0.01584564497389973,2.772722346729523,29.09000015258789,1.7356307727385172,29.32999992370605,1.241378289765758,29.920000076293945,0.01584564497389973
7080,2001-02-27,29.059999465942386,29.3700008392334,28.75,29.10000038146973,688700.0,0.0010333716358013056,1.1379271789745335,0.10811089460064233,23.279341987959114,26.44099329348717,0.7034646376201046,2.099231837570926,3.1914187056486547,1.4224331255802944,17.684756457730632,0.6200008392333984,-1.2599327872680064,-1.7265007019042926,-4.385811022300754,0.9328096184921684,-3.056155862102525,-0.39684554170606035,1.5181960563744035,23.428562709263595,-4.092594387542789,1.3296551601982305,2,0.6300001144409144,1.7899999618530273,3.7525005340576136,3.2212505340576136,0.720001220703125,1,0.004473539934767956,3.0540657573226935,29.03000068664551,2.772722346729523,29.09000015258789,1.7356307727385172,29.32999992370605,0.004473539934767956
7081,2001-02-28,29.93000030517578,29.93000030517578,28.85000038146973,28.85000038146973,1160700.0,0.029938088617414316,-1.0000000000000067,-26.99938012588204,36.66062384490316,26.961863146454313,-0.32625971033418466,1.0491056190947035,2.334785908264891,0.6287751617398882,19.27210785458437,1.0799999237060511,-1.3583293623513164,-0.7079998016357436,-3.1965983384408787,1.780598735169388,-1.9522990700383112,0.5362994667668239,0.33968387253516497,98.46150460330878,66.01985485865399,1.244299268402566,2,-0.4050006866455078,0.9199991226196325,2.8824996948242188,2.5699996948242188,-0.3700008392333949,2,-0.019712667777215587,1.1379271789745335,29.059999465942386,3.0540657573226935,29.03000068664551,2.772722346729523,29.09000015258789,-0.019712667777215587
7082,2001-03-01,30.75,30.75,29.520000457763672,29.60000038146973,1447800.0,0.027397249798304157,1.1391303482488047,1.0648145368233108,43.52751458288322,28.85420455503659,-1.1530777006471453,0.06300478991701652,1.5379583434509811,-0.12530550024210285,20.513487380911,1.2299995422363281,-1.4422992722328516,0.21949996948242045,-2.0321474248885423,2.4711473638533796,-0.9063237277030609,1.3453236666679018,-2.1000003814697266,100.0,64.07342734251,1.1258236971854798,3,-1.0500001907348633,0.09999942779541371,2.0625,1.8125,-1.639999389648441,3,-0.04065040650406504,-1.0000000000000067,29.93000030517578,1.1379271789745335,29.059999465942386,3.0540657573226935,29.03000068664551,-0.04065040650406504
7083,2001-03-02,30.46999931335449,30.959999084472656,30.13999938964844,30.70000076293945,1248100.0,-0.009105713386845848,1.1866714138575287,-0.20000132685166358,41.770178793134455,30.213723753096403,-0.7409248092774412,0.1730977499781048,1.8161917160326801,0.22963471990473394,21.573835909104275,0.8199996948242152,-1.502019652381577,0.05299940109252432,-1.9441679726145118,2.0501667747995604,-0.9455842857609937,1.0515830879460424,-1.7779996871948214,78.78788379207403,41.79964128840329,0.9985836868535182,3,-0.6649999618530238,0.3800001144409251,2.2331256866455114,2.0925006866455114,-0.9399986267089773,4,-0.019691450201579808,1.1391303482488047,30.75,-1.0000000000000067,29.93000030517578,1.1379271789745335,29.059999465942386,-0.019691450201579808
7084,2001-03-05,30.60000038146973,30.61000061035156,30.11000061035156,30.5,585800.0,0.004266526781911084,7.333275053644298,-0.4347815270302923,44.833073713685,32.24088473584477,-0.8506427366138603,-0.028457588810166357,1.653659598336656,0.17409404251477412,21.845017253291683,0.5,-1.4487899841743435,0.2275004386901891,-1.7077011007826322,2.1627019781630104,-0.7401003310462215,1.1951012084265997,-1.8172807769775439,83.71045917927029,43.5485028202762,0.9676007697364113,3,-0.7950010299682653,0.2499990463256836,2.21249961853027,1.9624996185302699,-0.9700012207031286,0,-0.039869320440986566,1.1866714138575287,30.46999931335449,1.1391303482488047,30.75,-1.0000000000000067,29.93000030517578,-0.039869320440986566
7085,2001-03-06,30.209999084472656,30.5,30.01000022888184,30.5,913500.0,-0.012745140265855825,2.379298097918999,-2.89999809265854,45.77921957285325,34.459499862167206,-0.49550485617603357,0.235805789241617,1.999882666630377,0.6290602539528223,22.16781079338449,0.5900001525878906,-1.2721231802892632,-0.07500085830688619,-1.8604332397510461,1.7104315231372738,-0.9677170490289662,0.8177153324151938,-1.34018830078125,64.4549544541137,21.610376473864847,0.8927161907220793,3,-0.4049997329711914,0.6400003433227575,2.6181259155273438,2.3525009155273438,-0.9799995422363281,1,-0.03541872648960698,7.333275053644298,30.60000038146973,1.1866714138575287,30.46999931335449,1.1391303482488047,30.75,-0.03541872648960698
7086,2001-03-07,30.34000015258789,30.479999542236328,30.03000068664551,30.149999618530273,682200.0,0.004303246344090406,-1.0930257315596583,-0.6551721869985004,52.86737787682915,37.65282400060174,-0.6254347415364805,-0.001377864456898692,1.8085775507227524,0.5664375335852156,22.421620245518714,0.44999885559081676,-1.1571400594472365,0.12300024032592916,-1.5345324450952162,1.7805329257470746,-0.7057661023846435,0.9517665830365019,-1.3865818368652327,56.94447755816756,10.16966478791646,0.828766342710573,3,-0.5350008010864258,0.5099992752075231,2.4881248474121094,2.2224998474121094,-0.7900009155273402,2,-0.018457464176862004,2.379298097918999,30.209999084472656,7.333275053644298,30.60000038146973,1.1866714138575287,30.46999931335449,-0.018457464176862004
7087,2001-03-08,31.04999923706055,31.04999923706055,30.25,30.25,569800.0,0.023401419937438606,-1.0000000000000089,4.2105104652913905,67.77776718140319,42.01761737852832,-1.1910450903330343,-0.7788759129059706,1.0543350635303916,-0.06338698044510593,22.34709552073903,0.7999992370605504,-1.0187483080555424,0.8504993438720732,-0.7612008974304807,2.462199585174627,0.04464922322079801,1.6563494645233483,-2.0163176905878935,100.0,46.122816068361736,0.8058501206512764,3,-1.1999998092651403,-0.2249994277954137,1.7625007629394496,1.5125007629394496,-1.399999618530277,3,-0.04798711136004585,-1.0930257315596583,30.34000015258789,2.379298097918999,30.209999084472656,7.333275053644298,30.60000038146973,-0.04798711136004585
7088,2001-03-09,31.0,31.20000076293945,30.71999931335449,31.0,596600.0,-0.001610281426379978,1.3999980926586857,0.0,61.75213527170937,46.47191475837332,-0.9405265205282518,-0.8139242449705115,1.0324043883543084,0.0722997659833311,22.320152165071935,0.48000144958496094,-0.8492090760040121,0.8280000686645508,-0.703447193673842,2.3594473310029436,0.06227643749535616,1.5937236998337454,-1.8453393920920682,83.19322074104488,25.935250160251314,0.7657236311691961,3,-1.0249996185302734,-0.17500019073486328,1.703125,1.6875,-0.7900009155273438,4,-0.060967722246723866,-1.0000000000000089,31.04999923706055,-1.0930257315596583,30.34000015258789,2.379298097918999,30.209999084472656,-0.060967722246723866
7089,2001-03-12,30.78000068664551,31.209999084472656,30.729999542236328,30.899999618530273,482700.0,-0.0070967520436932,-3.3636079900124844,-100.0,57.23404462545764,50.24465949587316,-0.4986193806305259,-0.6882825972926412,1.1925532998086545,0.3506326564809221,22.29607930386147,0.4799995422363281,-0.6016189439588757,0.6455007553100636,-0.7789248740372976,2.0699263846574247,-0.06671205936361702,1.3577135699837442,-1.4617128663350591,64.16676600783622,5.743240871062085,0.7122128146736804,3,-0.75000095367432,-0.20000171661377664,1.8731241226196254,2.1262493133544886,-0.5300006866455114,0,-0.04061078531886897,1.3999980926586857,31.0,-1.0000000000000089,31.04999923706055,-1.0930257315596583,30.34000015258789,-0.04061078531886897
7090,2001-03-13,30.75,30.78000068664551,30.170000076293945,30.78000068664551,680100.0,-0.0009746811558236645,39.66577659100084,0.25000794735674614,59.12087598841504,52.74024306737448,-0.22761815473096902,-0.7353637659847614,1.1510466379755755,0.4503620964833175,21.97753946284878,0.610000610351566,-0.3826003396352391,0.6405000686645508,-0.7174933973811335,1.998493534710235,-0.038496664358291355,1.319496801687393,-1.242541053273328,61.01697380948136,2.0098366361446907,0.6789967330228417,3,-0.38500022888183594,-0.43000030517578125,1.9031248092651367,2.21875,-0.6499996185302699,1,-0.036422791519785336,-3.3636079900124844,30.78000068664551,1.3999980926586857,31.0,-1.0000000000000089,31.04999923706055,-0.036422791519785336
7091,2001-03-14,30.5,30.739999771118164,29.93000030517578,30.54999923706055,665300.0,-0.008130081300813052,2.7674367026844804,1.6666030898339854,63.895484568375274,55.003350843540254,0.12487071534474126,-0.5306868311452391,1.2969517600716287,0.7723388524976542,21.133383974143065,0.8199996948242188,-0.1138084651091269,0.4020000457763686,-0.9376401457193353,1.7416402372720725,-0.26782004997148334,1.0718201415242206,-0.8222870394987289,44.531268626469256,-16.818760330766835,0.6698200957478521,3,0.06999969482421875,-0.18000030517578125,2.1531248092651367,2.46875,-0.8099994659423864,2,-0.04163935927094009,39.66577659100084,30.75,-3.3636079900124844,30.78000068664551,1.3999980926586857,31.0,-0.04163935927094009
7092,2001-03-15,30.399999618530273,30.5,29.5,30.5,1023200.0,-0.0032787010317942844,18.999923706345726,2.0000381475545996,66.09335319724457,57.705925777330265,0.1899809692824732,-0.4224156632403364,1.285519299445653,0.9404734277042337,19.96517374168998,1.0,0.15235858592311047,0.28299970626830984,-1.0627476040525146,1.6287470165891342,-0.38987394889210236,0.955873361428722,0.8099994659423828,52.63158481794292,-13.016060176924839,0.6728736551604123,3,-0.04500007629394531,-0.07999992370605469,2.296875,2.5687503814697266,-0.9499988555908239,3,-0.027960539214994196,2.7674367026844804,30.5,39.66577659100084,30.75,-3.3636079900124844,30.78000068664551,-0.027960539214994196
7093,2001-03-16,30.25,30.75,29.229999542236328,29.5,1765000.0,-0.004934198039885596,-1.356588184501103,-7.499971389879647,64.66344710021224,59.909300598055516,0.3413929828364317,-0.19416091487955356,1.3643727049083658,1.159424658094128,18.323861502894705,1.5200004577636719,0.2920257071917405,0.07700004577636577,-1.1865137353128752,1.3405138268656067,-0.5547568447682529,0.7087569363209845,0.925799102783202,51.51518654451927,-18.876362971362894,0.6317568905446198,3,-0.030000686645507812,-0.025000572204589844,2.421875,2.71875,-0.6900005340576136,4,-0.019834723354371087,18.999923706345726,30.399999618530273,2.7674367026844804,30.5,39.66577659100084,30.75,-0.019834723354371087
7094,2001-03-19,30.95000076293945,30.95000076293945,30.11000061035156,30.399999618530273,608700.0,0.023140521088907517,2.0545396536956066,0.7333348592122348,69.56521567436556,62.55218905377911,-0.3394342630477212,-0.8553174768510488,0.658324150125658,0.531150094093551,17.58103614130197,0.8400001525878906,0.35134849238029275,0.7245007514953592,-0.5779095290436338,2.026911032034352,0.0732956112258627,1.3757058917648557,0.14796635742187902,100.0,22.6902499594989,0.6512051402694973,3,-0.7300014495849574,-0.730000495910641,1.7218742370605504,2.0187492370605504,-0.9000015258788991,0,-0.023909585144595402,-1.356588184501103,30.25,18.999923706345726,30.399999618530273,2.7674367026844804,30.5,-0.023909585144595402
7095,2001-03-20,30.520000457763672,30.8799991607666,30.29999923706055,30.70000076293945,839500.0,-0.013893385931372015,1.1481593986874414,-0.32727260116729057,56.719814600634486,62.98023757864637,0.15551859908016752,-0.4134355481498275,1.0469322789462687,1.025116665177915,17.036620814174917,0.6500015258788991,0.4405876609479371,0.2735004425048828,-1.0339240979046629,1.5809249829144285,-0.3802118276998918,0.9272127127096574,0.503247959472656,75.00000000000016,0.3506936446098763,0.6537122702047734,3,-0.3000011444091797,-0.40000057220458984,1.7299995422363281,2.448749542236328,-0.30000114440918324,1,-0.0088466727953469,2.0545396536956066,30.95000076293945,-1.356588184501103,30.25,18.999923706345726,30.399999618530273,-0.0088466727953469
7096,2001-03-21,29.76000022888184,30.51000022888184,29.70000076293945,30.5,600400.0,-0.02490171092669513,1.1315769000072768,4.111102869495251,38.568141843184435,59.73472365217762,0.9214992256906207,0.3520110848528972,1.747796165128186,1.8313419387465117,16.75237150407905,0.8199996948242223,0.4783035044444688,-0.4784997940063427,-1.7962534445361058,0.8392538565234204,-1.137376619271226,0.18037703125854065,1.1915182333544898,30.81397154060459,-38.95031524736492,0.6588768252648819,3,0.4599990844726527,0.18999958038329723,2.4174995422363246,3.2087497711181605,0.9400005340576101,2,0.011424736222210186,1.1481593986874414,30.520000457763672,2.0545396536956066,30.95000076293945,-1.356588184501103,30.25,0.011424736222210186
7097,2001-03-22,29.770000457763672,30.03000068664551,29.07999992370605,30.0,728500.0,0.0003360291937137827,5.551708715897918,0.310810288344809,41.37933140437596,57.471078778029465,0.794373783040097,0.39702017690369473,1.6513632229056014,1.8581147232264428,15.911936303571652,0.9500007629394602,0.5387243420568879,-0.490499591827394,-1.7581284712181393,0.7771292875633513,-1.1243140315227684,0.14331484786798043,1.112657247672658,36.89840772159677,-30.413950232101783,0.6338144396953734,3,0.3749990463256836,0.15999889373779297,2.057499885559082,3.088749885559082,0.6700000762939418,3,-0.0026872664587143102,1.1315769000072768,29.76000022888184,1.1481593986874414,30.520000457763672,2.0545396536956066,30.95000076293945,-0.0026872664587143102
7098,2001-03-23,29.60000038146973,29.739999771118164,28.79999923706055,29.25,616100.0,-0.0057104492334533186,1.9841326547603437,-1.5217438176902947,37.80488485668374,55.3122832481657,0.8324394336851029,0.640000383824546,1.7452772052878451,2.061278757240917,15.068367400153726,0.9700012207031214,0.5344728367560805,-0.6859996795654268,-1.8724032610619403,0.5004039019310866,-1.2792014703136836,-0.0927978888171701,1.1744978570627822,37.20932914604083,-26.870939326377865,0.5932017907482571,3,0.2749996185302699,0.32999897003173473,1.8149995803832937,2.9687499999999964,1.2399997711181605,4,-0.005067554614768932,5.551708715897918,29.770000457763672,1.1315769000072768,29.76000022888184,1.1481593986874414,30.520000457763672,-0.005067554614768932
7099,2001-03-26,29.489999771118164,29.85000038146973,29.10000038146973,29.85000038146973,522700.0,-0.003716236788308569,3.1666596024243656,-1.0285720513784664,40.57592917048842,53.2517336017294,0.8271987132884462,0.8287187881217157,1.7985083453469315,2.1951588430226323,14.07850864980474,0.75,0.368587820975371,-0.819000244140625,-1.917456673249152,0.27945618496790203,-1.3682284586948903,-0.2697720295863597,1.1265385472965903,33.173103815705986,-29.58498415854298,0.5492282145542642,3,0.38500022888183594,0.4399995803833008,1.4200005531311035,2.7037506103515625,1.1000003814697266,0,0.0023736756652259494,1.9841326547603437,29.60000038146973,5.551708715897918,29.770000457763672,1.1315769000072768,29.76000022888184,0.0023736756652259494
7100,2001-03-27,29.190000534057614,29.489999771118164,29.020000457763672,29.489999771118164,1259600.0,-0.010172914187485449,2.1333367241839705,0.8333298012122257,35.58897638472796,50.10656602576859,0.9863679943657679,1.200507384025176,2.0491708516823977,2.5195313973262436,13.060700809107223,0.4699993133544922,0.23737641161847378,-1.1254995346069379,-2.1939655727281036,-0.05703349648577216,-1.6597325536675207,-0.591266515546355,1.2812146578488033,22.80708016325069,-39.00567761000605,0.5342330190605824,3,0.6849994659423864,0.7399988174438512,1.719999790191654,3.003749847412113,1.1099987030029368,1,0.02946209959809787,3.1666596024243656,29.489999771118164,1.9841326547603437,29.60000038146973,5.551708715897918,29.770000457763672,0.02946209959809787
7101,2001-03-28,29.34000015258789,29.520000457763672,29.0,29.21999931335449,547500.0,0.005138732983415384,1.166662030763851,-0.40000381470697405,25.07290186108267,45.54873809952838,0.7314365637906057,1.0582996679930439,1.8082480231463407,2.389037098462829,12.77523812452339,0.5200004577636719,0.14123823459887674,-0.9459999084472663,-2.0892435362150295,0.19724371932049678,-1.5176217223311461,-0.37437809456338655,0.9975177629308583,43.90246171738681,-12.539550935855338,0.571621813883881,3,0.5349998474121094,0.5899991989135742,1.570000171661377,2.853750228881836,1.350000381469723,2,0.02999315460770302,2.1333367241839705,29.190000534057614,3.1666596024243656,29.489999771118164,1.9841326547603437,29.60000038146973,0.02999315460770302
7102,2001-03-29,29.5,29.709999084472656,28.6299991607666,29.190000534057614,812100.0,0.005453300837764186,1.9589134870887757,2.5833108161805143,28.81356480134481,41.56541784409867,0.48091997302488565,0.8430763518287243,1.5472351879648798,2.2496709838825097,13.630988515756767,1.0799999237060547,0.03203161779401853,-0.723500061035157,-1.89622999509481,0.44922987302449613,-1.3098650280649835,-0.13713509400533042,0.7145164212420916,71.31147284688674,17.499282775070725,0.5863649670298265,3,0.28999996185302734,0.4199991226196289,1.3625001907348633,2.6937503814697266,1.4500007629394496,3,0.0406779919640492,1.166662030763851,29.34000015258789,2.1333367241839705,29.190000534057614,3.1666596024243656,29.489999771118164,0.0406779919640492
7103,2001-03-30,29.8700008392334,29.96999931335449,29.309999465942386,29.540000915527344,399800.0,0.012542401329945774,1.490580161297875,1.0645177168382136,37.669386919628764,38.02143687135013,0.05738197417483093,0.4488322483138454,1.0965719646725063,1.906656679222479,14.60844412314638,0.6599998474121023,-0.07964389226580337,-0.32349929809570455,-1.5003687874937377,0.8533701913023286,-0.9119340427947229,0.2649354466033138,0.1860638559611445,92.53742815417093,38.381216825382886,0.588434744699017,3,-0.11500167846679688,0.04999828338623047,0.8949995040893555,2.2287492752075195,1.029998779296875,4,0.01908268091092702,1.9589134870887757,29.5,1.166662030763851,29.34000015258789,2.1333367241839705,29.190000534057614,0.01908268091092702
7104,2001-04-02,29.3799991607666,30.11000061035156,29.13999938964844,29.670000076293945,644100.0,-0.01640447488113872,-1.5194821923101742,-0.8787908562841372,33.493979447531146,35.440788521005324,0.3366621803129739,0.8882913191328186,1.5166881437609447,2.4051023803132736,15.667031243821617,0.9700012207031179,-0.21317513052683523,-0.7525009155273423,-1.9665393930296702,0.4615375619749855,-1.3595201542785063,-0.1454816767761784,-0.75,50.67562604146944,-2.504815175073084,0.6070192387511631,4,0.1900005340576172,0.5399999618530273,1.2893762588500977,2.688751220703125,1.320001602172848,0,0.04969370434056852,1.490580161297875,29.8700008392334,1.9589134870887757,29.5,1.166662030763851,29.34000015258789,0.04969370434056852
7105,2001-04-03,29.13999938964844,29.5,28.8700008392334,29.5,553400.0,-0.008168814771058686,2.499989403636672,1.2413774959879913,33.57488456864009,34.88598215716706,0.4026675410480536,1.100439354678958,1.6805578395167693,2.6472465785042445,16.768384708566426,0.6299991607666016,-0.3453369082745361,-0.9390007019042947,-2.2304936215779136,0.35249221776932416,-1.584747161741106,-0.2932542420674835,-0.48040019989014127,34.45944117317323,-18.99652242676335,0.6457464598368097,4,0.23000049591064098,0.7799997329711879,1.3100004196166957,2.9037504196166957,1.720001220703118,1,0.049759807594729866,-1.5194821923101742,29.3799991607666,1.490580161297875,29.8700008392334,1.9589134870887757,29.5,0.049759807594729866
7106,2001-04-04,29.78000068664551,29.79999923706055,28.959999084472656,29.03000068664551,680200.0,0.021962982512086837,1.1265904690163446,-2.0833298012122445,43.376085618685494,35.10784373653479,-0.26172110615688027,0.43883236593052644,0.9864126614586972,2.009141268366694,17.73080390147076,0.8400001525878942,-0.569381646741256,-0.27099943161010387,-1.5629486696242552,1.0209498064040474,-0.9169740506171777,0.37497518739697,-1.0913934684753457,77.70272969674518,23.1451864607302,0.6459746190070752,4,-0.41000080108642933,0.13999843597411754,0.4899988174438441,2.2637491226196254,0.9599990844726527,2,0.01746133439977471,2.499989403636672,29.13999938964844,-1.5194821923101742,29.3799991607666,1.490580161297875,29.8700008392334,0.01746133439977471
7107,2001-04-05,29.559999465942386,30.0,29.040000915527344,30.0,465800.0,-0.007387549215261857,3.3636269057207384,-0.5866673787434848,42.73684523309983,35.65583933391435,-0.08341296285006194,0.5707454922436952,1.16471619870725,2.2188010132499336,19.34335880372096,0.9599990844726562,-0.7005268841522323,-0.4165006637573221,-1.6356857578545991,0.802684430339955,-1.0260932108059606,0.19309188329131644,-0.842964379928592,55.645060812131184,0.6736529332192873,0.6095925470486383,4,-0.18999958038330433,0.35999965667724254,0.6275000572204554,2.4837503433227504,0.7900009155273438,3,0.03822737105990681,1.1265904690163446,29.78000068664551,2.499989403636672,29.13999938964844,-1.5194821923101742,29.3799991607666,0.03822737105990681
7108,2001-04-06,29.11000061035156,29.709999084472656,28.75,29.5,504400.0,-0.015223236255781925,1.3703752543139176,0.8863611733647909,29.555571191091587,34.431355113981375,0.3238233819461307,0.9190084060264603,1.5588691486463695,2.657732576513691,21.006649890825297,0.9599990844726562,-0.6948508854068081,-0.7719995498657255,-1.949429663363123,0.40543056363167196,-1.360714606614426,-0.183284493117025,-0.3651062138510106,26.470621234390414,-21.862922683181218,0.5887150567486996,4,0.2599992752075231,0.80999851226807,1.1649990081787145,2.9337491989135778,0.8400001525878906,4,0.06320852332560878,3.3636269057207384,29.559999465942386,1.1265904690163446,29.78000068664551,2.499989403636672,29.13999938964844,0.06320852332560878
7109,2001-04-09,29.53000068664551,29.78000068664551,29.18000030517578,29.20000076293945,473300.0,0.01442803392263059,-2.2432379489347416,-0.8461549747642814,38.97551246678611,34.80763690087672,-0.10047150635771018,0.4222066526585131,1.0847373126163795,2.243964332436658,22.701213691592155,0.6700000762939524,-0.6999917878590907,-0.2894994735717731,-1.396843058984917,0.8178441118413708,-0.8431712662783433,0.2641723191347971,-0.7800006866455114,62.400054931640916,16.719224894376644,0.5536717927065711,4,-0.16000080108642933,0.38999843597411754,0.7974987030029261,2.5137491226196254,0.46999931335448863,0,0.046393460888211946,1.3703752543139176,29.11000061035156,3.3636269057207384,29.559999465942386,1.1265904690163446,29.78000068664551,0.046393460888211946
7110,2001-04-10,29.6299991607666,29.79999923706055,29.1299991607666,29.53000068664551,453300.0,0.0033863349744625015,2.0454643974926627,0.3030257492124787,48.302858929972906,37.388743241864525,-0.14694541180260146,0.2466438774902464,0.9141310309847341,2.16281780511445,24.162380606776498,0.6700000762939489,-0.6722250854823137,-0.13350095748901225,-1.1524640227462157,0.8854621077681912,-0.642982490117614,0.3759805751395895,-0.8799991607666016,70.39993286132812,21.895108465638458,0.5094815326286017,4,-0.25999927520751953,0.28999996185302734,0.6975002288818359,2.413750648498535,-0.179998397827152,1,0.03611210369488127,-2.2432379489347416,29.53000068664551,1.3703752543139176,29.11000061035156,3.3636269057207384,29.559999465942386,0.03611210369488127
7111,2001-04-11,29.229999542236328,29.26000022888184,28.25,28.899999618530273,653500.0,-0.013499818760032811,4.179471128217341,3.3000495918212813,43.60188673787435,39.03189012370114,0.2635218308455656,0.5761598694653145,1.2229119423640675,2.564565578935529,25.739901048786262,1.3799991607666016,-0.6631510929114697,-0.4700005531311042,-1.4533785058901358,0.5133773996279274,-0.9616895295106183,0.021688423248409805,0.8800010681152308,55.99997384207589,5.778045989416739,0.4916889763795149,4,-0.049999237060546875,0.5,1.0974998474121094,2.8137502670288086,-0.46999931335448863,2,0.055764662799940634,2.0454643974926627,29.6299991607666,-2.2432379489347416,29.53000068664551,1.3703752543139176,29.11000061035156,0.055764662799940634
7112,2001-04-12,29.54999923706055,29.54999923706055,28.70000076293945,29.04999923706055,512500.0,0.010947646248226306,2.3999938964844034,1.5151518654451925,49.427904636078395,40.33839209219554,-0.05435569467680068,0.19944063616558338,0.8135312326637667,2.2272356869362433,26.734186457863622,0.8499984741211009,-0.5951355382491776,-0.1075008392333956,-1.0354049668819378,0.8204032884151466,-0.5714529030576649,0.35645122459087375,0.5228013610839781,83.87095980291545,30.681013747750626,0.46395206382427023,4,-0.3699989318847692,0.1800003051757777,0.7775001525878871,2.4937505722045863,-0.4499988555908203,3,0.04027074669312203,4.179471128217341,29.229999542236328,2.0454643974926627,29.6299991607666,-2.2432379489347416,29.53000068664551,0.04027074669312203
7113,2001-04-16,29.649999618530273,30.059999465942386,29.10000038146973,30.0,928600.0,0.003384107751323029,3.085108455248198,-0.7000007629394531,51.83486037859989,42.37626775120318,-0.2110379996658054,0.05500511846290834,0.628627069040995,2.100331198095226,27.187402997994457,0.9599990844726562,-0.49624402941256207,0.022499561309814453,-0.8625551687725981,0.907554291392227,-0.4200278037313936,0.4650269263510225,-1.3999996185302734,77.34806804494585,20.732773107713953,0.44252736504120704,4,-0.49499988555908203,0.07999992370605469,0.6875,2.3937501907348633,-0.8999996185302734,0,0.02360879500659352,2.3999938964844034,29.54999923706055,4.179471128217341,29.229999542236328,2.0454643974926627,29.6299991607666,0.02360879500659352
7114,2001-04-17,30.209999084472656,30.28000068664551,29.85000038146973,29.899999618530273,778100.0,0.018886997407999928,-1.097573002972724,-0.8857117944861336,61.03894334556321,45.42782983752797,-0.7162409034776616,-0.5937160835645976,0.028777994465784218,1.5174088053402848,27.839113227602663,0.6300010681152379,-0.4034383834170505,0.6194991111755357,-0.07388250066932756,1.312880723020399,0.27280830525310407,0.9661899170979673,-1.9237990951538073,96.55164637956209,34.186768455253265,0.34669080592243245,4,-0.9449987411499023,-0.4799995422363281,0.1900010108947754,1.8337507247924805,-1.2699985504150426,1,-0.008606366415510491,3.085108455248198,29.649999618530273,2.3999938964844034,29.54999923706055,4.179471128217341,29.229999542236328,-0.008606366415510491
7115,2001-04-18,30.25,30.399999618530273,29.76000022888184,30.209999084472656,1141000.0,0.0013240952247464133,2.7647006024974825,0.1290354336764516,60.08868532568701,47.28478536052814,-0.650653003901045,-0.6903779319473529,-0.06658112894664114,1.442509486750545,28.458030924123044,0.639999389648434,-0.37086143658420667,0.6730000495910637,0.048749778330929416,1.297250320851198,0.3608749139609948,0.9851251852211327,-1.8840479827880863,93.02327231886616,27.153028050846302,0.3121251356300674,4,-0.9250001907348633,-0.6499996185302734,0.054999351501464844,1.7937498092651367,-1.0699996948242188,2,-0.008264462809917328,-1.097573002972724,30.209999084472656,3.085108455248198,29.649999618530273,2.3999938964844034,29.54999923706055,-0.008264462809917328
7116,2001-04-19,30.10000038146973,30.399999618530273,29.76000022888184,30.35000038146973,548800.0,-0.004958665075380786,2.6571553133515526,-6.249856952126645,56.66666807951694,48.832543454574484,-0.5034287732238134,-0.5413559278975448,0.0335577120756021,1.5563841662737055,28.46453584729307,0.639999389648434,-0.2732406331785526,0.5060004234313986,-0.15657513322615557,1.1685759800889528,0.1747126451026233,0.8372882017601739,-1.612005508178715,82.35297417560434,16.46169207006656,0.33128777832877654,4,-0.7750005722045934,-0.5000000000000036,0.2424993515014613,1.9437494277954066,-1.2000007629394567,3,-0.021594671438291302,2.7647006024974825,30.25,-1.097573002972724,30.209999084472656,3.085108455248198,29.649999618530273,-0.021594671438291302
7117,2001-04-20,29.690000534057614,30.10000038146973,29.190000534057614,30.10000038146973,592700.0,-0.013621257216478999,3.4390252979651414,1.639999389648466,48.01761818417082,50.88388200936106,-0.08163364379642601,-0.1450959172290034,0.39757593993420315,1.9344938256178459,28.135629710092225,0.9099998474121165,-0.16099653379552592,0.10000057220458558,-0.5590577966877106,0.7590589410968818,-0.2295286122415625,0.4295297566507337,-1.0872853760522432,45.384653757331876,-16.428196700303275,0.32952918444614815,4,-0.3650007247924769,-0.09000015258788707,0.7549991607666051,2.353749275207523,-0.4800014495849574,4,-0.03132368772135807,2.6571553133515526,30.10000038146973,2.7647006024974825,30.25,-1.097573002972724,30.209999084472656,-0.03132368772135807
7118,2001-04-23,29.45000076293945,30.04999923706055,29.170000076293945,29.79999923706055,426500.0,-0.00808352195355666,1.070589977650313,0.8536551326305629,50.81586967781803,52.19947725503128,0.23654199065531145,0.08758036287461124,0.583021555936238,2.146871746990275,27.55663411832694,0.8799991607666051,-0.14473915435361562,-0.1324992179870641,-0.7944858544651723,0.5294874184910441,-0.4634925362261164,0.19849410025198821,-0.7394485373025859,22.764291939200238,-38.78609141853293,0.3309933182390538,4,-0.12500095367431285,0.149999618530277,0.8874988555908239,2.593749046325687,-0.25,0,-0.011884562730136383,3.4390252979651414,29.690000534057614,2.6571553133515526,30.10000038146973,2.7647006024974825,30.25,-0.011884562730136383
7119,2001-04-24,29.559999465942386,29.75,29.1299991607666,29.5,541500.0,0.0037351001749841295,1.8181822122616358,-0.171427792915538,55.04808033976496,52.948946300563726,0.14667004048170185,-0.0178188328123845,0.41926681554747347,2.002624781293207,27.148584582875614,0.6200008392333984,-0.1045217289962217,-0.026000499725338244,-0.6866668211336702,0.6346658216829937,-0.356333660429506,0.3043326609788295,-0.7480803967319183,33.85827954211663,-29.833435079392963,0.330333160704166,4,-0.23499965667724965,0.0400009155273402,0.6624999046325648,2.4837503433227504,-0.019998550415042615,1,-0.027401876880127407,1.070589977650313,29.45000076293945,3.4390252979651414,29.690000534057614,2.6571553133515526,30.10000038146973,-0.027401876880127407
7120,2001-04-25,30.04999923706055,30.18000030517578,29.3799991607666,29.56999969482422,373300.0,0.01657644722499807,1.1621603509513525,8.00006357885326,53.36656847696885,54.03391093824089,-0.31009746438224184,-0.4638689893621937,-0.11087684580230572,1.4738927495525722,26.370165241428257,0.8000011444091797,0.05891100955990325,0.42099933624268004,-0.24308370068862217,1.0850823731739823,0.08895781777702894,0.7530408547083312,-1.142795334890895,72.44092477840249,10.08687663679423,0.33204151846565083,4,-0.49999904632568715,-0.48499965667724965,0.17000055313109996,1.9937505722045863,-0.5999984741211009,2,-0.03693839371662877,1.8181822122616358,29.559999465942386,1.070589977650313,29.45000076293945,3.4390252979651414,29.690000534057614,-0.03693839371662877
7121,2001-04-26,30.21999931335449,30.75,29.59000015258789,29.989999771118164,613200.0,0.005657240619303394,-1.2524295576427364,0.4791661699608089,58.33334136090439,55.023403907666,-0.3630795236287021,-0.5950710373510404,-0.30310934291377833,1.2667536840219427,25.284711674340326,1.1599998474121094,0.1511283766905649,0.5469994544982875,-0.15214579126650918,1.246144700263084,0.19742683161588914,0.8965720773806858,-1.2232276682031973,67.2839251801676,3.9126436432122915,0.34957262288239827,4,-0.29499912261962535,-0.7199993133544886,-0.049999713897701525,0.9800004959106481,-0.5900001525878871,3,-0.034414263130678635,1.1621603509513525,30.04999923706055,1.8181822122616358,29.559999465942386,1.070589977650313,29.45000076293945,-0.034414263130678635
7122,2001-04-27,30.70000076293945,30.70000076293945,30.06999969482422,30.21999931335449,388700.0,0.01588356917575595,1.6249965230728736,2.0869669779245013,69.92482460987765,57.03339993336353,-0.7406896310981139,-1.0335527176855486,-0.7773350444249907,0.7610089090155974,23.791244927271954,0.6300010681152308,0.19991385167626063,0.9670008659362743,0.1367033708711105,1.7972983610014381,0.5518521184036942,1.3821496134688545,-1.562970849400262,96.91362894082137,27.681879542952245,0.4151487475325814,4,-0.7600011825561488,-1.2000007629394496,-0.6150012016296351,0.49999904632568715,-1.1000003814697195,4,-0.05863195764418705,-1.2524295576427364,30.21999931335449,1.1621603509513525,30.04999923706055,1.8181822122616358,29.559999465942386,-0.05863195764418705
7123,2001-04-30,30.440000534057614,30.940000534057614,30.26000022888184,30.61000061035156,486900.0,-0.00846906261955871,-1.5660355630090426,-0.3541657560428993,61.8798997222141,57.12683953076918,-0.39877885545994474,-0.7680377213247702,-0.4857694178409169,0.9825151577581828,22.732304330412457,0.6800003051757741,0.30537418493124235,0.6785006523132289,-0.20877273805906071,1.5657740426855185,0.2348639571270823,1.1221373474993754,-1.1739330136015624,72.37571156695417,2.185622629665076,0.443636695186145,4,-0.40500068664550426,-0.845000267028805,-0.4025011062622035,0.7599992752075231,-1.3900012969970632,0,-0.040407405650626615,1.6249965230728736,30.70000076293945,-1.2524295576427364,30.21999931335449,1.1621603509513525,30.04999923706055,-0.040407405650626615
7124,2001-05-01,30.84000015258789,30.85000038146973,30.209999084472656,30.440000534057614,393700.0,0.01314059170540216,2.0476246701876577,-2.3529378765609605,64.64892539586725,57.63353287190032,-0.782279924604822,-1.1099575966595907,-0.8737280120361817,0.5679115683608877,21.418764384340065,0.6400012969970739,0.3750887923650552,1.00550022125244,0.01602968571654273,1.9949707567883372,0.5107649534844896,1.5002354890203904,-1.4065393307716825,93.58972477961606,22.458468369151817,0.4947352677679492,5,-0.8050003051757812,-1.244999885559082,-0.9375004768371582,0.3599996566772461,-1.7900009155273402,1,-0.05317767125597184,-1.5660355630090426,30.440000534057614,1.6249965230728736,30.70000076293945,-1.2524295576427364,30.21999931335449,-0.05317767125597184
7125,2001-05-02,30.59000015258789,30.84000015258789,30.209999084472656,30.84000015258789,373000.0,-0.008106355342511917,4.040008544921875,-0.6250005960470106,67.0854367685101,58.791173837344004,-0.5352681421239076,-0.7860590099833189,-0.6207913585211671,0.8066953312690259,19.772223710372717,0.6300010681152344,0.42527016754244684,0.6830001831054702,-0.3046947612316018,1.6706951274425421,0.1891527109369342,1.1768476552740061,-1.0058853595475412,74.07405314295664,0.9862929461394714,0.49384747216853647,5,-0.5550003051757812,-0.994999885559082,-0.6875004768371582,0.6099996566772461,-1.870000839233402,2,-0.03432491767973134,2.0476246701876577,30.84000015258789,-1.5660355630090426,30.440000534057614,1.6249965230728736,30.70000076293945,-0.03432491767973134
7126,2001-05-03,30.29999923706055,30.399999618530273,29.76000022888184,30.34000015258789,364600.0,-0.00948025217655335,6.999999999999956,0.1600036621093608,59.493669052381094,60.06629060047848,-0.23905288738496822,-0.4796980283883663,-0.3253602423844164,1.0737003311224278,18.75546223616868,0.8299999237060511,0.3752496067090121,0.3669993400573759,-0.6339077087246139,1.3679063888393657,-0.133454184333619,0.8674528644483708,-0.5802958699184764,45.76261597646554,-24.888713995315882,0.5004535243909953,5,-0.26499938964844105,-0.7049989700317418,-0.397499561309818,0.9000005722045863,-1.7999992370605504,3,-0.028052755627843373,4.040008544921875,30.59000015258789,2.0476246701876577,30.84000015258789,-1.5660355630090426,30.440000534057614,-0.028052755627843373
7127,2001-05-04,30.690000534057614,30.709999084472656,30.020000457763672,30.10000038146973,440000.0,0.012871330257990365,1.1904813805631245,-14.74966622162997,62.264156884761064,61.338322512361046,-0.5277894674996588,-0.8228919575630975,-0.6862671522860495,0.6697231254558673,17.866621406647234,0.6899986267089844,0.3367259314001707,0.7005005836486795,-0.3385978508419605,1.7395990181393195,0.18095136640335951,1.2200498008939995,-0.9300003051757741,78.81356480134471,8.637161146010612,0.5195492172453201,5,-0.6550006866455043,-1.095000267028805,-0.7875008583068812,0.5099992752075231,-2.430000305175774,4,-0.03453898191088978,6.999999999999956,30.29999923706055,4.040008544921875,30.59000015258789,2.0476246701876577,30.84000015258789,-0.03453898191088978
7128,2001-05-07,30.95000076293945,30.95000076293945,30.38999938964844,30.440000534057614,244100.0,0.008471822233867554,1.1960828312520524,0.8644069440403557,59.3908784254798,61.82085563299602,-0.6175841396359871,-0.9886654760154308,-0.9058148117761426,0.41508003267914617,16.704623511369178,0.5600013732910085,0.3353536910384136,0.8685008049011209,-0.16854551567006126,1.905547125472303,0.34997764461552805,1.3870239651867138,-1.19000053405761,100.0,31.790086431561065,0.5185231602855916,5,-0.7850008010864222,-1.350000381469723,-1.0950012207031214,0.2399988174438512,-2.9900016784667933,0,-0.043618751153190694,1.1904813805631245,30.690000534057614,6.999999999999956,30.29999923706055,4.040008544921875,30.59000015258789,-0.043618751153190694
7129,2001-05-08,30.899999618530273,30.96999931335449,30.5,30.5,350500.0,-0.0016155458215383334,-1.34999880790595,0.7843126255203132,58.22783771033334,62.360996658925416,-0.3995294179099922,-0.8756605039574765,-0.8131738132431217,0.4672081052963222,15.623397366000658,0.46999931335448863,0.4170461046470777,0.7499997138977044,-0.3142919439429761,1.8142913717383848,0.2178538849773659,1.2821455428180428,-0.997199325561521,94.21489687699037,27.93980986537838,0.5321458289203398,5,-0.619999885559082,-1.2899999618530273,-1.0625004768371582,0.28999996185302734,-3.090000152587887,1,-0.059870563246230746,1.1960828312520524,30.95000076293945,1.1904813805631245,30.690000534057614,6.999999999999956,30.29999923706055,-0.059870563246230746
7130,2001-05-09,30.70000076293945,30.899999618530273,30.34000015258789,30.899999618530273,421400.0,-0.00647245495339388,4.600026703033655,-0.49999761581194413,57.500001192092235,62.268403306835175,-0.10910506463642022,-0.6233490969830946,-0.5729470645615855,0.6651986581164557,14.327196426390042,0.5599994659423828,0.5059540793100084,0.49650077819823935,-0.5653010152387523,1.558302571635231,-0.034400118520256484,1.0274016749167352,-0.6477926071166955,77.68605333013852,12.889323775176024,0.5309008967184966,5,-0.3350009918212855,-1.0900011062622035,-0.9550013542175257,0.4587488174438512,-3.04000091552734,2,-0.05374597670599257,-1.34999880790595,30.899999618530273,1.1960828312520524,30.95000076293945,1.1904813805631245,30.690000534057614,-0.05374597670599257
7131,2001-05-10,30.86000061035156,30.989999771118164,30.70000076293945,30.85000038146973,442800.0,0.005211721284556381,1.1481523343953581,-0.05000143051962369,65.59999308268584,61.78786647048053,-0.1886076730404227,-0.6903676117753257,-0.7180774130772711,0.508092297735125,12.109206772608024,0.2899990081787145,0.5791705908176503,0.575000572204587,-0.42032579758155464,1.5703269419907286,0.07733738731151618,1.0726637570976578,-0.6793016924743611,86.59801517621321,18.546634015899144,0.49766318489307115,5,-0.48500061035155895,-1.240000724792477,-1.2150011062622035,0.07999897003174183,-3.3500003814697195,3,-0.06934547163551374,4.600026703033655,30.70000076293945,-1.34999880790595,30.899999618530273,1.1960828312520524,30.95000076293945,-0.06934547163551374
7132,2001-05-11,30.739999771118164,31.0,30.5,30.95000076293945,375700.0,-0.0038885559578745177,2.2258120089337905,-20.999618539018954,67.76856681520866,62.442162814146585,-0.0696619956303337,-0.502402248001264,-0.6107300037908061,0.6303182002251084,10.290376220121585,0.5,0.6301846187189781,0.39549970626831055,-0.5561412899740787,1.3471407025106998,-0.0803207918528841,0.8713202043895052,-0.42981271672241306,60.60601681935093,-12.629677302347645,0.475820498121195,5,-0.3599996566772461,-1.114999771118164,-1.0950002670288086,0.09999942779541371,-3.2299995422363246,4,-0.07286921886130793,1.1481523343953581,30.86000061035156,4.600026703033655,30.70000076293945,-1.34999880790595,30.899999618530273,-0.07286921886130793
7133,2001-05-14,30.35000038146973,30.920000076293945,30.15999984741211,30.85000038146973,521000.0,-0.012687032939240894,1.3750029802351074,2.3809411358661996,60.102304035965496,61.936982663046386,0.3422159674206213,-0.06036670907890951,-0.22915011734193058,1.0093200002401055,9.47012335466712,0.7600002288818359,0.6392953256838254,-0.029499721527095346,-0.9233261632168386,0.8643267201626479,-0.4764129423719652,0.4174134993177745,0.6499996185302699,22.61910708852409,-53.300887082415954,0.44691322084487156,5,0.029999732971187854,-0.7250003814697301,-0.7050008773803746,0.48999881744384766,-2.4500007629394567,0,-0.06886326610605076,2.2258120089337905,30.739999771118164,1.1481523343953581,30.86000061035156,4.600026703033655,30.70000076293945,-0.06886326610605076
7134,2001-05-15,29.95000076293945,30.040000915527344,29.540000915527344,29.85000038146973,846400.0,-0.013179558929248048,2.571419813216531,-0.20000076293943891,48.691120651174124,59.89316976112017,0.6735205621963658,0.33640334212756073,0.1534174113801008,1.3799172524443861,9.281342377785183,0.8099994659423864,0.5436587136370719,-0.41649942398071715,-1.3280921589719483,0.495093311010514,-0.8722957914763327,0.03929694351489843,1.0499992370605504,28.082198939199714,-46.283564931867275,0.4557963674956161,5,0.3199996948242223,-0.3250007629394496,-0.3050012588500941,0.8899984359741282,-2.1000003814697195,1,-0.06644412780547404,1.3750029802351074,30.35000038146973,2.2258120089337905,30.739999771118164,1.1481523343953581,30.86000061035156,-0.06644412780547404
7135,2001-05-16,30.0,30.18000030517578,29.489999771118164,29.70000076293945,1287300.0,0.001669423565505257,1.0909111926711557,2.9999809265866797,47.02703845160523,58.507988583256186,0.5934345023712169,0.28112799733294835,0.09878049912622089,1.297514053166612,9.181767972665774,0.6900005340576172,0.5070294068602479,-0.35400018692016744,-1.2790755849604238,0.571075211120089,-0.8165378859402956,0.10853751209996076,0.941600036621093,33.774844475321316,-39.77295057299912,0.46253769902012754,5,0.24499988555908203,-0.375,-0.35500049591064453,0.8399991989135778,-2.4300003051757812,2,-0.07300001780192045,2.571419813216531,29.95000076293945,1.3750029802351074,30.35000038146973,2.2258120089337905,30.739999771118164,-0.07300001780192045
7136,2001-05-17,29.45000076293945,29.84000015258789,29.270000457763672,29.75,1026300.0,-0.01833330790201837,1.3750009934116936,-1.0,33.421752676105925,55.30327700451674,1.1288972829811676,0.8220826867759818,0.6334644388131139,1.8026006166969033,9.182836295295415,0.7299995422363281,0.40348768069891605,-0.8714994430542014,-1.8763775890543144,0.1333787029459117,-1.373938516054256,-0.3690603700541466,1.4045032577514682,10.404644670778103,-57.70124477436756,0.5024390730000557,5,0.6849994659423864,0.17499923706055043,0.1949987411499059,1.3899984359741282,-2.070001602172848,3,-0.06078101423277105,1.0909111926711557,30.0,2.571419813216531,29.95000076293945,1.3750029802351074,30.35000038146973,-0.06078101423277105
7137,2001-05-18,28.76000022888184,29.440000534057614,28.68000030517578,29.399999618530273,1241700.0,-0.023429559123336996,1.1111081676768644,2.1333367241839336,30.000000000000043,52.037623846130096,1.6945351240489437,1.5165941334418562,1.276927146286166,2.44820992942331,8.738401684612484,0.7700004577636683,0.283702238755815,-1.5149999618530252,-2.710843705733815,-0.31915621797223537,-2.112921833793422,-0.9170780899126285,1.967743506774898,3.571425530375114,-61.35081912709817,0.5979218719403954,5,1.0799999237060511,1.0799999237060511,0.6949996948242152,1.8899993896484375,-1.4200000762939489,4,-0.04346314290862574,1.3750009934116936,29.45000076293945,1.0909111926711557,30.0,2.571419813216531,29.95000076293945,-0.04346314290862574
7138,2001-05-21,29.10000038146973,29.10000038146973,28.35000038146973,28.35000038146973,1050700.0,0.01182198017670566,1.0,-1.1718761175881618,28.985516594158256,48.78847705544397,1.1896160222401555,1.2111233119002591,0.8949923608810089,2.0523716630214466,8.372152871896743,0.75,0.2244805758134376,-1.1574997901916468,-2.41293649060254,0.09793691021924644,-1.7852181403970917,-0.529781439986202,1.4229690111389104,40.98360826601164,-19.47330895592669,0.6277183502054463,5,0.5749998092651332,0.5749998092651332,0.3549995422363246,1.5499992370605469,-2.0400009155273438,0,-0.05463917978504118,1.1111081676768644,28.76000022888184,1.3750009934116936,29.45000076293945,1.0909111926711557,30.0,-0.05463917978504118
7139,2001-05-22,28.75,29.0,28.60000038146973,28.899999618530273,882500.0,-0.012027504360192509,1.2857096146614801,-0.1999994913736979,28.301893582584086,45.54424287660974,1.3438910120623433,1.5782466796188785,1.2052187937403787,2.3519153903347885,7.937636668047087,0.5,0.10180086503033792,-1.467000198364257,-2.861713584717581,-0.07228681201093323,-2.164356891540919,-0.7696435051875952,1.512213111271972,21.857903563198235,-35.353205818354795,0.6973566931766626,5,0.9250001907348633,0.9250001907348633,0.6924996376037598,1.875,-1.389999389648441,1,-0.029565230659816533,1.0,29.10000038146973,1.1111081676768644,28.76000022888184,1.3750009934116936,29.45000076293945,-0.029565230659816533
7140,2001-05-23,28.940000534057614,29.21999931335449,28.81999969482422,28.899999618530273,901100.0,0.0066087142280908395,-2.9999809265863955,-0.2666734483679175,33.57490003699506,41.98589920486632,0.9811591535903332,1.371122187899406,0.9777992409881016,2.107061066063057,8.102767626171243,0.46999931335448863,-0.02949798791048508,-1.2214997291564984,-2.7280506704146035,0.28505121210160667,-1.974775199785551,-0.46822425852744587,1.0927470496380884,39.59733175966341,-18.274506168147248,0.7532754706290518,5,0.7349996566772496,0.7349996566772496,0.5574994087219274,1.6849994659423864,-3.1900005340576136,2,-0.03766413726582807,1.2857096146614801,28.75,1.0,29.10000038146973,1.1111081676768644,28.76000022888184,-0.03766413726582807
7141,2001-05-24,29.18000030517578,29.440000534057614,28.79999923706055,28.79999923706055,722600.0,0.008293011979586096,-2.368418410881921,9.499809269502949,31.077690281938715,37.9091351456141,0.5339395170095358,1.105914195589584,0.7104572506532136,1.7990749500473058,9.032808123404108,0.6400012969970632,-0.15903063195008116,-0.9295000076293931,-2.498065889022712,0.6390658737639257,-1.7137829483260525,-0.14521706693273373,0.650817614252805,76.1467713316793,20.05957541835209,0.7842829406966596,5,0.4549999237060547,0.49499988555908203,0.2824997901916504,1.1999988555908168,-1.720001220703125,3,-0.055174797584426005,-2.9999809265863955,28.940000534057614,1.2857096146614801,28.75,1.0,29.10000038146973,-0.055174797584426005
7142,2001-05-25,28.899999618530273,29.1200008392334,28.76000022888184,29.0,423600.0,-0.00959563686487841,1.117637819128326,-0.26315815891181293,24.438889932672083,33.9465335785815,0.5872430066409926,1.3113844111164425,0.9625221527178418,2.0067749970705293,10.031700643422534,0.42000007629394176,-0.29046947769422715,-1.1195006370544434,-2.7507156076974653,0.5117143335885785,-1.9351081223759543,-0.3038931517329324,0.7531201963432501,50.45863853823621,-0.07083095922472893,0.8156074853215106,5,0.36500072479248047,0.7750005722045898,0.5625004768371582,1.2200002670288086,-1.529998779296875,4,-0.052595172243153576,-2.368418410881921,29.18000030517578,-2.9999809265863955,28.940000534057614,1.2857096146614801,28.75,-0.052595172243153576
7143,2001-05-29,29.209999084472656,29.270000457763672,28.85000038146973,28.899999618530273,382700.0,0.010726625260701228,-1.0487911535795713,-3.099982833927788,30.210759862045535,31.893160157567213,0.11010745634072805,0.9533925036267696,0.6324488235786774,1.6474983423972667,10.88009838109612,0.42000007629394176,-0.47664732069031857,-0.7480010986328125,-2.4050067884031776,0.9090045911375526,-1.576503943517995,0.08050174625237005,0.2867463983924132,72.61888002325168,26.474562768124585,0.8285028448851828,5,0.055001258850097656,0.46500110626220703,0.2525010108947754,0.9100008010864258,-1.9199981689453125,1,-0.06401913695638606,1.117637819128326,28.899999618530273,-2.368418410881921,29.18000030517578,-2.9999809265863955,28.940000534057614,-0.06401913695638606
7144,2001-05-30,29.20000076293945,29.440000534057614,29.07999992370605,29.07999992370605,439600.0,-0.0003422910594517159,-4.999968211078439,0.3871001482812298,31.617638121559906,30.181004565339954,0.0028275629258516233,0.8793091691748423,0.5992766516067256,1.636601520754418,11.731438438572805,0.3600006103515625,-0.6784571293987369,-0.675999450683598,-2.3114026097709726,0.9594037084037765,-1.4937010302272853,0.14170212886008926,-0.8500003814697195,64.70593185158553,21.619855682249984,0.8177015795436868,5,-0.10500049591064098,0.4749994277954137,0.26249933242798207,0.9199991226196325,-2.2000007629394496,2,-0.0732877137357183,-1.0487911535795713,29.209999084472656,1.117637819128326,28.899999618530273,-2.368418410881921,29.18000030517578,-0.0732877137357183
7145,2001-05-31,29.540000915527344,29.540000915527344,28.989999771118164,29.149999618530273,665800.0,0.011643840537820083,1.8205093092975602,3.2499880791544147,34.507039731072766,30.301592015891824,-0.4573843042694463,0.4812882952074915,0.23302907084595859,1.2625019757434615,12.556498070298932,0.5500011444091797,-0.8267378788157451,-0.2834993362426772,-1.8895442517949768,1.3225455793096224,-1.0865217940188288,0.5195231215334744,-1.168200531005855,100.0,59.839472768198455,0.8030224577761506,5,-0.5950002670288086,0.13499927520751953,-0.07750082015991211,0.4849987030029297,-2.25,3,-0.07379824771873633,-4.999968211078439,29.20000076293945,-1.0487911535795713,29.209999084472656,1.117637819128326,28.899999618530273,-0.07379824771873633
7146,2001-06-01,29.45000076293945,29.70000076293945,29.20000076293945,29.540000915527344,530300.0,-0.003046721387899076,1.4390252979652263,-0.23076885456760482,34.75177624758933,30.829567154512855,-0.4105587950576819,0.5315989911154198,0.3196956479287145,1.3135414184642364,12.88105247520403,0.5,-0.9020015128432348,-0.33099956512451456,-1.9289180796820595,1.2669189494330304,-1.1299588224032853,0.46795969215425615,-1.0314723571777265,73.40427042941678,34.34986143289602,0.7989592572787716,6,-0.42500019073485973,0.2249994277954137,0.10749912261963246,0.5699996948242223,-2.329999923706051,4,-0.1256366949774621,1.8205093092975602,29.540000915527344,-4.999968211078439,29.20000076293945,-1.0487911535795713,29.209999084472656,-0.1256366949774621
7147,2001-06-04,29.6299991607666,29.65999984741211,29.20000076293945,29.29999923706055,452300.0,0.006111999767880016,1.3589618189198756,-3.666659602424264,41.044753458377066,32.16948236164828,-0.5075433077825586,0.28260554847149066,0.13806415401032268,1.0822601475137503,13.746745481781856,0.4599990844726598,-0.9767542003925342,-0.09800109863281392,-1.6382486408358723,1.4422464435702445,-0.8681248697343449,0.672122672468717,-1.1345824135742149,91.76452108741297,48.53963606771016,0.7701237711015293,6,-0.4799985885620117,0.04500102996826172,0.08250093460083008,0.29000091552734375,-2.329999923706051,0,-0.07323658919191822,1.4390252979652263,29.45000076293945,1.8205093092975602,29.540000915527344,-4.999968211078439,29.20000076293945,-0.07323658919191822
7148,2001-06-05,29.60000038146973,29.71999931335449,29.29999923706055,29.43000030517578,335600.0,-0.0010124461743689084,1.048791153579554,0.515151865445209,45.205468714482244,34.04765737630363,-0.44606982734653045,0.21742761855433201,0.1715280269222852,1.0672666059585403,14.343867587767246,0.4200000762939382,-0.951205832696882,-0.06049985885619691,-1.4895735757936386,1.3685738580812448,-0.775036717324916,0.6540369996125222,-1.0323085933325196,83.5617798448001,36.83429653861086,0.71453685846872,6,-0.36000061035156605,0.07499980926513317,0.11999940872192028,0.14999961853026988,-2.10000038146973,1,-0.07533782140193357,1.3589618189198756,29.6299991607666,1.4390252979652263,29.45000076293945,1.8205093092975602,29.540000915527344,-0.07533782140193357
7149,2001-06-06,29.04999923706055,29.79999923706055,28.88999938964844,29.29999923706055,574200.0,-0.01858111950408936,-2.19298363025525,-1.4705875753121571,38.55420136281292,34.60091307917228,0.1687022686428996,0.655323848477984,0.7222208373167618,1.579597843511312,15.198280836742395,0.9099998474121094,-0.8576093283594375,-0.5180009841918896,-1.8451207952226234,0.8091188268388443,-1.1815608897072565,0.14555892132347736,-0.3901228469059568,17.582403762717405,-29.51186656135448,0.6635599055153678,6,0.23000049591064453,0.6250009536743129,0.7650008201599086,0.6800003051757777,-1.519998550415039,2,-0.06058514174719454,1.048791153579554,29.60000038146973,1.3589618189198756,29.6299991607666,1.4390252979652263,29.45000076293945,-0.06058514174719454
7150,2001-06-07,29.04999923706055,29.35000038146973,28.85000038146973,29.20000076293945,477600.0,0.0,1.222218454626337,0.6000061035155966,44.44442089692059,36.08610536972582,0.20779873859689246,0.5537635432741439,0.7325981156904753,1.5475331850913427,16.40507129660572,0.5,-0.7811135696841767,-0.4355009078979464,-1.6681017317802294,0.7970999159843366,-1.0518013198390896,0.1807995040431969,-0.27611056221536145,21.052536475576876,-29.415253032054874,0.6163004119411422,6,0.23000049591064453,0.6250009536743129,0.7650008201599086,0.6800003051757777,-1.4699993133544993,3,-0.07056796182098557,-2.19298363025525,29.04999923706055,1.048791153579554,29.60000038146973,1.3589618189198756,29.6299991607666,-0.07056796182098557
7151,2001-06-08,28.71999931335449,29.29999923706055,28.0,29.04999923706055,625300.0,-0.011359722284779439,2.132528570016918,2.1999771120493863,49.382701513870565,38.85763998985899,0.520412420252871,0.7538710083656994,1.0645189709579874,1.822267107476442,17.952563626002497,1.2999992370605504,-0.6754912074074042,-0.6585007667541554,-1.7524513548503222,0.4354498213420115,-1.2054760608022406,-0.11152547270607016,1.0799999237060618,39.99997880722815,-15.72242299987888,0.5469752940480839,6,0.1800003051757848,0.7800006866455114,1.0950007438659703,1.0100002288818395,-0.8099994659423793,4,-0.04979103175542943,1.222218454626337,29.04999923706055,-2.19298363025525,29.04999923706055,1.048791153579554,29.60000038146973,-0.04979103175542943
7152,2001-06-11,28.5,28.809999465942386,28.399999618530273,28.75,453700.0,-0.007660143405790132,1.2162217892012592,0.75757593272258,40.38460010135855,39.988066683115996,0.7573480663286922,0.8405459795905337,1.2787643476224062,1.9801703288987298,19.685144299855875,0.4099998474121129,-0.6147466250725948,-0.7665000915527358,-1.723651403033795,0.19065121992832346,-1.2450757472932672,-0.2879244358122044,1.2639992523193406,27.777789551539705,-28.57759269088198,0.4785756557405302,6,0.39999961853027344,1.0,1.315000057220459,1.2299995422363281,-0.2399997711181605,0,-0.04842102318479302,2.132528570016918,28.71999931335449,1.222218454626337,29.04999923706055,-2.19298363025525,29.04999923706055,-0.04842102318479302
7153,2001-06-12,28.26000022888184,28.5,28.07999992370605,28.399999618530273,997000.0,-0.008421044600637195,1.4705875753122089,0.5599975585937358,41.86045922166151,41.12615791646061,0.9481243771268595,0.9654384945210701,1.4981746721697746,2.1650295304904894,21.072365046090205,0.42000007629394887,-0.5673334008808979,-0.9019998550414989,-1.816482460613745,0.01248275053074721,-1.359241157827622,-0.44475855225537586,1.4687190383911144,14.444463282463788,-44.36306126706911,0.45724130278612224,6,0.639999389648434,1.2399997711181605,1.5549998283386195,1.4699993133544886,0.3400001525878906,1,-0.03397031082965685,1.2162217892012592,28.5,2.132528570016918,28.71999931335449,1.222218454626337,29.04999923706055,-0.03397031082965685
7154,2001-06-13,27.959999084472656,28.35000038146973,27.899999618530273,28.270000457763672,931400.0,-0.010615751662400252,-1.0930253189262245,2.2143051771117728,34.294833586729865,41.102579455978066,1.1775674587126197,1.168625648121079,1.789472456162116,2.4165673365577263,21.701281209619232,0.4500007629394567,-0.471512739554246,-1.1025009155273438,-2.086389930345895,-0.11861190070879246,-1.5944454229366194,-0.6105564081180681,1.7341457974548398,4.137892025708405,-54.74086743988697,0.4919445074092756,6,0.8900003433227539,1.4900007247924805,1.9225010871887207,1.7700004577636719,0.5400009155273438,2,-0.016452042186514637,1.4705875753122089,28.26000022888184,1.2162217892012592,28.5,2.132528570016918,28.71999931335449,-0.016452042186514637
7155,2001-06-14,27.809999465942386,28.09000015258789,27.60000038146973,27.959999084472656,794400.0,-0.0053647933992090335,1.3902325559757733,0.48386759367500237,27.392702086314358,40.28490454916974,1.180501568542109,1.2080825950911098,1.9365833548500113,2.5157414201040673,22.752926042235906,0.4899997711181605,-0.42437870988814197,-1.1430005073547314,-2.1739147454426515,-0.1120862692668112,-1.6584576263986897,-0.627543388310773,1.8123796054492196,12.352895637666347,-42.509871676832475,0.5154571190439595,6,0.8900003433227539,1.490000724792477,2.1350002288818324,1.9200000762939418,0.17000007629394176,3,-0.010068277046886509,-1.0930253189262245,27.959999084472656,1.4705875753122089,28.26000022888184,1.2162217892012592,28.5,-0.010068277046886509
7156,2001-06-15,27.65999984741211,27.90999984741211,27.32999992370605,27.5,2963700.0,-0.005393729644402656,-1.3199996948242,-1.0666683620920105,28.620662666490503,38.9044500167379,1.1732691510590811,1.282877799165039,2.061259374403974,2.6215108466779355,23.653923421894714,0.5799999237060582,-0.39444401411040886,-1.2035000801086433,-2.3563326709262107,-0.050667489291075896,-1.779916375517427,-0.6270837846998596,1.8410365025841848,22.297299038850774,-31.75430212025619,0.5764162954087829,6,0.9049997329711914,1.505000114440918,2.3274998664855957,2.0699996948242188,0.049999237060546875,4,-0.002892260453629114,1.3902325559757733,27.809999465942386,-1.0930253189262245,27.959999084472656,1.4705875753122089,28.26000022888184,-0.002892260453629114
7157,2001-06-18,27.51000022888184,27.770000457763672,27.29999923706055,27.770000457763672,537700.0,-0.005422979730938193,2.615390822726745,-1.6250029802350587,18.978077292285093,35.99029541427154,1.1073742431138527,1.406543186552895,2.190762649526853,2.7339425735043505,23.883972497951873,0.47000122070312145,-0.41054541916155074,-1.2909996986389132,-2.5933040056465195,0.01130460836869318,-1.9421518521427146,-0.6398475451351118,1.8173532070112337,17.50007152552831,-32.79000747068818,0.6511521535038026,6,1.039999008178711,1.639999389648434,2.4874997138977015,2.2199993133544886,0.7899990081787109,0,0.014540153224365415,-1.3199996948242,27.65999984741211,1.3902325559757733,27.809999465942386,-1.0930253189262245,27.959999084472656,0.014540153224365415
7158,2001-06-19,27.51000022888184,27.649999618530273,27.20000076293945,27.5,429700.0,0.0,2.1034509974152296,-0.038462384917301355,19.047582450980258,33.82289331295681,0.8713634964493764,1.3505607197905931,2.1843507435202163,2.692001497963414,23.802832723420046,0.44999885559082387,-0.4302328234366968,-1.211499691009518,-2.6262235688035425,0.2032241867845066,-1.9188616299065302,-0.5041377521125057,1.6146177871279797,26.95648424114911,-20.621526843424785,0.7073619388970128,6,0.7650003433227504,1.5500001907348597,2.4924998283386195,2.2199993133544886,0.25,1,0.027262813295530153,2.615390822726745,27.51000022888184,-1.3199996948242,27.65999984741211,1.3902325559757733,27.809999465942386,0.027262813295530153
7159,2001-06-20,27.899999618530273,28.18000030517578,27.36000061035156,27.479999542236328,701900.0,0.01417664072714131,-1.4848553155949198,41.99904634749605,20.503540605645625,31.162795502815147,0.3364644695458452,0.9419085053930303,1.7787991459136805,2.2609051193213894,23.235670159331402,0.8199996948242223,-0.4993994679647962,-0.7790002822875977,-2.2404186846803498,0.6824181201051545,-1.5097094834839737,-0.0482910810912216,0.9936643271111016,71.42848801678477,29.22234640182384,0.7307092011963762,6,0.35000038146972656,0.7900009155273438,2.1025004386901855,1.8299999237060547,-0.889999389648434,2,0.025089633423311497,2.1034509974152296,27.51000022888184,2.615390822726745,27.51000022888184,-1.3199996948242,27.65999984741211,0.025089633423311497
7160,2001-06-21,27.85000038146973,28.459999084472656,27.670000076293945,27.79999923706055,738400.0,-0.0017920873743429988,-4.096776575257222,0.11905032220562123,20.802869658980924,27.98725863004963,0.22165206741605914,0.9550253439800933,1.8091207837565335,2.2609162236126217,22.887595761181686,0.7899990081787109,-0.603140973711092,-0.7744995117187479,-2.275691785489915,0.7266927620524193,-1.5250956486043314,-0.023903374833164293,0.8404239822474153,51.58734003227401,12.777004471423588,0.7505961368855831,6,0.15499973297118785,0.8400001525878871,2.097499847412106,1.879999160766598,-0.8800010681152415,3,0.023339303756805485,-1.4848553155949198,27.899999618530273,2.1034509974152296,27.51000022888184,2.615390822726745,27.51000022888184,0.023339303756805485
7161,2001-06-22,27.56999969482422,28.1299991607666,27.559999465942386,27.85000038146973,507400.0,-0.010053884481517339,-2.7999834697083066,-5.599885561701387,13.732381359819428,25.02590099210084,0.3591374197385804,1.16811422631352,2.078679685415068,2.481607868651661,23.030417999775455,0.5699996948242152,-0.6466861033026277,-0.974000167846679,-2.521717095304272,0.5737167596109138,-1.7478586315754754,-0.20014170411788257,0.941573836799602,29.36503371167531,-2.6334797018527105,0.7738584637287969,6,0.2800006866455078,0.9500007629394531,2.3650002479553223,2.1599998474121094,-0.2099990844726598,4,0.01487123148169922,-4.096776575257222,27.85000038146973,-1.4848553155949198,27.899999618530273,2.1034509974152296,27.51000022888184,0.01487123148169922
7162,2001-06-25,27.3799991607666,27.979999542236328,27.3799991607666,27.770000457763672,624000.0,-0.006891568232163858,-2.076914800487106,1.3928583592754642,12.999979654947822,21.819181040243762,0.4174585394339374,1.3053261835545236,2.2454991997796085,2.6105924001619663,23.214114321191225,0.6000003814697266,-0.7393757314260263,-1.0880006790161119,-2.7096258063167475,0.5336244482845238,-1.898813242666428,-0.2771881153657958,1.0799999237060547,14.285606159230763,-10.72823278810992,0.8108125636503174,6,0.4500007629394531,1.1200008392333984,2.5000009536743164,2.3500003814697266,-0.6099987030029297,0,0.012052590716617573,-2.7999834697083066,27.56999969482422,-4.096776575257222,27.85000038146973,-1.4848553155949198,27.899999618530273,0.012052590716617573
7163,2001-06-26,27.34000015258789,27.5,27.170000076293945,27.5,593900.0,-0.0014608842003189793,3.125002980235081,0.41025465464878,15.662639527651095,19.748937255901676,0.35004218671743814,1.2627903393686104,2.258150649478104,2.5912781083623884,23.823427535626703,0.3299999237060547,-0.8421206619650761,-1.0344997406005874,-2.691249816662271,0.6222503354610964,-1.8628747786314293,-0.20612470256974547,0.9687991333007808,13.178310620095782,-12.247809904117513,0.8283750380308428,6,0.47499942779541016,1.1449995040893555,2.5,2.3899993896484375,-0.4200000762939453,1,0.035113353296078564,-2.076914800487106,27.3799991607666,-2.7999834697083066,27.56999969482422,-4.096776575257222,27.85000038146973,0.035113353296078564
7164,2001-06-27,27.059999465942386,27.440000534057614,26.81999969482422,27.09000015258789,547100.0,-0.01024142959337182,-1.4313747489593596,0.1875044703525992,14.079407716296458,18.269682325899687,0.5464134710006903,1.448513235592042,2.4889330791889357,2.8296941107181297,24.970876103203665,0.6200008392333949,-0.910667452044919,-1.2075003623962353,-2.9154001670952816,0.5003994423028111,-2.0614502647457584,-0.3535504600467121,1.089367930603025,14.634137831576618,-10.876552669812755,0.8539499023495224,6,0.5799999237060511,1.2499999999999964,2.615000724792477,2.6700000762939418,-0.5199985504150426,2,0.025868469207491085,3.125002980235081,27.34000015258789,-2.076914800487106,27.3799991607666,-2.7999834697083066,27.56999969482422,0.025868469207491085
7165,2001-06-28,27.36000061035156,27.79999923706055,27.18000030517578,27.399999618530273,668100.0,0.011086517011456465,-2.099997615811953,1.3332697565010074,25.182503346561603,17.887664623685364,0.1965349137601642,1.0296064608979059,2.1408953971573546,2.481926049174721,26.091081473032833,0.7399997711181641,-0.9690473672591722,-0.7984992027282765,-2.4414781420144216,0.8444797365578687,-1.619988672371349,0.02299026691479611,0.5766679539184629,41.221460738449714,16.818861073827748,0.8214894696430722,6,0.27999877929687855,0.9499988555908239,2.3149995803833043,2.369998931884769,-1.2800006866455078,3,-0.01279241131805009,-1.4313747489593596,27.059999465942386,3.125002980235081,27.34000015258789,-2.076914800487106,27.3799991607666,-0.01279241131805009
7166,2001-06-29,25.75,27.420000076293945,25.75,27.309999465942386,2255600.0,-0.05884505023521169,-1.141026471807299,39.000953697960476,16.707030402113148,17.635326080332927,1.6842239177418534,2.4750992804603626,3.68799638865125,4.0384641600758115,28.115083788057316,1.6700000762939453,-1.0215130439559665,-2.2234997749328613,-4.074272039906777,-0.37272750995894555,-3.1488859074198174,-1.2981136424459052,2.0499992370605504,0.0,-22.98525102539471,0.9253861324869574,6,1.3549995422363281,2.0249996185302734,3.9250001907348633,3.979999542236328,0.2700004577636719,4,0.04737861411085387,-2.099997615811953,27.36000061035156,-1.4313747489593596,27.059999465942386,3.125002980235081,27.34000015258789,0.04737861411085387
7167,2001-07-02,27.459999084472656,27.5,25.75,26.0,1478700.0,0.06640773143583134,1.2727259215956324,-0.9358971694202982,42.8571331257729,20.280831710865442,-0.03756396975234111,0.6263046791207465,1.946888712931866,2.289193538444124,30.19069171201958,1.75,-1.0027754445269714,-0.4050006866455078,-2.0942669937220373,1.2842656204310217,-1.2496338401837725,0.4396324668927569,-1.7099990844726562,83.4146205305221,56.89737061115137,0.8446331535382651,7,-0.3549995422363281,0.3150005340576172,2.1950011253356934,2.1650009155273438,-1.5599994659423828,0,-0.0036416051513141756,-1.141026471807299,25.75,-2.099997615811953,27.36000061035156,-1.4313747489593596,27.059999465942386,-0.0036416051513141756
7168,2001-07-03,27.3700008392334,27.43000030517578,26.54999923706055,27.399999618530273,332400.0,-0.0032774307443493855,18.55554613656585,-0.020547121992004806,44.52691539117826,22.950095575924625,0.034069728605459204,0.5698894886847015,2.0118282813748536,2.3366031524997695,32.50844990873914,0.9099998474121058,-0.9843101681421231,-0.38349895477294993,-1.8731721823664422,1.1061742728205424,-1.128335568569696,0.3613376590237962,-1.6200008392333984,79.02446059230161,47.62429270752194,0.7448366137967464,7,-0.2650012969970703,0.404998779296875,2.09999942779541,2.2549991607666016,-1.5200004577636683,1,-0.02192182546847643,1.2727259215956324,27.459999084472656,-1.141026471807299,25.75,-2.099997615811953,27.36000061035156,-0.02192182546847643
7169,2001-07-05,27.290000915527344,27.440000534057614,26.85000038146973,27.399999618530273,661200.0,-0.002922905416626098,5.210510465291529,3.666772634791455,45.11279354627522,25.651198230068434,0.020608985764869914,0.5389040432763004,2.061777137041556,2.3734362010019865,34.207351806944885,0.5900001525878835,-0.9279367441750139,-0.37549896240234304,-1.7458535645103446,0.9948556397056585,-1.0606762634563438,0.3096783386516577,-1.5400009155273438,75.12202383721458,39.60592718349638,0.6851773010540012,7,-0.35000133514404297,0.4849987030029297,2.179999351501465,2.3349990844726562,-1.3000011444091797,3,-0.013558110180306948,18.55554613656585,27.3700008392334,1.2727259215956324,27.459999084472656,-1.141026471807299,25.75,-0.013558110180306948
7170,2001-07-06,27.0,27.45000076293945,26.93000030517578,27.290000915527344,633100.0,-0.010626636342922935,-1.418605063785225,2.636403044857901,43.956044339924496,29.009383005635666,0.19820042880792244,0.7035193961700017,2.301940986669898,2.6226164741123803,35.92201048571075,0.5200004577636683,-0.8784431644617072,-0.5629999160766594,-1.7972324721898794,0.6712326400365605,-1.1801161941332694,0.05411636197995051,-1.2149999999999999,71.42857142857143,32.825950761465236,0.6171162780566098,7,-0.13500022888183594,0.7749996185302734,2.385000228881836,2.625,-0.9400005340576136,4,-0.01703700312861689,5.210510465291529,27.290000915527344,18.55554613656585,27.3700008392334,1.2727259215956324,27.459999084472656,-0.01703700312861689
7171,2001-07-09,27.290000915527344,27.459999084472656,26.8700008392334,27.01000022888184,371900.0,0.01074077464916079,-1.10713859966417,-0.9655165609954891,48.03572055028363,32.90224310511742,-0.1516419426424136,0.31715426505138566,1.9589648598344205,2.3013697627650984,36.51486361356813,0.5899982452392578,-0.8557871781187174,-0.2014990806579604,-1.3131080227174685,0.9101098614015477,-0.7573035516877127,0.3543053903717919,-1.4707009155273454,88.00005231584821,44.79781144978949,0.5558044710297536,7,-0.5150012969970703,0.4849987030029297,2.0199995040893555,2.3349990844726562,-1.3100013732910156,0,-0.04433862041876413,-1.418605063785225,27.0,5.210510465291529,27.290000915527344,18.55554613656585,27.3700008392334,-0.04433862041876413
7172,2001-07-10,27.1200008392334,27.35000038146973,26.93000030517578,27.25,339200.0,-0.0062293906409222055,1.5454555963355445,-0.46428157846336787,46.62045616371062,36.342000509124034,-0.025033692019302833,0.3989201841214154,2.05744782612323,2.4501549485729015,37.13975526112937,0.42000007629394887,-0.8394936919238312,-0.3024991989135728,-1.317665565580164,0.7126671677530183,-0.8100823822468683,0.20508398441972275,-1.2670868392334,62.63754920331487,16.662365904770276,0.5075831833332948,7,-0.345001220703125,0.654998779296875,2.229999542236328,2.5049991607666016,-0.9400005340576172,1,-0.04056048478724239,-1.10713859966417,27.290000915527344,-1.418605063785225,27.0,5.210510465291529,27.290000915527344,-0.04056048478724239
7173,2001-07-11,27.29999923706055,27.40999984741211,26.899999618530273,26.899999618530273,502000.0,0.006637108859036456,-1.5500035762820972,-3.0769400061622703,44.60431259800465,39.73365660709162,-0.23613505365194243,0.15105814213173474,1.814931254381495,2.26398374747588,37.34687209451755,0.5100002288818359,-0.77125099418258,-0.07450075149535706,-1.0106398385099453,0.8616383355192312,-0.5425702950026512,0.39356879201193706,-1.4141435170605519,73.77046104779369,29.73375403654469,0.4680695435072942,7,-0.524999618530277,0.475000381469723,2.112501144409176,2.3250007629394496,-1.0900001525878942,2,-0.051282038741954805,1.5454555963355445,27.1200008392334,-1.10713859966417,27.290000915527344,-1.418605063785225,27.0,-0.051282038741954805
7174,2001-07-12,27.5,27.6200008392334,26.79999923706055,27.20000076293945,772200.0,0.007326035477244419,2.037037821952826,0.7499988079059698,46.93519859303831,42.15062274558902,-0.4103061433599038,-0.08977434912710436,1.540552198410019,2.0466157966028007,37.160610015817845,0.820001602172848,-0.6723850476522131,0.1484999656677246,-0.7488709260623168,1.045870857397766,-0.3001854801972961,0.5971854115327453,-1.5818613944000006,85.36577990635395,40.53746144850155,0.4486854458650202,7,-0.8149995803833008,0.27499961853027344,1.9574999809265137,2.125,-1.5,3,-0.05999998612837343,-1.5500035762820972,27.29999923706055,1.5454555963355445,27.1200008392334,-1.10713859966417,27.290000915527344,-0.05999998612837343
7175,2001-07-13,27.53000068664551,27.6200008392334,27.309999465942386,27.45000076293945,400100.0,0.0010909340598368455,1.3846238491728444,0.26666709052301685,49.63370878284983,45.809142565670875,-0.46226886686309854,-0.14949191663053085,1.4430477903283538,1.9960526175044642,36.634103649988006,0.3100013732910121,-0.5986065106365324,0.19250059127807972,-0.6832276464952862,1.0682288290514457,-0.24536352760860325,0.6303647101647627,-1.5437875917001769,89.02439308052523,40.49517925087528,0.4378641188866825,7,-0.8450002670288121,0.019999504089351916,1.947499275207516,2.0949993133544886,-1.4300003051757812,4,-0.055939007523322926,2.037037821952826,27.5,-1.5500035762820972,27.29999923706055,1.5454555963355445,27.1200008392334,-0.055939007523322926
7176,2001-07-16,27.57999992370605,27.79999923706055,27.440000534057614,27.6299991607666,409600.0,0.00181617275021706,-1.1818234362537097,-0.6249910592947461,51.87970652643109,46.811650721299564,-0.2518706285698791,-0.21691309445475682,1.3340830734633933,1.9284469682736436,35.63445933918803,0.3599987030029368,-0.4810084287719931,0.24649982452392294,-0.6237396855016719,1.1167393345495178,-0.1886199304888727,0.6816195795367186,-1.5284353189891924,78.00006866455007,24.100791505500126,0.4351197550127971,7,-0.4050006866455007,-0.0550003051757777,1.8975000381469762,2.045000076293949,-0.729999542236321,0,-0.05511241704018888,1.3846238491728444,27.53000068664551,2.037037821952826,27.5,-1.5500035762820972,27.29999923706055,-0.05511241704018888
7177,2001-07-17,27.90999984741211,28.0,27.61000061035156,27.809999465942386,386800.0,0.011965189435059198,1.785703094665593,-2.0000381475545286,55.08021063110455,47.98423908129138,-0.5714155435793131,-0.5432629225911079,0.9351637263986561,1.592001442263772,34.371013148499,0.42000007629394887,-0.4122655474096426,0.5564997673034675,-0.3485102067072354,1.4615097413141704,0.10399478029811604,1.009004754308819,-1.753529164754628,92.49999205271907,32.06801031549749,0.452504987005351,7,-0.5100002288818359,-0.630000114440918,1.2899999618530273,1.5900001525878906,-0.46999931335449574,1,-0.06915085330445592,-1.1818234362537097,27.57999992370605,1.3846238491728444,27.53000068664551,2.037037821952826,27.5,-0.06915085330445592
7178,2001-07-18,28.26000022888184,28.31999969482422,27.85000038146973,27.8700008392334,633900.0,0.012540321869696669,-1.1860417664697416,3.8999790192452486,60.56338643015547,49.70097162394474,-0.873780358263538,-0.8792751386081079,0.5105081205061701,1.2413573686451542,32.67050405328966,0.46999931335448863,-0.11450965569984461,0.8690001487731962,-0.12143619581006249,1.859436493356455,0.37378197648156686,1.3642183210648255,-1.9560472008369558,96.0526679030969,28.595420898914938,0.49521817229162896,7,-0.7000007629394567,-1.1350002288818395,0.9399995803832972,1.2399997711181605,-0.5599994659423899,2,-0.07360226138923698,1.785703094665593,27.90999984741211,-1.1818234362537097,27.57999992370605,1.3846238491728444,27.53000068664551,-0.07360226138923698
7179,2001-07-19,28.60000038146973,28.649999618530273,28.25,28.31999969482422,897200.0,0.012031144721662335,1.1052657996576805,0.7179516021753616,60.83916013961,51.57687337946535,-1.1269233014525213,-1.2270559035835333,0.09987627891822015,0.9036420937152023,32.011623233551006,0.39999961853027344,-0.042209616750135126,1.1740002632141149,0.06540410302237731,2.2825964234058524,0.6197021831182461,1.7282983433099837,-2.0944426867469126,96.2687140770856,24.439734600885814,0.5542980800958692,7,-0.87500095367432,-1.4000005722045934,0.5999994277954066,0.8999996185302699,-0.5,3,-0.08356647780136339,-1.1860417664697416,28.26000022888184,1.785703094665593,27.90999984741211,-1.1818234362537097,27.57999992370605,-0.08356647780136339
7180,2001-07-20,28.5,28.729999542236328,28.25,28.60000038146973,522600.0,-0.0034965167879690284,1.6666737309463133,-0.35714334371020084,82.66033964404603,55.42405327877228,-0.8848200769801551,-1.1340033068827537,0.13307423312483024,1.0048900570617896,31.900493445316187,0.4799995422363281,0.027119871491777303,1.0414999008178718,-0.1541285767653804,2.237128378401124,0.44368566202624393,1.6393141396094997,-1.7371092744202876,82.17056441298718,1.2038303527194927,0.5978142387916265,7,-0.7350006103515625,-1.260000228881836,0.6499996185302734,0.9499998092651367,-0.639999389648441,4,-0.08771929824561409,1.1052657996576805,28.60000038146973,-1.1860417664697416,28.26000022888184,1.785703094665593,27.90999984741211,-0.08771929824561409
7181,2001-07-23,27.979999542236328,28.489999771118164,27.85000038146973,28.489999771118164,512300.0,-0.01824563009697089,1.5098004016649884,5.099982833927607,58.609277797075805,56.75614457136841,-0.2868116223280097,-0.6131482027208079,0.5736944290793886,1.5092355523171719,31.890203332889676,0.6499996185302699,0.09124156874321443,0.5009994506835938,-0.7165373148671463,1.7185362162343338,-0.10776893209177629,1.1097678334589638,-0.941713582324688,33.03565042353419,-45.65424979572528,0.6087683827753693,7,-0.21500015258789062,-0.7399997711181641,1.0200004577636719,1.3200006484985352,-0.2600002288818395,0,-0.067190821712799,1.6666737309463133,28.5,1.1052657996576805,28.60000038146973,-1.1860417664697416,28.26000022888184,-0.067190821712799
7182,2001-07-24,27.709999084472656,27.979999542236328,27.520000457763672,27.85000038146973,305900.0,-0.009649766339563381,1.2999976158119353,0.2745122238553178,55.312468148794515,57.94593963256729,0.08457533711732879,-0.33429694309976554,0.7634091246726271,1.7487590187314694,31.822056810514454,0.45999908447265625,0.1860806753482791,0.21449899673461914,-1.00632852989364,1.4353265233628782,-0.39591476657950864,0.8249127600487469,-0.4348732230355594,15.702377724673228,-60.345001456732575,0.6104137633141294,7,0.05500030517578125,-0.4699993133544922,1.1550006866455078,1.455000877380371,0.0,1,-0.031035681393610237,1.5098004016649884,27.979999542236328,1.6666737309463133,28.5,1.1052657996576805,28.60000038146973,-0.031035681393610237
7183,2001-07-25,28.29999923706055,28.29999923706055,27.40999984741211,27.53000068664551,704200.0,0.021291958573845804,1.3116910782980566,-5.499938692933199,63.61182658050188,59.79889829784101,-0.3896312902845622,-0.894552968076809,0.11089651429203329,1.1358741010693123,31.23586335832611,0.889999389648441,0.2538205661167403,0.7564991950988791,-0.5131010756654106,2.026099465863169,0.12169905971673245,1.3912993304810257,0.4300003051757777,67.42421177354592,-8.379169219404815,0.634800135382145,7,-0.27999973297119496,-1.0599994659423864,0.5500001907348597,0.850000381469723,-0.27999877929687855,2,-0.030388647568467708,1.2999976158119353,27.709999084472656,1.5098004016649884,27.979999542236328,1.6666737309463133,28.5,-0.030388647568467708
7184,2001-07-26,27.76000022888184,28.04999923706055,27.559999465942386,28.04999923706055,463400.0,-0.019081237552527885,2.3793203238557514,-0.37662279756552497,59.59596008247837,60.90581510891086,0.21358838266082714,-0.3156039570466582,0.5937145137047679,1.6475401992409964,30.18690298261703,0.7399997711181641,0.3393028727905367,0.1815001487731962,-1.0704501189680329,1.4334504165144253,-0.44447498509741834,0.8074752826438107,0.9435993194580057,26.51518654451953,-47.7826742434462,0.6259751338706139,7,0.30999946594237926,-0.5200004577636754,0.907500267028805,1.340000152587887,0.43000030517577414,3,-0.0021613640290956138,1.3116910782980566,28.29999923706055,1.2999976158119353,27.709999084472656,1.5098004016649884,27.979999542236328,-0.0021613640290956138
7185,2001-07-27,27.01000022888184,27.60000038146973,26.63999938964844,27.25,1497100.0,-0.027017290843524222,1.0425541412776234,0.8275882480613914,46.832571472710505,60.345022325164116,0.9857292108597733,0.42881607518641474,1.2750276194213157,2.3707856432348287,30.409955467024453,1.1200008392333984,0.41263279418228294,-0.550999832153316,-1.8253936030330955,0.7233939387264634,-1.1881967175932076,0.08619705328657545,1.6677273254394507,20.000041239961973,-50.393195709384045,0.6371968854398903,7,0.6749992370605433,0.22999954223632457,1.460000038146969,2.090000152587887,1.4799995422363246,4,0.04035542922440816,2.3793203238557514,27.76000022888184,1.3116910782980566,28.29999923706055,1.2999976158119353,27.709999084472656,0.04035542922440816
7186,2001-07-30,26.96999931335449,27.1299991607666,26.81999969482422,27.020000457763672,632400.0,-0.0014809668710989987,1.2963046687906639,0.20833830039181947,48.25173084070927,59.586302348453536,1.0394066156130997,0.5954306447399986,1.26219148357508,2.381452035458185,29.171928011507898,0.3099994659423828,0.4581150147973787,-0.6520007133483929,-1.6477303629740412,0.3437289362772553,-1.1498655381612188,-0.15413588853556703,1.6262191143798859,19.879515303601245,-49.367568403225555,0.49786482481282435,7,0.7150001525878942,0.2700004577636754,1.377501010894779,2.130001068115238,1.6500015258789098,0,0.032999678148170286,1.0425541412776234,27.01000022888184,2.3793203238557514,27.76000022888184,1.3116910782980566,28.29999923706055,0.032999678148170286
7187,2001-07-31,27.36000061035156,27.520000457763672,26.88999938964844,26.920000076293945,806800.0,0.014460560138166434,-1.5199946594442224,-8.799809269501496,50.66668136030286,58.48666845180324,0.629368142205081,0.2082296350484505,0.8450397815848554,1.9527495828243993,27.74726373820683,0.6300010681152308,0.49409235991137734,-0.2569994926452672,-1.2571487126778322,0.7431497273872978,-0.757074102661548,0.2430751173710135,1.157969055859379,43.37357149915276,-24.25616332924251,0.5000746100162824,7,0.32499885559082387,-0.12000083923339488,0.8249998092651403,1.7399997711181676,1.0399990081787145,1,0.01315784703845102,1.2963046687906639,26.96999931335449,1.0425541412776234,27.01000022888184,2.3793203238557514,27.76000022888184,0.01315784703845102
7188,2001-08-01,26.770000457763672,27.29999923706055,26.60000038146973,27.29999923706055,667400.0,-0.021564332581361922,1.6415111994011278,-1.204541218187432,42.53579689285702,56.452961424386245,1.1016333989078326,0.7915581060736301,1.3895129952300707,2.5010232011493194,26.387404760574483,0.7600002288818288,0.49851827599024645,-0.8169996261596673,-1.882221860043579,0.24822260772424443,-1.3496107431016249,-0.28438850921770964,1.6728503973847673,11.724152445946109,-51.445366296729055,0.5326111169419562,8,0.8949995040893555,0.4699993133544922,1.3949995040893555,2.3299999237060547,1.5,2,0.03511388160758777,-1.5199946594442224,27.36000061035156,1.2963046687906639,26.96999931335449,1.0425541412776234,27.01000022888184,0.03511388160758777
7189,2001-08-02,26.920000076293945,27.03000068664551,26.68000030517578,26.920000076293945,420900.0,0.005603272916148594,2.1818039950061716,-0.0,43.91217215317866,52.14760948095654,0.7691486701507699,0.6455134983827726,1.2060740642548886,2.3132584345582856,24.9766229835613,0.3500003814697301,0.4567576410551091,-0.6484999656677246,-1.7477487913866447,0.4507488600511955,-1.1981243785271865,-0.09887555280826277,1.4122797504337719,31.99996948242152,-26.74659926093439,0.5496244128594602,8,0.625,0.31999969482421875,1.2299995422363281,2.1649999618530273,1.3400001525878942,3,0.04086182683329187,1.6415111994011278,26.770000457763672,-1.5199946594442224,27.36000061035156,1.2963046687906639,26.96999931335449,0.04086182683329187
7190,2001-08-03,26.540000915527344,26.989999771118164,26.36000061035156,26.95000076293945,451500.0,-0.014115867744786237,1.5714363565589868,-100.0,40.262185327779946,50.10904365103478,0.9408212397597779,1.0427458292681848,1.541403620718519,2.6533783968656692,23.665786576017904,0.6299991607666051,0.3330024920131862,-1.005499172210694,-2.17202267178142,0.1610243273600318,-1.5887609219960552,-0.4222374224253329,1.6883421444848956,15.517269728729207,-39.108708453744086,0.5832617497853625,8,0.7899990081787109,0.6999988555908203,1.4349985122680664,2.3699989318847656,1.8099994659423864,4,0.06217029244957306,2.1818039950061716,26.920000076293945,1.6415111994011278,26.770000457763672,-1.5199946594442224,27.36000061035156,0.06217029244957306
7191,2001-08-06,26.07999992370605,26.61000061035156,25.989999771118164,26.5,594100.0,-0.017332365333573407,-1.0666681501590927,1.0243908112282574,33.27240514432904,47.660147761649725,1.2325835227829351,1.4835089356224707,1.9427316723625871,3.074412232582489,22.38295439852964,0.6200008392333949,0.15591136541588568,-1.40500011444092,-2.740577804569835,-0.0694224243120054,-2.0727889595053774,-0.7372112693764628,1.9988757403333324,5.882360274308791,-42.13716463394678,0.667788845064458,8,1.0649995803833043,1.159999847412113,1.894999504089359,2.8299999237060582,2.8600006103515625,0,0.09240796987968869,1.5714363565589868,26.540000915527344,2.1818039950061716,26.920000076293945,1.6415111994011278,26.770000457763672,0.09240796987968869
7192,2001-08-07,26.020000457763672,26.45000076293945,25.96999931335449,26.1200008392334,890200.0,-0.0023005930259931695,-3.79995040959748,0.2380961031057968,28.37838982286337,43.74532145524545,1.148414300215208,1.5356050194653754,1.9511779302101289,3.096296767151145,21.03921021163195,0.48000144958496094,-0.1283490977103412,-1.4099995613098137,-2.891492137528804,0.07149301490917637,-2.150745849419309,-0.6692532732003187,1.84998761698359,3.759484757702422,-36.60682190395372,0.7407462881094953,8,0.9899988174438477,1.2199993133544922,1.419999122619629,2.354999542236328,2.8500003814697266,1,0.0999231489519039,-1.0666681501590927,26.07999992370605,1.5714363565589868,26.540000915527344,2.1818039950061716,26.920000076293945,0.0999231489519039
7193,2001-08-08,25.899999618530273,26.10000038146973,25.85000038146973,25.90999984741211,839500.0,-0.004611869220686127,-3.545508141007039,0.10000190734135689,22.782266282633543,39.65491103304047,0.9970207830786855,1.6288559360632533,2.0071744873158863,3.179492991890946,19.836149247139318,0.25,-0.2563843402058126,-1.4600004196166978,-3.0920090160437503,0.17200817681035474,-2.276004717830226,-0.6439961214031698,1.7419898048498546,4.237222383861594,-27.85745772583789,0.8160042982135263,8,0.8250007629394567,1.390000343322754,1.5399999618530273,2.4750003814697266,2.360000610351566,2,0.09652509794677222,-3.79995040959748,26.020000457763672,-1.0666681501590927,26.07999992370605,1.5714363565589868,26.540000915527344,0.09652509794677222
7194,2001-08-09,25.85000038146973,26.040000915527344,25.6299991607666,25.88999938964844,1384100.0,-0.0019304725018131075,1.4117604160239259,3.9998092695021934,23.014270148062323,37.00843310807956,0.8354508590475014,1.632607930873931,1.9915911421995531,3.180846207330408,19.219774841556912,0.4100017547607422,-0.36681658146430607,-1.4274996757507274,-3.1912141362391004,0.33621478473764554,-2.309356905994914,-0.545642445506541,1.5411105760429429,16.176553085976767,-9.187964885667679,0.8818572302441869,8,0.7249994277954066,1.3299989700317347,1.5899991989135707,2.52499961853027,0.9499988555908203,3,0.09361702284649454,-3.545508141007039,25.899999618530273,-3.79995040959748,26.020000457763672,-1.0666681501590927,26.07999992370605,0.09361702284649454
7195,2001-08-10,25.989999771118164,26.459999084472656,25.86000061035156,25.899999618530273,1046200.0,0.005415837043808658,-6.058881608472954,-2.250059606122741,28.035325943937423,34.76216589732713,0.5984858078466111,1.4454278381294685,1.775322906645897,2.999386900485966,18.224157000432626,0.6099987030029261,-0.5755080193570343,-1.2105002403259277,-3.060171141011672,0.6391706603598166,-2.1353356906688,-0.28566478998305556,1.1193332989151372,36.73470182151538,11.830755927605281,0.9248354503428725,8,0.5850000381469727,1.1899995803833008,1.367499828338623,2.385000228881836,1.1800003051757812,4,0.08734130349190128,1.4117604160239259,25.85000038146973,-3.545508141007039,25.899999618530273,-3.79995040959748,26.020000457763672,0.08734130349190128
7196,2001-08-13,26.059999465942386,26.36000061035156,25.8799991607666,26.0,500800.0,0.0026933318753628033,-2.199997456878167,0.6666596024244874,30.946886286339335,32.57107755577563,0.4311699088743417,1.3235752032158636,1.6311966879205038,2.9000484606918953,17.65830272083017,0.4800014495849574,-0.744562922118682,-1.0645005226135211,-2.9725054235953046,0.8435043783682623,-2.0185029731044146,-0.11049807212262763,0.8126401786082447,51.80727044597535,24.67612049273604,0.9540024504908917,8,0.40499973297118785,1.1199998855590785,1.2600002288818324,2.3150005340576136,0.9200000762939418,0,0.08787417354018467,-6.058881608472954,25.989999771118164,1.4117604160239259,25.85000038146973,-3.545508141007039,25.899999618530273,0.08787417354018467
7197,2001-08-14,25.979999542236328,26.149999618530273,25.79999923706055,26.0,267700.0,-0.003069835968746215,1.1875044703525992,-0.3333439298089258,19.63350942190354,30.02637894789191,0.3294788493800631,1.3192071614828116,1.62880937913053,2.9497869158991463,17.616008054130738,0.350000381469723,-0.8063548444366759,-1.0480004310607924,-2.983753733077375,0.88775287095579,-2.0158770820690854,-0.08012378005249943,0.6938176249088599,42.16872453516991,19.302645615221635,0.9678766510082919,8,0.35000038146972656,1.1999998092651367,1.2950000762939453,2.395000457763672,1.120000839233402,1,0.1139338354109336,-2.199997456878167,26.059999465942386,-6.058881608472954,25.989999771118164,1.4117604160239259,25.85000038146973,0.1139338354109336
7198,2001-08-15,26.18000030517578,26.270000457763672,25.8799991607666,26.0,589300.0,0.007698258909293099,1.1666701987877761,-8.999809269502194,27.298861126990417,28.18045550053766,0.041331762346334955,1.007018580462951,1.3480138620532642,2.7230948752364768,18.231703254467433,0.3900012969970703,-0.8753353743614092,-0.7439996719360344,-2.623746454604028,1.135747110731959,-1.6838730632700312,0.19587371939796228,0.3268059809488335,66.26520421271306,42.04887206035287,0.939873391333996,8,0.12999916076660156,0.9999990463256836,1.0949993133544922,2.1949996948242188,1.7099990844726598,2,0.10275021018719399,1.1875044703525992,25.979999542236328,-2.199997456878167,26.059999465942386,-6.058881608472954,25.989999771118164,0.10275021018719399
7199,2001-08-16,26.209999084472656,26.31999969482422,25.520000457763672,25.93000030517578,494700.0,0.0011458662699459499,2.1999969482421875,1.5555461365659307,35.50722684662081,27.652126780408867,-0.11172066005582337,0.8314132892752433,1.2536339977457587,2.6680646806364194,19.768509025209674,0.7999992370605469,-0.9953443787019296,-0.5945008277893074,-2.3234550265869416,1.1344533710083269,-1.4589779271881227,0.269976271609508,0.15651806159467796,73.40421646409513,46.64468251812315,0.8644770993988167,8,-0.14499855041503906,0.9150009155273438,1.0650005340576172,2.1650009155273438,1.7900009155273438,3,0.07821446837148671,1.1666701987877761,26.18000030517578,1.1875044703525992,25.979999542236328,-2.199997456878167,26.059999465942386,0.07821446837148671
7200,2001-08-17,26.0,26.35000038146973,25.809999465942386,25.8799991607666,927700.0,-0.008012174429913088,-3.1538495396692623,0.42857629427792915,33.44710164220858,27.671537502395484,0.01522494037762101,0.8901541779229163,1.3954843909926744,2.8563472239370356,21.525456528261422,0.5400009155273438,-1.0363422647823626,-0.6794999122619636,-2.2461988900745062,0.887199065550579,-1.462849401168235,0.10384957664430772,-0.4799995422363281,57.14279226706533,28.29383138090978,0.7833494889062708,8,-0.010000228881835938,1.125,1.2300000190734863,2.375,2.0,4,0.030769201425405734,2.1999969482421875,26.209999084472656,1.1666701987877761,26.18000030517578,1.1875044703525992,25.979999542236328,0.030769201425405734
7201,2001-08-20,26.10000038146973,26.29999923706055,25.899999618530273,26.0,445500.0,0.0038461685180666283,-1.6666539510576444,0.8333306842565662,26.136336543317583,27.42242047133484,-0.09123428020917146,0.676786623377378,1.2377307645853506,2.7325962618025734,22.631892396104835,0.399999618530277,-1.1005763205033148,-0.485499572753902,-1.9456288092852994,0.9746296637774954,-1.215564191019599,0.24456504551179492,-0.5799999237060582,69.8795153036018,41.096994552032534,0.7300646182656986,8,-0.11000061035156605,1.0249996185302699,1.0174999237060511,2.27499961853027,2.4499988555908203,0,0.04099615629062914,-3.1538495396692623,26.0,2.1999969482421875,26.209999084472656,1.1666701987877761,26.18000030517578,0.04099615629062914
7202,2001-08-21,26.85000038146973,27.01000022888184,26.0,26.0,834300.0,0.02873563176391669,-1.3764700602497588,8.49997138987938,51.42857142857149,30.605343265327946,-0.7946871823591906,-0.1485626814056431,0.4445941588788962,1.9604110326047426,22.67620440286655,1.0100002288818395,-1.0963301248450108,0.3075003623962438,-1.0609697694739992,1.6759704942664868,-0.37673470353887595,0.9917354283313635,-1.3133999252319377,89.26175355771781,55.912264424322544,0.6842350659351214,8,-0.5850000381469762,0.2749996185302699,0.49999904632568004,1.5249996185302699,0.9499988555908203,1,0.004841681896448513,-1.6666539510576444,26.10000038146973,-3.1538495396692623,26.0,2.1999969482421875,26.209999084472656,0.004841681896448513
7203,2001-08-22,27.440000534057614,27.57999992370605,26.5,26.899999618530273,895700.0,0.02197393460728092,1.63414713571955,0.6352949096253676,58.02470371320989,34.49539143923323,-1.277620849275479,-0.8498684502106535,-0.17483903577359783,1.3455233856676792,23.307577503404225,1.0799999237060511,-0.9914396011542621,0.9405004501342731,-0.23603314420236998,2.117034044470916,0.3522336529659498,1.5287672473025964,-1.8444640869140585,93.20391136196763,57.21824428170481,0.5882667971683219,8,-0.8900003433227504,-0.31500053405761363,-0.10000085830688121,0.9349994659423864,0.12999916076660512,2,-0.01239067587356224,-1.3764700602497588,26.85000038146973,-1.6666539510576444,26.10000038146973,-3.1538495396692623,26.0,-0.01239067587356224
7204,2001-08-23,27.70000076293945,27.79999923706055,27.209999084472656,27.29999923706055,806300.0,0.009475226815653048,-1.0344768619610236,0.7407423105723366,68.58974750852497,39.00143827974296,-1.3942182376949397,-1.1748282152388647,-0.45218651368880103,1.0697188179999522,24.097685311396578,0.5900001525878942,-0.8413990843219352,1.2035006523132274,0.04026922433295255,2.3667320802935023,0.6218849383230882,1.7851163663033667,-1.9853965072021431,94.97495047122982,54.0703359896668,0.5816157139901382,8,-1.0400009155273402,-0.5750007629394496,-0.35750102996825817,0.6749992370605504,0.09999847412110086,3,0.006859156009959344,1.63414713571955,27.440000534057614,-1.3764700602497588,26.85000038146973,-1.6666539510576444,26.10000038146973,0.006859156009959344
7205,2001-08-24,28.10000038146973,28.35000038146973,27.5,27.649999618530273,1022500.0,0.014440419043794783,-1.2666676839192803,1.1249976158233328,83.00656976164368,44.78584755477677,-1.6354204395726164,-1.5694471613620884,-0.8604073375666808,0.659912502221875,23.836401752753538,0.8500003814697301,-0.6313052209834709,1.5490002632141149,0.1975577070846306,2.900442819343599,0.8732789851493727,2.224721541278857,-2.2185645272265653,89.79592154493635,42.62458000178795,0.6757212780647424,8,-1.164999961853031,-0.9750003814697301,-0.6375007629394567,0.2749996185302699,-0.7100009918212891,4,-0.0035587323883338184,-1.0344768619610236,27.70000076293945,1.63414713571955,27.440000534057614,-1.3764700602497588,26.85000038146973,-0.0035587323883338184
7206,2001-08-27,27.86000061035156,28.229999542236328,27.75,28.10000038146973,384900.0,-0.00854091700569648,-1.0869500317199687,-0.5333319204849012,78.39508280488738,51.3149112639972,-1.2440659635502271,-1.3274089519221626,-0.6267514176829287,0.8783914337123448,23.560998105932622,0.4799995422363281,-0.41059080226294853,1.264500427246091,-0.1989995243364966,2.7280003788286784,0.5327504514547954,1.9962504030373864,-1.7317083033857372,79.14894929456491,25.392178105362248,0.7317499757912944,8,-0.9250001907348597,-0.855000495910641,-0.35750102996825817,0.514999389648441,-0.7600002288818288,0,0.005025103610242665,-1.2666676839192803,28.10000038146973,-1.0344768619610236,27.70000076293945,1.63414713571955,27.440000534057614,0.005025103610242665
7207,2001-08-28,27.71999931335449,28.1200008392334,27.540000915527344,27.95000076293945,349700.0,-0.00502517207214459,1.0350817313322707,0.9583402872151605,77.91412012090008,56.93882892998716,-0.9289817509499372,-1.2216913600348285,-0.49001591982607096,0.9993520987651898,23.94026729103737,0.5799999237060547,-0.2295139468095364,1.1064991950988734,-0.40467044264631014,2.617668832844057,0.35091437622628163,1.8620840139714652,-1.3695361989382775,65.94589523193838,5.680468846589179,0.7555848188725913,8,-0.7849988937377894,-0.7849988937377894,-0.21749973297118785,0.6550006866455114,-0.11999893188475852,1,0.029942277931666483,-1.0869500317199687,27.86000061035156,-1.2666676839192803,28.10000038146973,-1.0344768619610236,27.70000076293945,0.029942277931666483
7208,2001-08-29,27.709999084472656,27.71999931335449,27.28000068664551,27.6200008392334,437000.0,-0.0003607586266070051,7.000069358950293,-0.39129425228258435,78.88197359683957,61.75824523556702,-0.7589380029949453,-1.1991384716498246,-0.4834650273214365,0.9972454392556784,23.759220121946903,0.43999862670897727,-0.061231929125405316,1.0494990348815918,-0.538674209509054,2.6376722792722376,0.2554124126862689,1.8435856570769147,-1.1595822433510925,43.859599223007145,-21.074687437541634,0.7940866221953236,8,-0.629999160766598,-0.774998664855957,-0.20749950408935547,0.6650009155273438,0.0,2,0.0032479305507564504,1.0350817313322707,27.71999931335449,-1.0869500317199687,27.86000061035156,-1.2666676839192803,28.10000038146973,0.0032479305507564504
7209,2001-08-30,28.020000457763672,28.229999542236328,27.60000038146973,27.60000038146973,540400.0,0.011187346933718478,-1.9999954586945903,4.666758503761749,79.94100162208954,66.92423412222045,-0.8774649480783232,-1.4993791433353145,-0.8059573813435179,0.6701107052321227,23.832840546945757,0.629999160766598,0.1778875032704903,1.3045003890991218,-0.3938764683084095,3.002877246506653,0.45531196039535615,2.1536888178028875,-1.2896252626072915,69.15887683871993,0.6303703664221274,0.8491884287037654,8,-0.8950004577636719,-1.0850000381469727,-0.3900008201599121,0.3549995422363281,-0.5200004577636719,3,-0.016059984139463857,7.000069358950293,27.709999084472656,1.0350817313322707,27.71999931335449,-1.0869500317199687,27.86000061035156,-0.016059984139463857
7210,2001-08-31,28.190000534057614,28.5,27.75,27.770000457763672,959500.0,0.006067097555911616,-2.2608625343632993,1.0,80.51575993870239,72.96639227726321,-0.7868946774004151,-1.6226198850778069,-0.9851186881336957,0.4821951785855667,23.599323871480784,0.75,0.3777908854585803,1.39200048446655,-0.4265313405926854,3.210532309525785,0.4827345719369305,2.3012663969961693,-1.297662820269899,74.59019340838667,3.783534587717412,0.9092659125296183,8,-0.9400005340576136,-1.1800003051757777,-0.5350008010864222,0.14499950408935902,-0.8100013732910121,4,-0.013834738900621368,-1.9999954586945903,28.020000457763672,7.000069358950293,27.709999084472656,1.0350817313322707,27.71999931335449,-0.013834738900621368
7211,2001-09-04,28.489999771118164,28.739999771118164,28.04999923706055,28.04999923706055,782400.0,0.010642044390815286,-2.136362257084309,1.0476201288822489,83.82748730276806,76.5662718188406,-0.7959192986597401,-1.826453793567655,-1.2819553830285386,0.17222994430828464,22.99993401209647,0.6900005340576136,0.5511222762900978,1.5714997291564927,-0.36243323695597596,3.5054326952689614,0.6045332461002566,2.538466212212729,-1.4047425829849765,82.87670159120002,8.09857765833776,0.9669664830562349,9,-0.869999885559082,-1.359999656677246,-1.0275001525878906,-0.5249996185302734,-1.0200004577636754,1,-0.03861005230982317,-2.2608625343632993,28.190000534057614,-1.9999954586945903,28.020000457763672,7.000069358950293,27.709999084472656,-0.03861005230982317
7212,2001-09-05,28.6200008392334,28.690000534057614,27.770000457763672,28.26000022888184,547200.0,0.004563042090545144,2.6800003051758194,0.8181822122616345,83.51647890991914,79.39869128514165,-0.7246462613017535,-1.8463451706804008,-1.401092858214227,0.02780816935494812,22.14881153306835,0.9200000762939418,0.7730394382776318,1.5715007781982422,-0.4554369052028484,3.598438461599333,0.5580319364976987,2.5849696198987857,-1.3030796894823133,91.78088992239958,15.268054789810918,1.0134688417005449,9,-0.6450014114379883,-1.4900007247924805,-1.157501220703125,-0.6550006866455078,-1.0200004577636683,2,-0.05310972792425617,-2.136362257084309,28.489999771118164,-2.2608625343632993,28.190000534057614,-1.9999954586945903,28.020000457763672,-0.05310972792425617
7213,2001-09-06,28.399999618530273,28.690000534057614,27.25,27.25,763900.0,-0.007686974641927247,-1.5043495856076339,3.1944379688891087,78.5900573947037,80.50983682805041,-0.3957676605403826,-1.5066961833629122,-1.1712710093650038,0.23036626402691596,20.777482859149693,1.4400005340576136,1.0221854535971815,1.2264995574951172,-0.8105396022108842,3.2635387172011185,0.20797997764211829,2.245019137348116,0.3400001525878906,77.18119430765155,0.26377407804260145,1.018519579853,9,-0.4049997329711914,-1.2699995040893555,-0.9375,-0.6049995422363281,-0.8999996185302734,3,-0.02816898759880848,2.6800003051758194,28.6200008392334,-2.136362257084309,28.489999771118164,-2.2608625343632993,28.190000534057614,-0.02816898759880848
7214,2001-09-07,28.270000457763672,28.5,27.90999984741211,28.149999618530273,604500.0,-0.004577435299744859,1.0344835524044105,0.10434859046889279,80.26664198136186,80.20540040801907,-0.19714278990513634,-1.250199216749202,-1.023732701936332,0.3330476791666328,19.067706204073286,0.5900001525878906,1.1469234457375919,0.9755003929138191,-1.0175455307701249,2.968546316597763,-0.021022568928152907,1.972023354755791,0.4401993179321302,68.45641707704537,-10.50951678916715,0.9965229618419725,9,-0.27500057220458984,-1.140000343322754,-0.8175005912780762,-0.49500083923339844,-0.2700004577636719,4,-0.019809033046450653,-1.5043495856076339,28.399999618530273,2.6800003051758194,28.6200008392334,-2.136362257084309,28.489999771118164,-0.019809033046450653
7215,2001-09-10,28.26000022888184,28.739999771118164,28.020000457763672,28.020000457763672,530700.0,-0.00035373996179355327,-5.0,1.999984105539249,79.50816511160583,80.32907621987668,-0.18110491463762912,-1.1187768718176407,-1.005619323939193,0.3147559758621945,18.382662967255552,0.7199993133544922,1.210017144610191,0.852000141143801,-1.0860361250192376,2.7900364073068395,-0.11701799193771834,1.8210182742253203,-1.0100002288818395,67.7852606731536,-11.820702631195672,0.9690181330815197,9,-0.26500034332275746,-1.1300001144409215,-0.8675003051757848,-0.48500061035156605,-0.15999984741210938,0,-0.026893143054723567,1.0344835524044105,28.270000457763672,-1.5043495856076339,28.399999618530273,2.6800003051758194,28.6200008392334,-0.026893143054723567
7216,2001-09-17,28.35000038146973,29.0,27.71999931335449,28.60000038146973,979100.0,0.0031847187494327134,1.4380983175356543,-1.041667660078345,74.99996821089654,80.00528156320962,-0.21712173873363128,-1.0839964890879976,-1.0343901695700488,0.19909507851873443,17.474794155351415,1.2800006866455114,1.2215679797841226,0.8275002479553244,-1.0446772273222003,2.699677723232849,-0.10858848968343793,1.7635889855940867,-1.0702003860473681,62.85716465541314,-14.885984990933181,0.9360887376387632,9,-0.22500038146973012,-1.0900001525878942,-1.0650005340576207,-0.5750007629394567,-0.5300006866455114,0,-0.034215210146421926,-5.0,28.26000022888184,1.0344835524044105,28.270000457763672,-1.5043495856076339,28.399999618530273,-0.034215210146421926
7217,2001-09-18,28.940000534057614,29.239999771118164,28.059999465942386,28.29999923706055,1099200.0,0.02081129258021175,-1.1071418231855152,-2.560005187988253,74.99996821089654,79.57394763143817,-0.6882413843357718,-1.5187371191200256,-1.610169561774459,-0.40684898112920465,16.53242672622402,1.1800003051757777,1.1659409905175622,1.2695003509521463,-0.5566776762151768,3.0956783781194694,0.35641133736848474,2.182589364535808,-1.5913925384521477,84.9246597203384,8.75974445626106,0.9130890135836608,9,-0.6950006484985316,-1.5600004196166957,-1.7475008964538539,-1.1650009155273402,-1.2900009155273402,1,-0.05079478899708989,1.4380983175356543,28.35000038146973,-5.0,28.26000022888184,1.0344835524044105,28.270000457763672,-0.05079478899708989
7218,2001-09-19,28.8700008392334,29.270000457763672,28.559999465942386,28.790000915527344,1111400.0,-0.0024187869223373237,-1.6296195565791036,0.1249996274717265,70.8184823903056,78.56033438346218,-0.48767549827260126,-1.3037186925004178,-1.523567951534261,-0.34952999183028766,15.845981530500246,0.7100009918212855,1.1390719564196914,1.0650006294250502,-0.6939647472186046,2.823966006068705,0.18551794110322462,1.9444833177468759,-1.4079093370971698,74.19359205165348,0.39116486184538246,0.879482688321827,9,-0.6100006103515625,-1.4750003814697266,-1.7450013160705566,-1.095001220703125,-0.9100017547607422,2,-0.043990315928144286,-1.1071418231855152,28.940000534057614,1.4380983175356543,28.35000038146973,-5.0,28.26000022888184,-0.043990315928144286
7219,2001-09-20,28.26000022888184,29.0,28.06999969482422,29.0,886600.0,-0.021129220388611425,1.5135151157425903,-9.250005960470117,52.64900034862749,75.46402776234275,0.17874634415286295,-0.5610266943801996,-0.9011323593942286,0.2423576865279955,14.346021140683579,0.9300003051757812,1.111967841828939,0.3524999618530309,-1.2467878648491073,1.951787788555169,-0.4471439514980382,1.1521438752041,-0.6532760102954143,34.83874302126299,-35.41463600724261,0.7996439133510692,9,-3.552713678800501e-15,-0.8649997711181676,-1.2525000572204625,-0.48500061035156605,0.09000015258789062,3,-0.026893143054723567,-1.6296195565791036,28.8700008392334,-1.1071418231855152,28.940000534057614,1.4380983175356543,28.35000038146973,-0.026893143054723567
7220,2001-09-21,26.79999923706055,27.649999618530273,26.79999923706055,27.0,1041600.0,-0.05166316277411642,-7.499971389879914,0.27027138486440716,37.50000000000002,70.31652917314631,1.5878162650207948,1.0139678948543924,0.5639436841519085,1.6677481265310625,13.429250913859764,1.460000991821289,1.0483406019764914,-1.1475009918212855,-2.5769048939854216,0.28190291034285053,-1.8622029429033518,-0.43279904073921927,2.4700012207031214,0.0,-66.27253667916645,0.7147019510820672,9,1.235000610351559,0.5950012207031214,0.07750034332275035,0.9149999618530238,1.210000991821289,4,0.04477614914555739,1.5135151157425903,28.26000022888184,-1.6296195565791036,28.8700008392334,-1.1071418231855152,28.940000534057614,0.04477614914555739
7221,2001-09-24,27.170000076293945,27.459999084472656,26.90999984741211,27.04999923706055,887500.0,0.013806001856960348,-1.7499988079059676,-0.6000019073413497,43.84789018463285,65.90890820367005,1.1296804499480828,0.7675938235893867,0.19407294866112323,1.262222482650536,12.462937284807223,0.6599998474121058,0.9567391837320791,-0.8310001373291023,-2.0309286029574807,0.36892832829927613,-1.4309643701432897,-0.23103590451491485,2.0506003570556643,14.979783658895068,-49.21351344711689,0.5999642328141884,9,0.8649997711181641,0.22500038146972656,-0.29250049591064453,0.5449991226196289,1.4400005340576136,0,0.03422894010174171,-7.499971389879914,26.79999923706055,1.5135151157425903,28.26000022888184,-1.6296195565791036,28.8700008392334,0.03422894010174171
7222,2001-09-25,26.979999542236328,27.270000457763672,26.809999465942386,27.149999618530273,680200.0,-0.006993026629521171,1.2438976735098148,-1.41665739489792,42.15055157177649,61.8600742233448,1.187455887797352,1.0201358225209596,0.3874788951591448,1.4075684588588402,13.136665481816218,0.4600009918212855,0.8358185235731561,-1.0275006294250488,-2.202322568966725,0.1473213101166273,-1.6149115991958851,-0.44008965965421254,2.1921888671875003,7.28745814645946,-57.02094367402732,0.5874109697708378,9,1.0550003051757812,0.41500091552734375,-0.1575002670288086,0.7349996566772461,1.260000228881836,1,0.031134179645663007,-1.7499988079059676,27.170000076293945,-7.499971389879914,26.79999923706055,1.5135151157425903,28.26000022888184,0.031134179645663007
7223,2001-09-26,27.10000038146973,27.20000076293945,26.75,26.8700008392334,654900.0,0.004447770247199001,1.093025318926226,-1.3529378765609608,39.686108914621435,57.3511261048181,0.9651537529899237,0.9205542952385102,0.2665453266827811,1.2473089812336902,14.132042512373715,0.4500007629394496,0.6623998386686054,-0.8904997825622516,-2.108928565964934,0.327929000840431,-1.4997141742635947,-0.28128539086090854,2.0247442445068344,15.555572509765783,-46.150692972639156,0.609214391701342,9,0.9099998474121058,0.29500007629394176,-0.34500074386597035,0.6149988174438441,1.9400005340576136,2,0.020295174513599523,1.2438976735098148,26.979999542236328,-1.7499988079059676,27.170000076293945,-7.499971389879914,26.79999923706055,0.020295174513599523
7224,2001-09-27,27.88999938964844,28.01000022888184,26.75,27.0,766100.0,0.02915125450399958,1.2300867927203414,3.869570265204872,47.04723500357635,53.74435609281481,0.12916616023215965,0.1533833865017442,-0.5216733929141562,0.41484957331009653,14.342274918943488,1.2600002288818395,0.491409318060974,-0.11000070571899201,-1.3218376632928361,1.1018362518548521,-0.7159191845059141,0.49591777306793006,1.1397554512890622,90.47612560039845,29.143814631487203,0.6059184787869222,9,0.12000083923339488,-0.4949989318847692,-1.1449999809265172,-0.17500019073486683,1.9099998474121094,3,0.0025098492777377857,1.093025318926226,27.10000038146973,1.2438976735098148,26.979999542236328,-1.7499988079059676,27.170000076293945,0.0025098492777377857
7225,2001-09-28,28.0,28.270000457763672,27.709999084472656,27.899999618530273,641800.0,0.003944087944024455,-1.3333320087896718,0.11236005623467646,44.98978262879171,50.4098910281365,-0.024131723136427752,0.03742570703061432,-0.6295459520560236,0.26658893221275193,13.627202794106136,0.5600013732910156,0.3453991973642552,0.004999923706055398,-1.2059246290950334,1.2159244765071442,-0.600462352694489,0.6104622001065998,0.9385646473000016,82.23681733879772,22.653607245747118,0.6054622764005445,9,0.010000228881835938,-0.46000003814697266,-1.4049997329711914,-0.3400001525878906,2.7800006866455114,4,0.012500013623918838,1.2300867927203414,27.88999938964844,1.093025318926226,27.10000038146973,1.2438976735098148,26.979999542236328,0.012500013623918838
7226,2001-10-01,28.0,28.07999992370605,27.46999931335449,27.85000038146973,514200.0,0.0,2.9354945886581145,1.49999046329318,43.4873916749111,46.90849363524922,-0.08828443018315468,0.051070283290069796,-0.6289858964996924,0.23257096582608483,12.988785296897307,0.6100006103515625,0.1960928572136531,-0.002000045776366477,-1.2112561848283399,1.207256093275607,-0.6066281153023532,0.6026280237496202,0.8510220614080026,82.23681733879772,25.622357302324268,0.6046280695259865,10,0.010000228881835938,-0.41499996185302734,-1.442500114440918,-0.3400001525878906,3.25,0,0.00035715103149436267,-1.3333320087896718,28.0,1.2300867927203414,27.88999938964844,1.093025318926226,27.10000038146973,0.00035715103149436267
7227,2001-10-02,28.54999923706055,28.559999465942386,27.61000061035156,27.899999618530273,662100.0,0.019642829895019753,1.8358171564566501,4.333341810460053,51.47347306311452,44.75904815445021,-0.7816187223724533,-0.45698927909927534,-1.1826610031870892,-0.354820584713476,12.632131748587438,0.9499988555908274,0.060686653360139786,0.5064991950988791,-0.7188695488531955,1.7318679390509537,-0.10618517687715823,1.1191835670749164,0.21698194189113096,99.44750100372934,43.55773829964201,0.612684371976038,10,-0.6749992370605504,-0.9149990081787145,-1.9924993515014684,-1.1149988174438512,2.4500007629394496,1,0.0021016243395592937,2.9354945886581145,28.0,-1.3333320087896718,28.0,1.2300867927203414,27.88999938964844,0.0021016243395592937
7228,2001-10-03,27.79999923706055,28.1299991607666,27.53000068664551,27.79999923706055,554600.0,-0.026269702978710785,-1.2222285015929848,0.0,45.88440471044727,44.00742641687463,-0.2227887252025269,0.31631674394190057,-0.4564110114920332,0.3488948119215429,12.715874697142631,1.019998550415039,-0.06580014066914686,-0.24800081253051331,-1.4688655108900868,0.9728638858290601,-0.8584331617102983,0.36243153664927164,0.8863026947330646,58.01102468910744,3.557567479741401,0.6104323491797858,10,-0.14499950408935902,0.08500099182128551,-1.1049990653991735,-0.38999938964844105,2.860000610351559,2,0.015827357774565787,1.8358171564566501,28.54999923706055,2.9354945886581145,28.0,-1.3333320087896718,28.0,0.015827357774565787
7229,2001-10-04,27.56999969482422,28.0,27.28000068664551,27.79999923706055,425700.0,-0.00827336505569809,1.2857082306495156,-100.0,44.1821224568828,44.74988446763939,-0.11282336741057719,0.5384830991765455,-0.26428466415139695,0.5316007999493131,12.117930345224053,0.7199993133544886,-0.25404961684085237,-0.45550031661987234,-1.694982443898951,0.7839818106592062,-1.0752413802594134,0.16424074701966873,1.0388501596976525,22.656194120591955,-28.86703023554889,0.6197410636395398,10,0.08500003814697266,0.4400005340576172,-0.7324995994567871,-0.4049997329711914,3.0799999237060547,3,0.05331886967626964,-1.2222285015929848,27.79999923706055,1.8358171564566501,28.54999923706055,2.9354945886581145,28.0,0.05331886967626964
7230,2001-10-05,27.79999923706055,28.0,27.29999923706055,27.54999923706055,443900.0,0.00834238464933712,1.1538434451917448,-1.0869586850878044,45.469514009581985,44.93006489263374,-0.20792055991286063,0.29277844733600134,-0.5270418453352654,0.25835841759061395,11.126950043813515,0.7000007629394496,-0.42646473992455824,-0.20600070953368643,-1.4468565992099052,1.0348551801425323,-0.8264286543717958,0.41442723530442294,0.734496623280446,40.62492549412298,-9.073657469387271,0.6204279448381097,10,-0.14499950408935902,0.2100009918212855,-0.9074993133544957,-0.6749992370605504,2.4900016784667933,4,0.07194244801754435,1.2857082306495156,27.56999969482422,-1.2222285015929848,27.79999923706055,1.8358171564566501,28.54999923706055,0.07194244801754435
7231,2001-10-08,27.38999938964844,27.79999923706055,27.25,27.79999923706055,231700.0,-0.014748196354823384,1.6829241061044657,-1.6399993896484375,36.84209844572175,44.340236767516544,0.2643692642245661,0.6494408129919158,-0.13847552874330304,0.6197375445562869,9.803752886338351,0.5499992370605504,-0.5124025397094414,-0.5610005378723102,-1.8090210061627445,0.6870199304181241,-1.1850107720175274,0.06300969627290698,1.0731166362789146,10.686980665883587,-33.12827850238676,0.6240102341452168,10,0.26500034332275035,0.6200008392333949,-0.35999917984009144,-0.26499938964844105,2.75,0,0.12376784857754553,1.1538434451917448,27.79999923706055,1.2857082306495156,27.56999969482422,-1.2222285015929848,27.79999923706055,0.12376784857754553
7232,2001-10-09,27.10000038146973,27.35000038146973,26.899999618530273,27.29999923706055,531900.0,-0.010587769793390711,1.9999936421955007,0.4878022683500963,35.515545982393746,43.876840886157915,0.6405401320002255,0.8640255303975763,0.13498247528265495,0.8608519662933212,9.148424951705673,0.4899997711181676,-0.42095580893992945,-0.7749995231628368,-2.0365361477406374,0.48653710141496376,-1.4057678354517371,-0.14423121087393653,1.294591003420532,16.260230680722415,-22.732839987166273,0.6307683122889,10,0.5549993515014613,0.9099998474121058,-0.13000011444092152,0.024999618530269885,3.260000228881829,1,0.15313651513333304,1.6829241061044657,27.38999938964844,1.1538434451917448,27.79999923706055,1.2857082306495156,27.56999969482422,0.15313651513333304
7233,2001-10-10,27.60000038146973,27.79999923706055,26.76000022888184,26.85000038146973,730700.0,0.018450184242133405,-1.2365562729189397,-3.750021457794902,44.500001271565765,43.593814915934516,0.2446515668433129,0.31728601307390036,-0.3951099032264267,0.3206057477391582,9.134636018538492,1.039999008178711,-0.37035112885477517,-0.23499956130980948,-1.477027165982289,1.00702804336267,-0.8560133636460492,0.3860142410264302,0.7288073480249224,67.74196029330125,27.057515778357022,0.62101380233624,10,0.05999946594238281,0.4099998474121058,-0.6649999618530309,-0.4750003814697301,2.5499992370605433,2,0.12318839027310236,1.9999936421955007,27.10000038146973,1.6829241061044657,27.38999938964844,1.1538434451917448,27.79999923706055,0.12318839027310236
7234,2001-10-11,27.709999084472656,28.0,27.21999931335449,27.68000030517578,705000.0,0.0039854601986446525,1.5573767416264468,0.039998372395833336,59.784949412167116,45.23772233630955,0.11894278535097413,0.17200087901718675,-0.5171347844364576,0.17697872911216095,9.134804690394088,0.7800006866455114,-0.2850274747836501,-0.09700078964233327,-1.3228817318125579,1.1288801525278913,-0.7099412607274473,0.5159396814427808,0.5556563358422117,76.61282507610161,29.510496309327237,0.6129404710851131,10,-0.04999923706054332,0.3000011444091797,-0.7024989128112793,-0.5849990844726562,2.390001296997074,3,0.10645979286922791,-1.2365562729189397,27.60000038146973,1.9999936421955007,27.10000038146973,1.6829241061044657,27.38999938964844,0.10645979286922791
7235,2001-10-12,27.5,27.790000915527344,26.90999984741211,27.25,584100.0,-0.007578458730095328,1.1204798235131905,8.333672431332655,53.674835422002324,46.3696605304308,0.28000352262593964,0.339552323162188,-0.29767159879831695,0.3509886169729839,8.818065366921275,0.8800010681152344,-0.19398583301642702,-0.26899986267089915,-1.4828136856168328,0.9448139602750345,-0.8759067741438642,0.3379070488020659,0.7050292035022743,59.67741191200957,8.160183662747173,0.6069069114729665,10,0.15999984741211293,0.5100002288818359,-0.4699997901916504,-0.375,2.479999542236328,4,0.11454544067382821,1.5573767416264468,27.709999084472656,-1.2365562729189397,27.60000038146973,1.9999936421955007,27.10000038146973,0.11454544067382821
7236,2001-10-15,27.3799991607666,27.79999923706055,27.20000076293945,27.29999923706055,570400.0,-0.0043636668812144785,-3.285751265335537,0.31999969482420454,54.524886389675096,46.7087064556042,0.33839419606409393,0.4038633681453234,-0.16811640301280306,0.4427190107517873,9.010869163374288,0.5999984741211009,-0.20050263714961147,-0.34050064086914134,-1.5339122749324332,0.8529109931941505,-0.9372064579007855,0.2562051761625028,0.766828874595582,49.99992309076659,-6.818281188881478,0.5967058170316454,10,0.06500053405761719,0.6300010681152344,-0.2499990463256836,-0.25499916076660156,2.3900012969970703,0,0.1062820249801375,1.1204798235131905,27.5,1.5573767416264468,27.709999084472656,-1.2365562729189397,27.60000038146973,0.1062820249801375
7237,2001-10-16,27.46999931335449,27.670000076293945,27.059999465942386,27.399999618530273,456600.0,0.0032870765283605774,1.5957405363287946,0.8749970197649135,54.21411508927175,47.634229831029145,0.08837926838787169,0.2087926726363456,-0.25989223031859154,0.33570209320600597,8.923034534675963,0.610000610351559,-0.20353838223045884,-0.17700042724609588,-1.226573983587894,0.8725731290957022,-0.7017872054169949,0.34778635092480314,0.6209556005932093,57.25800125208191,-4.582206092056211,0.5247867781708989,10,-0.08999919891357067,0.5400009155273473,-0.09499931335448863,-0.33999919891357067,2.2000007629394567,1,0.09719694732558426,-3.285751265335537,27.3799991607666,1.1204798235131905,27.5,1.5573767416264468,27.709999084472656,0.09719694732558426
7238,2001-10-17,27.60000038146973,27.60000038146973,26.979999542236328,27.420000076293945,438500.0,0.004732474385321206,5.88888653414125,2.5714441416895544,46.11261136647555,47.848728598761674,-0.08155107014481544,-0.02237944385882784,-0.37117458158069283,0.18383861944118252,8.828530880892338,0.620000839233402,-0.1976722915272191,0.01650066375732706,-0.861110241836581,0.8941115693512351,-0.42230478903962876,0.4553061165542829,0.4373163359200589,63.3027924280023,4.874786818818542,0.4388054527969543,10,-0.22000026702881215,0.4099998474121058,-0.04750061035156605,-0.47000026702881215,2.260000228881829,2,0.100000006910683,1.5957405363287946,27.46999931335449,-3.285751265335537,27.3799991607666,1.1204798235131905,27.5,0.100000006910683
7239,2001-10-18,27.5,27.85000038146973,27.28000068664551,27.29999923706055,392800.0,-0.0036232021770865597,-3.7500397367836866,1.1111134658584756,43.27956520624506,47.60540095394646,0.008354170157339524,0.01872427650586772,-0.25806723290280686,0.26676165460522583,9.30488242386846,0.5699996948242188,-0.2892949896157475,-0.045499706268309126,-0.8635710616084111,0.7725716490717929,-0.4545353839383601,0.3635359714017419,0.48582404869419804,62.765938019320785,7.04598311366955,0.4090356776700509,10,-0.11999988555908203,0.5100002288818359,0.0625,-0.36999988555908203,2.1200008392333984,3,0.09636362249200991,5.88888653414125,27.60000038146973,1.5957405363287946,27.46999931335449,-3.285751265335537,27.3799991607666,0.09636362249200991
7240,2001-10-19,28.0,28.01000022888184,27.26000022888184,27.32999992370605,538100.0,0.018181818181818077,1.1739113608783525,3.3499876022812574,50.0,49.067390015532936,-0.5143853404929679,-0.4076664393002858,-0.726629601776974,-0.2506153554697548,8.091481204700981,0.75,-0.27968473677273664,0.3945002555847168,-0.36744918359894996,1.1564496947683836,0.01352553599288342,0.7754749751765502,-1.25,99.02910463929805,44.73573945499645,0.38097471959183254,10,-0.6149997711181605,0.010000228881835938,-0.4375,-0.869999885559082,1.0799999237060511,4,0.07500001362391884,-3.7500397367836866,27.5,5.88888653414125,27.60000038146973,1.5957405363287946,27.46999931335449,0.07500001362391884
7241,2001-10-22,28.10000038146973,28.25,27.8700008392334,27.95000076293945,519800.0,0.0035714421953474407,-1.4516117123713306,0.22388000216356882,44.03184312177947,50.01364525324246,-0.5622022751367233,-0.45789782303926074,-0.7785526874200173,-0.37141977655178593,6.953528565376265,0.37999916076660156,-0.23552328967745595,0.44800062179565714,-0.31555324258845374,1.211554486179768,0.06622368960360348,0.8297775539877108,-1.3248003768920924,88.18901067213768,37.97120163022608,0.3817769321920546,10,-0.5950002670288121,-0.09000015258789418,-0.5375003814697301,-0.9700002670288121,1.1999988555908203,0,0.06690388381654055,1.1739113608783525,28.0,-3.7500397367836866,27.5,5.88888653414125,27.60000038146973,0.06690388381654055
7242,2001-10-23,27.81999969482422,28.290000915527344,27.739999771118164,28.20000076293945,357400.0,-0.009964437111899649,-1.0370378219528391,-2.533346896735739,50.3030373089038,50.658427035168906,-0.1892285599122232,-0.11777833474117472,-0.4508028296494828,-0.10959171396486767,5.555083061966099,0.5500011444091797,-0.22284320540728686,0.12599992752075195,-0.5714659465785559,0.8234658016200598,-0.22273300952890196,0.47473286457040587,-0.985807690429688,64.12208183245052,14.274969049111633,0.34873293704965314,10,-0.2199993133544922,0.1900005340576172,-0.12749958038330078,-0.5599994659423828,1.5799999237060547,1,0.0700934861369622,-1.4516117123713306,28.10000038146973,1.1739113608783525,28.0,-3.7500397367836866,27.5,0.0700934861369622
7243,2001-10-24,27.649999618530273,28.10000038146973,27.5,27.60000038146973,517600.0,-0.006110714527634342,-3.800003051757841,-0.13157656979369764,51.234566811071794,49.7083845239361,-0.01272880182527203,0.1007020372228169,-0.2301759359117952,0.03611289647492555,3.9775688588676306,0.6000003814697301,-0.11921780452843223,-0.07150011062622141,-0.7113445573417181,0.5683443360892753,-0.391422333983968,0.24842211273152515,-0.7284590794677754,37.86399317058516,-14.785496754144923,0.3199222233577477,10,-0.049999237060546875,0.3600006103515625,0.16250038146972656,-0.26999950408935547,1.659999847412113,2,0.07305607542974157,-1.0370378219528391,27.81999969482422,-1.4516117123713306,28.10000038146973,1.1739113608783525,28.0,0.07305607542974157
7244,2001-10-25,27.959999084472656,28.0,27.270000457763672,27.65999984741211,307200.0,0.011211554076645536,2.8420920544094765,6.00007629510991,52.40963647770119,49.567806863458195,-0.31685734854759673,-0.21479709956552284,-0.48329067676809245,-0.29646641123117945,3.8328899449098492,0.7299995422363281,0.03524171791485031,0.23499937057495046,-0.40947498235098223,0.8794737235008832,-0.08723780588801588,0.5572365470379168,-0.9563509228222671,67.96100863491323,13.220821172961294,0.3222371764629668,10,-0.3249988555908203,-0.08499908447265625,-0.13249874114990234,-0.5649986267089844,1.5,3,0.06795427711348001,-3.800003051757841,27.649999618530273,-1.0370378219528391,27.81999969482422,-1.4516117123713306,28.10000038146973,0.06795427711348001
7245,2001-10-26,28.35000038146973,28.5,27.59000015258789,27.86000061035156,399300.0,0.013948544698402898,1.3037999744076951,1.6333367241839942,64.54546452881853,50.68120443447413,-0.6410159564750515,-0.6084271837252793,-0.8152158490077035,-0.7124377794910792,3.9823115373470164,0.9099998474121094,0.10058633236603498,0.6075006484985401,-0.08558927864456578,1.300590575641646,0.2609556849269872,0.9540456120700931,-1.2691710545867245,87.80490452398482,26.356604839228424,0.34654496357155296,10,-0.610000610351566,-0.6950006484985387,-0.5225000381469762,-0.9549999237060582,1.3299999237060511,4,0.044797193674599445,2.8420920544094765,27.959999084472656,-3.800003051757841,27.649999618530273,-1.0370378219528391,27.81999969482422,0.044797193674599445
7246,2001-10-29,28.01000022888184,28.229999542236328,27.809999465942386,28.149999618530273,354300.0,-0.011992950547193737,1.8000076294139102,-0.2857131735571176,63.582077995133076,51.72208920179205,-0.22602064905679242,-0.28210299278645223,-0.4221496438957182,-0.39921138993800653,3.8094583618315525,0.5400009155273438,0.05413141033693947,0.267000484466557,-0.42688559010840876,0.9608865590415228,-0.07994255282092766,0.6139435217540417,-0.8156372481494749,60.162605408188554,-6.7124488739739405,0.3469430372874836,10,-0.2700004577636754,-0.3550004959106481,-0.29500007629394887,-0.6149997711181676,1.889999389648434,0,0.038200631420235,1.3037999744076951,28.35000038146973,2.8420920544094765,27.959999084472656,-3.800003051757841,27.649999618530273,0.038200631420235
7247,2001-10-30,28.61000061035156,28.8799991607666,28.290000915527344,28.649999618530273,973900.0,0.02142093454362226,1.3600019836501451,0.28570844686651764,64.63767314703975,53.78042939963252,-0.7233767657197063,-0.9247923247424232,-0.9584387777111338,-1.0256424352130153,4.2840586288598415,0.8699989318847621,0.07542956734536688,0.864000797271725,0.1550679798047767,1.5729336147386732,0.5095343885382526,1.2184672060051973,-1.3111866680777844,83.22989019112575,15.784362438264495,0.35446640873347374,10,-0.5400009155273402,-0.7950010299682582,-0.8950004577636683,-1.215000152587887,0.9099998474121129,1,0.024117392939143834,1.8000076294139102,28.01000022888184,1.3037999744076951,28.35000038146973,2.8420920544094765,27.959999084472656,0.024117392939143834
7248,2001-10-31,28.239999771118164,28.56999969482422,28.10000038146973,28.3700008392334,597000.0,-0.012932570127227594,-1.2926804305957666,3.250107291020645,57.14285714285714,55.32079517036719,-0.28278247276637813,-0.5482464774692204,-0.5341601538065142,-0.684013130963546,4.775142944702145,0.5100002288818288,0.09721968323553654,0.47199993133544993,-0.2705025599934636,1.2145024226643635,0.10074868567099315,0.8432511769999067,-0.7830673069951075,60.24845309162507,-5.788071413330691,0.3712512456644561,10,-0.1700000762939453,-0.4250001907348633,-0.5249996185302734,-0.8449993133544922,1.360000610351566,2,0.04107648218179083,1.3600019836501451,28.61000061035156,1.8000076294139102,28.01000022888184,1.3037999744076951,28.35000038146973,0.04107648218179083
7249,2001-11-01,29.040000915527344,29.09000015258789,28.11000061035156,28.13999938964844,592400.0,0.02832865265202167,-1.0416676600783525,-6.923031779101472,67.90695879512532,57.31045725871445,-0.9402376877417495,-1.2990764975924805,-1.2704354382914786,-1.4992399260857212,5.335797516287237,0.9799995422363317,0.1395587379848422,1.1985010147094712,0.2706330839315143,2.126368945487428,0.7345670493204928,1.6624349800984497,-1.4407617817399334,96.66671752929688,28.59373468436887,0.46393396538897896,11,-0.8600006103515625,-1.1200008392333984,-1.3375005722045898,-1.6450004577636719,0.279998779296875,3,0.00929747045120366,-1.2926804305957666,28.239999771118164,1.3600019836501451,28.61000061035156,1.8000076294139102,28.01000022888184,0.00929747045120366
7250,2001-11-02,29.79999923706055,30.04999923706055,29.0,29.03000068664551,1048600.0,0.026170740274558568,-1.5301188760889566,0.8555524943839308,74.49390633536487,60.69513094911283,-1.584703253511698,-2.00431984929849,-1.9497928299035436,-2.270199118981271,6.292909441290309,1.0499992370605504,0.24061428539155827,1.85849933624268,0.5833558268322321,3.133642845653128,1.220927581537456,2.496071090947904,-2.0218687810170834,88.83928457389061,17.716783995179483,0.6375717547052243,11,-1.139999389648441,-1.3949995040893555,-2.0974988937377965,-2.4049987792968786,-0.5499992370605504,4,-0.011409401385656937,-1.0416676600783525,29.040000915527344,-1.2926804305957666,28.239999771118164,1.3600019836501451,28.61000061035156,-0.011409401385656937
7251,2001-11-05,30.78000068664551,30.78000068664551,30.10000038146973,30.25,1267400.0,0.03288595552600526,1.5660355630089662,0.688313875863577,78.38763437307179,63.81564173402038,-2.3965956067032756,-2.864176888364536,-2.8393268102240548,-3.2503048983784915,7.44511796515068,0.9800014495849609,0.4000624300195561,2.669000720977788,0.8977813632172378,4.440220078738339,1.783391042097513,3.5546103998580634,-2.6838086012596527,100.0,26.003280048569593,0.8856096788802753,11,-1.7550001144409215,-2.010000228881836,-3.0050005912780797,-3.3850002288818395,-1.2000007629394602,0,-0.03573750347403293,-1.5301188760889566,29.79999923706055,-1.0416676600783525,29.040000915527344,-1.2926804305957666,28.239999771118164,-0.03573750347403293
7252,2001-11-06,31.25,31.25,30.5,30.60000038146973,1003500.0,0.015269632971723901,1.3076936620234927,1.2264127856970481,79.57858441434382,66.96497702327282,-2.602570746709567,-3.169847150189991,-3.235710418814506,-3.714163815888295,8.266228998998224,0.75,0.5182599088823316,2.931500053405763,0.7371598802952555,5.125840226516271,1.834329966850511,4.028670139961015,-2.724398538412597,100.0,23.632280512995166,1.0971700865552534,11,-1.989999771118164,-2.244999885559082,-3.4524998664855957,-3.854999542236328,-1.639999389648441,1,-0.04320001220703129,1.5660355630089662,30.78000068664551,-1.5301188760889566,29.79999923706055,-1.0416676600783525,29.040000915527344,-0.04320001220703129
7253,2001-11-07,31.0,31.440000534057614,30.790000915527344,30.95000076293945,1072900.0,-0.008000000000000007,-2.5135215943418405,0.07692194831376199,77.68985804143169,69.773890530354,-2.042154164138246,-2.795388466240283,-2.9325023178995693,-3.4555827072974026,9.919724526621842,0.6499996185302699,0.6654205582671153,2.5115000724792473,0.04197794445390457,4.98102220050459,1.2767390084665777,3.746261136491917,-1.984006801498328,86.78677044629106,8.339190313134395,1.2347610640126705,11,-1.484999656677246,-1.8999996185302734,-3.244999885559082,-3.604999542236328,-1.1000003814697266,2,-0.04774192071730088,1.3076936620234927,31.25,1.5660355630089662,30.78000068664551,-1.5301188760889566,29.79999923706055,-0.04774192071730088
7254,2001-11-08,30.65999984741211,31.190000534057614,30.38999938964844,31.0,646800.0,-0.010967746857673877,1.2222216335353728,-6.8001068131527935,71.59089501662118,70.55671614010984,-1.4291748693715292,-2.343186336659862,-2.5505297269620115,-3.104101250420399,11.362469767587822,0.8000011444091726,0.8123400509676877,2.023999881744384,-0.5974615802017595,4.645461343690528,0.713269150771314,3.334730612717454,-1.1592051817992477,68.03276574089935,-7.488709499534224,1.310730730973071,11,-1.0349998474121094,-1.5599994659423828,-2.8899998664855957,-3.2649993896484375,-0.7099990844726598,3,-0.03457271595622169,-2.5135215943418405,31.0,1.3076936620234927,31.25,1.5660355630089662,30.78000068664551,-0.03457271595622169
7255,2001-11-09,30.649999618530273,30.649999618530273,30.04999923706055,30.3799991607666,631400.0,-0.00032616532718865443,3.4444397349496056,-0.794118637031718,71.00492391034521,71.38147679735563,-1.1830165249979139,-2.1977772735714574,-2.510703038650526,-3.0801662414063884,12.551527201314489,0.610000610351559,0.9868103393897414,1.8564996719360352,-0.8545638107167264,4.567563154588797,0.5009679306096544,3.212031413262416,-0.7613637792284607,43.16545479244907,-29.483260339016695,1.35553174132638,11,-0.8799991607666016,-1.5499992370605469,-2.8174996376037598,-3.2549991607666016,-0.75,4,-0.0433931465011167,1.2222216335353728,30.65999984741211,-2.5135215943418405,31.0,1.3076936620234927,31.25,-0.0433931465011167
7256,2001-11-12,30.290000915527344,30.5,30.0,30.5,619700.0,-0.011745471696035015,3.761925522252498,-0.7777730682829653,70.08130575504318,71.98632486491157,-0.5203034699923634,-1.6955207119197766,-2.1167090419332446,-2.7057895983095364,13.791250465987853,0.6499996185302734,1.1436009529488942,1.3510008811950698,-1.3529916795612067,4.054993441951346,-0.0009953991830684572,2.702997161573208,1.1499996185302699,20.138944998178797,-51.37465318729127,1.3519962803781391,11,-0.5200004577636719,-1.1900005340576172,-2.45750093460083,-2.895000457763672,0.08999824523925781,0,-0.03433479313611432,3.4444397349496056,30.649999618530273,1.2222216335353728,30.65999984741211,-2.5135215943418405,31.0,-0.03433479313611432
7257,2001-11-13,30.13999938964844,30.420000076293945,29.78000068664551,30.270000457763672,1000000.0,-0.004952179641632415,1.9767392345770847,0.6190554041780031,70.30993933514159,73.44933399738763,-0.14577811200138768,-1.4073909982280703,-1.9292409930964531,-2.539741349987054,14.746865926485981,0.639999389648434,1.233565784943675,1.0674993515014677,-1.5944341054483324,3.729432808451268,-0.2634673769734306,2.398466079976366,1.2712011337280202,21.686670849046074,-51.849247586719606,1.3309667284748992,11,-0.36499881744385476,-1.0399990081787145,-2.3074994087219274,-2.744998931884769,0.28000068664550426,1,-0.01857994284282305,3.761925522252498,30.290000915527344,3.4444397349496056,30.649999618530273,1.2222216335353728,30.65999984741211,-0.01857994284282305
7258,2001-11-14,30.36000061035156,30.690000534057614,29.79999923706055,30.54999923706055,588600.0,0.007299310721906593,2.787229725342537,1.4615158895508442,69.86754674105745,73.6671771024912,-0.03736120512662566,-1.4862171919595504,-2.1081243923053457,-2.7422536423851938,15.724030739959105,0.8900012969970632,1.3734753563771314,1.1495005607604938,-1.4769438492708247,3.7759449707918122,-0.16372164425516544,2.462722765776153,0.9859519195556636,41.13475081366661,-31.738766792941497,1.313222205015659,11,-0.14000034332275035,-1.2600002288818324,-2.5275006294250453,-2.965000152587887,0.1800003051757848,2,-0.024703556815617422,1.9767392345770847,30.13999938964844,3.761925522252498,30.290000915527344,3.4444397349496056,30.649999618530273,-0.024703556815617422
7259,2001-11-15,30.149999618530273,30.59000015258789,29.93000030517578,30.07999992370605,689000.0,-0.00691702857705756,-2.5675770416421804,-0.36842210934206526,65.3583436675097,72.65211458384061,0.3873895689223801,-1.1251948816512574,-1.868591848268256,-2.522034494983483,17.2037636787757,0.6599998474121094,1.4736099392600437,0.8069995880126939,-1.7216664949835128,3.3356656710089005,-0.4573334534854112,2.071332629510799,1.1333148376464806,40.65923010173918,-29.072849568270414,1.264333041498104,11,0.46000099182128906,-0.9749994277954102,-2.314999580383301,-2.7549991607666016,0.23999977111816762,3,-0.008291874068427796,2.787229725342537,30.36000061035156,1.9767392345770847,30.13999938964844,3.761925522252498,30.290000915527344,-0.008291874068427796
7260,2001-11-16,30.10000038146973,30.5,29.959999084472656,30.10000038146973,598300.0,-0.001658349508893986,-2.857113663301492,0.0,68.76121037460038,71.58251191734381,0.5413477052755908,-0.9589690933616417,-1.794513626907964,-2.4612057634790965,18.842659999221823,0.5400009155273438,1.647014074613228,0.6520003318786642,-1.8155201847924403,3.1195208485497687,-0.5817599264568862,1.8857605902142147,1.1231815239257728,35.16480752543509,-34.29980448683094,1.2337602583355523,11,0.5100002288818324,-0.9250001907348668,-2.2650003433227575,-2.7049999237060582,0.28999900817871094,4,-0.004983375967750003,-2.5675770416421804,30.149999618530273,2.787229725342537,30.36000061035156,1.9767392345770847,30.13999938964844,-0.004983375967750003
7261,2001-11-19,29.979999542236328,30.290000915527344,29.790000915527344,30.0,782700.0,-0.003986738794437894,-1.500014305196601,-100.0,63.45773933272087,69.79130690827458,0.5989169460284707,-0.728239075001639,-1.6610031188505303,-2.3264924730553247,20.050608267323845,0.5,1.710751736123541,0.4379995346069343,-1.9554267097290179,2.8314257789428865,-0.75871358756104,1.6347126567749086,1.1854551144091765,21.977899904003536,-43.8557977022092,1.1967131221679754,11,0.6300010681152344,-0.7699995040893555,-2.1449995040893555,-2.5849990844726562,0.600000381469723,0,-0.002668443126336628,-2.857113663301492,30.10000038146973,-2.5675770416421804,30.149999618530273,2.787229725342537,30.36000061035156,-0.002668443126336628
7262,2001-11-20,29.770000457763672,30.03000068664551,29.690000534057614,29.75,656900.0,-0.007004639348870079,-3.857166212533915,-1.0,65.51724137931039,68.43879394581666,0.6446971126395553,-0.3843670768913583,-1.4438469973339778,-2.099818941328955,21.496448116629335,0.34000015258789773,1.6642472903728844,0.1305004119873061,-2.1223059135962288,2.383306737570841,-0.9959027508044613,1.2569035747790736,1.3400360400818343,7.999992370605824,-56.12196578157621,1.1264031627917666,11,0.6700000762939418,-0.5600004196166992,-2.0425004959106445,-2.375,0.45999908447265625,1,0.0204903827216385,-1.500014305196601,29.979999542236328,-2.857113663301492,30.10000038146973,-2.5675770416421804,30.149999618530273,0.0204903827216385
7263,2001-11-21,29.670000076293945,30.0,29.60000038146973,29.70000076293945,326500.0,-0.0033590990907642615,-3.7058757531220343,-1.4999999999998224,57.44679603866824,66.86722739271076,0.5992101936479486,-0.13204395603404606,-1.3306116473955072,-1.9829176575511624,23.05264431002604,0.3999996185302699,1.4819631981918633,-0.07049999237060689,-2.119669057712361,1.9786690729711474,-1.0950845250414822,0.9540845403002685,1.354834263724289,7.070677879566949,-50.747913898493586,1.024584532670877,11,0.47500038146972656,-0.46000003814697266,-1.9749999046325684,-2.2749996185302734,0.20000076293945312,2,0.025278058580095575,-3.857166212533915,29.770000457763672,-1.500014305196601,29.979999542236328,-2.857113663301492,30.10000038146973,0.025278058580095575
7264,2001-11-23,29.86000061035156,29.86000061035156,29.51000022888184,29.60000038146973,198700.0,0.0064037928402103095,1.6923082566115437,-8.66647593616965,50.819690071791186,64.62442363287143,0.317147268310066,-0.1817196127751437,-1.500705611111382,-2.1502700515598683,24.236337222538385,0.35000038146971946,1.2338944312006745,0.024500465393064275,-1.8454442093876047,1.8944451401737332,-0.9104718719972702,0.9594728027833987,1.0508470129827963,35.35358205935842,-17.775186961950872,0.9349723373903336,11,0.23999977111816762,-0.5100002288818324,-2.165000438690182,-2.465000152587887,-0.010000228881828832,4,0.022772950143211013,-3.7058757531220343,29.670000076293945,-3.857166212533915,29.770000457763672,-1.500014305196601,29.979999542236328,0.022772950143211013
7265,2001-11-26,29.6200008392334,30.01000022888184,29.38999938964844,29.76000022888184,511500.0,-0.00803750054294905,-1.0666615804230728,-0.5384587169424045,30.137002407699185,60.18616770538877,0.44217635832610114,0.1668587351123776,-1.2428552710133545,-1.893577961852408,25.79912861581833,0.6200008392333984,0.9913592449542605,-0.27899932861328125,-2.0182294975355504,1.4602308403089879,-1.1486144130744158,0.5906157558478533,1.150762044655707,25.555673292925572,-20.750100652008545,0.869615084461135,11,0.4199991226196289,-0.2700004577636719,-1.9250006675720215,-2.2250003814697266,-0.42000007629394887,0,0.02599589900737387,1.6923082566115437,29.86000061035156,-3.7058757531220343,29.670000076293945,-3.857166212533915,29.770000457763672,0.02599589900737387
7266,2001-11-27,29.07999992370605,29.559999465942386,29.01000022888184,29.3700008392334,510000.0,-0.018230955443191088,-1.5581341707919019,2.071444141689346,13.712416824708214,53.8975540931184,0.8856210582872315,0.8338852125927438,-0.6938120220788022,-1.3141482238122713,27.181700239152306,0.610000610351559,0.7981961300545564,-0.8725002288818402,-2.422615550260538,0.6776150924968576,-1.647557889571189,-0.09744256819249131,1.5250713408741738,6.862712098942033,-31.30231996547292,0.7750576606893484,11,0.7700004577636754,0.2750005722045934,-1.3824996948242152,-1.6849994659423793,-0.1399993896484375,1,0.045048124806715606,-1.0666615804230728,29.6200008392334,1.6923082566115437,29.86000061035156,-3.7058757531220343,29.670000076293945,0.045048124806715606
7267,2001-11-28,29.29999923706055,29.5,29.0,29.229999542236328,458400.0,0.0075653134089301854,1.127654048438413,-0.24137749598801278,21.283799022355865,48.499359902151554,0.5966848795915318,0.7043412684555292,-0.9210465358246012,-1.5203429498826502,27.630042774933152,0.5,0.6040722095223643,-0.6870008468627908,-2.138912159877677,0.7649104661520951,-1.4129565033702356,0.03895480964465392,1.0817620825219016,29.702888027330093,-2.2163221861311655,0.7259556565074438,11,0.4950008392333949,0.055001258850094104,-1.5424990653991735,-1.9049987792968786,-0.679998397827152,2,0.04368603139847438,-1.5581341707919019,29.07999992370605,-1.0666615804230728,29.6200008392334,1.6923082566115437,29.86000061035156,0.04368603139847438
7268,2001-11-29,29.399999618530273,29.45000076293945,29.0,29.10000038146973,566100.0,0.0034129823915911572,1.24999523164663,4.285722070844418,26.83825772317519,44.219350352781056,0.3868712683754971,0.7332975671529702,-1.025012634035967,-1.6043800844653404,28.460710320991193,0.4500007629394496,0.4320549142997159,-0.6450004577636719,-1.8794617858628158,0.589460870335472,-1.2622311218132438,-0.027769793714099933,0.7606798899189862,39.60391365189182,11.746673759025796,0.6172306640495718,11,0.35000038146972656,-0.044999122619628906,-1.5949993133544922,-2.0049991607666016,-0.279998779296875,3,0.028231290288280197,1.127654048438413,29.29999923706055,-1.5581341707919019,29.07999992370605,-1.0666615804230728,29.6200008392334,0.028231290288280197
7269,2001-11-30,29.309999465942386,29.489999771118164,28.8700008392334,29.489999771118164,1024500.0,-0.0030612297195800053,5.888865341414826,-0.6000025431379732,26.07145192669242,39.476043858569064,0.38575279332457413,0.8902036719731079,-0.9204406207675397,-1.4975005987723016,28.53181923422945,0.6199989318847656,0.25743836803869513,-0.7485005378723102,-1.9419085532840512,0.44490747753943083,-1.3452045455781807,-0.15179653016643968,0.6649713211549901,38.596391428303924,12.15192437632632,0.5967040077058712,11,0.27000141143798473,0.045001029968258166,-1.5049991607666051,-1.9149990081787145,-0.3599987030029368,4,0.019106154332814818,1.24999523164663,29.399999618530273,1.127654048438413,29.29999923706055,-1.5581341707919019,29.07999992370605,0.019106154332814818
7270,2001-12-03,29.459999084472656,29.5,29.10000038146973,29.20000076293945,444700.0,0.005117694345391222,1.3529378765609188,-1.4444326707074615,33.97682317211462,36.20038650739058,0.15133647068316236,0.751980499216117,-1.0067575329651035,-1.6249467936619482,27.56405798442775,0.3999996185302699,0.06413941417263658,-0.5815009117126451,-1.7998395978608634,0.6368377744355733,-1.190670254786756,0.027668431361465906,0.31607711200920363,85.50716224658429,55.858218334497224,0.6091693430741096,12,-0.009998321533203125,0.055001258850097656,-1.7049989700317383,-2.0649986267089844,-0.7299995422363281,0,0.013238333642808131,5.888865341414826,29.309999465942386,1.24999523164663,29.399999618530273,1.127654048438413,29.29999923706055,0.013238333642808131
7271,2001-12-04,29.68000030517578,29.729999542236328,29.32999992370605,29.459999084472656,358300.0,0.007467794553295937,1.5000000000000222,0.8461640036973342,41.353412571848025,33.51551663989477,-0.12929120748363587,0.4694116056860018,-1.1711346723407878,-1.825516815295238,26.062832457930007,0.399999618530277,-0.08177522433654616,-0.30649967193603445,-1.4830653430057374,0.8700659991336686,-0.894782507470886,0.28178316359881705,-0.8099994659423828,94.18612645740507,60.90564943158333,0.5882828355348511,12,-0.23999977111816406,-0.05500030517578125,-1.9825005531311035,-2.2849998474121094,-1.0500011444091797,1,-0.016172491148951473,1.3529378765609188,29.459999084472656,5.888865341414826,29.309999465942386,1.24999523164663,29.399999618530273,-0.016172491148951473
7272,2001-12-05,29.899999618530273,29.90999984741211,29.3799991607666,29.68000030517578,552100.0,0.007412375710660779,3.416676600783603,0.9999913302815925,41.353370519436695,31.727358248869045,-0.3675641893466839,0.15082060700056843,-1.325681422839594,-2.0218939584334663,24.238828039257392,0.5300006866455078,-0.2456558160174147,-0.01900033950805735,-1.0341883853307756,0.9961877063146609,-0.5265943624194165,0.4885936834033018,-1.012798805236816,99.03843861357629,63.99403984694566,0.5075940229113585,12,-0.45999908447265625,-0.12999916076660156,-2.2024998664855957,-2.5049991607666016,-1.0799999237060547,2,-0.03210699320135468,1.5000000000000222,29.68000030517578,1.3529378765609188,29.459999084472656,5.888865341414826,29.309999465942386,-0.03210699320135468
7273,2001-12-06,29.520000457763672,29.899999618530273,29.38999938964844,29.899999618530273,568200.0,-0.012709002194471575,1.6842176590757183,-1.7272743035988314,38.86927247790202,30.399534071770244,-0.01238220231194731,0.436643816195577,-0.8871644101944867,-1.6231165482828622,22.181691717691614,0.5100002288818324,-0.37372479330686303,-0.3249995231628411,-1.216656966007779,0.5666579196820969,-0.7708282445853101,0.1208291982596279,-0.5918876831054689,62.500022924885236,27.00235983148938,0.4458287214224687,12,-0.07999992370605469,0.25,-1.577500820159912,-2.125,-0.07999992370605824,3,-0.030487791482861404,3.416676600783603,29.899999618530273,1.5000000000000222,29.68000030517578,1.3529378765609188,29.459999084472656,-0.030487791482861404
7274,2001-12-07,29.60000038146973,29.85000038146973,29.26000022888184,29.45000076293945,471800.0,0.0027100244737638945,-1.226412785697093,-0.3947367100171347,41.258743124209715,31.63528304027141,-0.14878837802694989,0.2879215521668179,-0.9319782902727702,-1.6868758283811651,20.640647644845835,0.5900001525878906,-0.5012916890362611,-0.1919996261596637,-1.0019537257078959,0.6179544733885685,-0.596976675933778,0.2129774236144506,-0.6326121239013709,61.728435761162395,25.106841788131923,0.4049770497741152,12,-0.2100000381469762,0.17500019073485618,-1.6575007438659703,-2.2049999237060582,-1.25,4,-0.016216200542241266,1.6842176590757183,29.520000457763672,3.416676600783603,29.899999618530273,1.5000000000000222,29.68000030517578,-0.016216200542241266
7275,2001-12-10,29.31999969482422,29.82999992370605,29.239999771118164,29.76000022888184,376800.0,-0.009459482535033925,1.0344835524044234,-2.9333443535977892,39.07285186471721,34.45310915582797,0.09407488279943976,0.4882035640847171,-0.6228659234419602,-1.3925768356650536,19.587889513359542,0.5900001525878871,-0.5779935236750333,-0.4055003166198716,-1.1330481488922821,0.32204751565253886,-0.7692742327560786,-0.041726400483664605,-0.31490697366210796,11.9402857606477,-25.437559851826602,0.3637739161362055,12,0.07000064849853516,0.8350009918212891,-1.2699995040893555,-1.9249992370605469,-0.2700004577636683,0,-0.01261933614378874,-1.226412785697093,29.60000038146973,1.6842176590757183,29.520000457763672,3.416676600783603,29.899999618530273,-0.01261933614378874
7276,2001-12-11,29.25,29.520000457763672,28.899999618530273,29.10000038146973,575900.0,-0.0023874384567805773,-1.254543815174834,-0.34090781014967253,40.9722176231001,36.64071122257732,0.21313888095543732,0.5020336161827359,-0.5239677312204556,-1.309339065607677,18.280967606810854,0.6200008392333984,-0.6405138504914802,-0.4234999656677232,-1.1295127393881508,0.2825128080527044,-0.7765063525279352,-0.07049357880751117,0.6599998474121094,34.65349526278915,-6.174402811069996,0.3530063868602135,12,0.1400003433227539,0.9050006866455078,-0.7175002098083496,-1.4650001525878906,-0.18000030517578125,1,-0.017777793427817823,1.0344835524044234,29.31999969482422,-1.226412785697093,29.60000038146973,1.6842176590757183,29.520000457763672,-0.017777793427817823
7277,2001-12-12,29.57999992370605,29.6299991607666,29.18000030517578,29.34000015258789,460600.0,0.011282048673711076,1.6470657533785489,1.600002543137992,48.55305249316783,39.05346619702095,-0.08154096130368416,0.13484227046073016,-0.8383695371784547,-1.629316742928804,17.365664810203704,0.4499988555908203,-0.6042509354717005,-0.06550006866455504,-0.7371981915391004,0.6061980542099903,-0.4013491301018277,0.2703489927727176,0.3097999191284231,68.00003051757777,21.956010185962164,0.33584906143727244,12,-0.18999958038329723,0.5750007629394567,-0.6824994087219203,-1.2849998474121023,-0.19000053405761008,2,-0.032116320669024034,-1.254543815174834,29.25,1.0344835524044234,29.31999969482422,-1.226412785697093,29.60000038146973,-0.032116320669024034
7278,2001-12-13,29.61000061035156,30.04999923706055,29.10000038146973,29.45000076293945,668800.0,0.001014221998745235,-1.2092980962013105,0.6666666666666765,45.76271296026897,41.241384089640576,-0.08785972323235214,0.048246128914048114,-0.827923455253444,-1.654607490979167,16.413876838566022,0.9499988555908203,-0.45971556521626766,0.002000617980954189,-0.5794171269958674,0.5834183629577758,-0.2887082545074584,0.2927094904693668,-0.7100009918212855,61.73923715980717,13.750455885661971,0.29070887248841154,12,-0.1350011825561488,0.5450000762939489,-0.477500438690182,-1.0350008010864222,-0.35000038146971946,3,-0.026680205985918137,1.6470657533785489,29.57999992370605,-1.254543815174834,29.25,1.0344835524044234,29.31999969482422,-0.026680205985918137
7279,2001-12-14,29.899999618530273,29.899999618530273,29.34000015258789,29.36000061035156,588100.0,0.009793954819350192,1.0740759055507478,3.3749970197649413,54.66664632161457,43.54025332847391,-0.31890186940723453,-0.27557124671555044,-1.0658572492049103,-1.9435912472526766,15.410653062257113,0.5599994659423828,-0.3459487830524779,0.30449962615966797,-0.23725124088772276,0.8462504932070587,0.033624192635972605,0.5753750596833633,-0.9770000076293961,86.95655058373154,34.63763353678049,0.270875433523695,12,-0.4250001907348633,0.13000106811523438,-0.5924992561340332,-1.1799993515014648,-0.8799991607666016,4,-0.01538458496125128,-1.2092980962013105,29.61000061035156,1.6470657533785489,29.57999992370605,-1.254543815174834,29.25,-0.01538458496125128
7280,2001-12-17,29.95000076293945,30.209999084472656,29.649999618530273,29.899999618530273,464200.0,0.0016722790985652658,-1.0363574571974519,0.09259488193842773,67.33069242828256,46.426617756966635,-0.32641247478323976,-0.3556189409001682,-1.0695533968856274,-1.9906793575400847,14.547018241805427,0.5599994659423828,-0.2595442029087849,0.3620007514953585,-0.15387799164229676,0.8778794946330137,0.10406137992653086,0.6199401230641861,-1.0044611595153796,80.15279179169971,21.171704487482543,0.25793937156882774,12,-0.39500141143798473,-0.17000007629394176,-0.5875005722045863,-0.980000495910641,-1.3100013732910085,0,-0.053422381993712076,1.0740759055507478,29.899999618530273,-1.2092980962013105,29.61000061035156,1.6470657533785489,29.57999992370605,-0.053422381993712076
7281,2001-12-18,29.899999618530273,30.25,29.65999984741211,29.95000076293945,584600.0,-0.001669487249931878,-1.226412785697063,-1.0,62.820509685491515,48.81185544208384,-0.2703531254629432,-0.32877495290367875,-0.959656021959681,-1.9297234348820425,13.99153303063842,0.5900001525878906,-0.15655338495857052,0.3159996032714858,-0.18818954085099548,0.8201887473939671,0.06390503121024693,0.5680941753327247,-0.9038816358642592,69.56517412440219,6.596361381077983,0.2520945720612406,12,-0.3249998092651367,-0.11999893188476562,-0.4649991989135742,-0.8049993515014648,-1.1099987030029297,1,-0.02842810676636076,-1.0363574571974519,29.95000076293945,1.0740759055507478,29.899999618530273,-1.2092980962013105,29.61000061035156,-0.02842810676636076
7282,2001-12-19,30.3799991607666,30.3799991607666,29.63999938964844,29.79999923706055,612200.0,0.01605349660067734,1.5517236843403246,-11.599732977303823,68.01468938280475,52.05023509818414,-0.754442016797956,-0.8018426523532156,-1.3635978013949952,-2.391554672411111,13.67915400012259,0.7399997711181605,-0.07832803450019199,0.7654992103576674,0.1519855428316248,1.37901287788371,0.4587423765946461,1.0722560441206888,-1.3086482570605469,100.0,32.66805327640071,0.30675683376302215,12,-0.7399997711181641,-0.5999984741210938,-0.9449987411499023,-1.284998893737793,-2.1999988555908203,2,-0.043120457607982554,-1.226412785697063,29.899999618530273,-1.0363574571974519,29.95000076293945,1.0740759055507478,29.899999618530273,-0.043120457607982554
7283,2001-12-20,30.420000076293945,30.479999542236328,29.95000076293945,30.1299991607666,604900.0,0.001316685866765921,1.585360861191506,0.5000016442662821,70.78651284066146,55.33109840001211,-0.7301336717934142,-0.825076615990902,-1.3416269542302786,-2.4223908518236783,13.587280381631844,0.5299987792968786,-0.033660666581305065,0.7680001258850098,0.05636442148008314,1.4796358302899364,0.41218227368254645,1.123817978087473,-1.2439573120230456,94.73688613457189,22.78816723535435,0.35581785220246387,12,-0.7300004959106445,-0.6399993896484375,-0.9824995994567871,-1.3249998092651367,-2.0400009155273438,3,-0.033859325577325516,1.5517236843403246,30.3799991607666,-1.226412785697063,29.899999618530273,-1.0363574571974519,29.95000076293945,-0.033859325577325516
7284,2001-12-21,30.540000915527344,30.540000915527344,30.0,30.43000030517578,1234200.0,0.0039448007538605,8.818143986683312,0.37931125200599825,70.4545553065409,58.81795433799252,-0.7853622894161596,-0.9397004131576026,-1.400530016544618,-2.5238138692316205,13.70692752636184,0.5400009155273438,0.0001973822969603134,0.8540009498596177,0.04254586257424364,1.6654560371449918,0.4482734062169307,1.2597284935023048,-1.2335624734599016,100.0,28.53671648672065,0.40572754364268687,12,-0.8200006484985352,-0.8100004196166992,-0.8800005912780762,-1.4450006484985352,-2.090000152587894,4,-0.04191226746148258,1.585360861191506,30.420000076293945,1.5517236843403246,30.3799991607666,-1.226412785697063,29.899999618530273,-0.04191226746148258
7285,2001-12-24,30.38999938964844,30.46999931335449,30.0,30.29999923706055,314900.0,-0.004911641171648995,2.7599945068361227,0.8181786655569427,63.813192897251284,61.35584047956487,-0.5225739029107253,-0.7684537930755901,-1.1831441068609898,-2.343942805824348,13.620489609282702,0.5400009155273438,0.07345563126751031,0.6654994964599652,-0.20377683530950463,1.534775828229435,0.23086133057523028,1.1001376623447001,-0.93553345076581,83.3331920484893,14.135127846584055,0.43463816588473525,12,-0.5699987411499059,-0.68499851226807,-0.49749898910522816,-1.2949991226196325,-2.389999389648441,0,-0.04508058438301332,8.818143986683312,30.540000915527344,1.585360861191506,30.420000076293945,1.5517236843403246,30.3799991607666,-0.04508058438301332
7286,2001-12-26,30.38999938964844,30.729999542236328,30.03000068664551,30.32999992370605,548300.0,0.0,-1.1212152738643413,0.6666596024245269,60.425508429248545,62.6750022502405,-0.3842691484036287,-0.7012324300368853,-1.1105018254479653,-2.3131313262842994,14.444758559035087,0.6999988555908168,0.1384076439715436,0.5999995231628468,-0.2621887343011089,1.4621877806268024,0.16890539443086894,1.0310936518948246,-0.8052692535684436,68.80732981727975,3.2440880162329364,0.4310941287319781,12,-0.4749994277954137,-0.5899991989135778,-0.49749898910522816,-1.2949991226196325,-2.389999389648441,2,-0.05758473297620703,2.7599945068361227,30.38999938964844,8.818143986683312,30.540000915527344,1.585360861191506,30.420000076293945,-0.05758473297620703
7287,2001-12-27,30.57999992370605,30.6299991607666,29.75,30.399999618530273,657000.0,0.006252074296596799,5.285735694822888,3.0000317894264223,74.53696140719585,65.87214096656571,-0.46656674193163994,-0.8331370876600523,-1.2270559466247128,-2.4771299414506522,15.027401311666283,0.8799991607666016,0.24648750343891734,0.7260000228881793,-0.17231186696525924,1.624311912741618,0.27684407796146004,1.1751559678148986,-0.8349320707641681,84.69390932693881,17.968929055724956,0.4491559449267189,12,-0.5450000762939418,-0.7799997329711879,-0.6699995994567836,-1.4849996566772425,-3.0300006866455007,3,-0.0585349579020461,-1.1212152738643413,30.38999938964844,2.7599945068361227,30.38999938964844,8.818143986683312,30.540000915527344,-0.0585349579020461
7288,2001-12-28,30.229999542236328,30.59000015258789,29.85000038146973,30.59000015258789,576600.0,-0.01144540164627006,3.1111028694951695,-2.0000000000000395,62.96291354237721,66.79394843553933,-0.021647158845901515,-0.44034359883657714,-0.8103528455338918,-2.0934782794347058,15.641530802636773,0.7399997711181605,0.3526979195197626,0.334499645233155,-0.5521136241368723,1.2211129146031823,-0.10880698945185685,0.7778062799181669,0.5,48.979568004795624,-17.61828838975501,0.4433066346850128,12,-0.04500007629394531,-0.42999935150146484,-0.4049992561340332,-1.1349992752075195,-3.2600002288818395,4,-0.06781340615623754,5.285735694822888,30.57999992370605,-1.1212152738643413,30.38999938964844,2.7599945068361227,30.38999938964844,-0.06781340615623754
7289,2001-12-31,29.8700008392334,30.10000038146973,29.60000038146973,29.979999542236328,705000.0,-0.011908657242946763,1.8571397431076089,0.3055514347475946,60.956180445528666,66.08566932634446,0.3728587990248471,-0.03819833897687275,-0.3832355693013625,-1.7039751025522172,16.30072251934181,0.629999160766598,0.40652325308260373,-0.05349912643432475,-0.8965579737316212,0.7895597208629717,-0.47502855008297473,0.36803029721432523,0.842398719787596,23.893863565394017,-47.56814745696144,0.4215294236486489,12,0.2949991226196289,-0.07000064849853516,-0.19250059127807617,-0.7750005722045898,-2.670000076293949,0,-0.04988288036837685,3.1111028694951695,30.229999542236328,5.285735694822888,30.57999992370605,-1.1212152738643413,30.38999938964844,-0.04988288036837685
7290,2002-01-02,29.85000038146973,29.85000038146973,29.04999923706055,29.6200008392334,560500.0,-0.0006695834349425001,5.956545535965818,-2.0909295833261408,62.19510587702607,66.01618001429274,0.42150858608110653,0.013194627013898952,-0.31108406634121266,-1.6482194342346794,16.628408688104745,0.820001602172848,0.4729804364391441,-0.0929996490478473,-0.9085095788277116,0.722510280732017,-0.5007546139377794,0.3147553158420848,0.817903210449213,47.61910708852376,-27.321672074618036,0.4077549648899315,1,0.039999008178707385,-0.050000190734866834,-0.12500000000000355,-0.7550001144409215,-2.6599998474121165,2,-0.04690115915038218,1.8571397431076089,29.8700008392334,3.1111028694951695,30.229999542236328,5.285735694822888,30.57999992370605,-0.04690115915038218
7291,2002-01-03,29.20000076293945,29.520000457763672,29.06999969482422,29.51000022888184,655600.0,-0.021775531330773035,1.7272779816778892,-1.3478264475146469,43.16549378637589,63.255158281356195,1.0747976462828994,0.65918694106022,0.3813649821993188,-0.9585364230143192,16.555140291930755,0.7800006866455114,0.47193511935413923,-0.7189992904663107,-1.5932360637081935,0.15523748277557203,-1.156117677087252,-0.28188090384536935,1.3708285676879903,9.493767919118328,-63.58515320352603,0.43711838662094127,1,0.6899986267089879,0.5999994277954137,0.4949994087219274,-0.10500049591064098,-1.860000610351559,3,-0.04109591546526559,5.956545535965818,29.85000038146973,1.8571397431076089,29.8700008392334,3.1111028694951695,30.229999542236328,-0.04109591546526559
7292,2002-01-04,28.940000534057614,29.20000076293945,28.60000038146973,29.20000076293945,532700.0,-0.008904117194812766,3.6153834867768957,0.8387118606525412,38.87044557758679,59.708928585459006,1.2393878855008182,0.8891668955943643,0.6906952710494458,-0.6590037960531809,16.505002038937477,0.6000003814697195,0.4225150635205921,-0.930999565124516,-1.9089002515865445,0.046901121337512564,-1.4199499083555303,-0.4420492218935017,1.539578990955814,17.085436768509823,-55.05559170482195,0.48895034323101355,1,0.7249994277954137,0.7249994277954137,0.6624999046325719,0.15499973297119496,-1.5500011444091726,4,-0.032481013016962046,1.7272779816778892,29.20000076293945,5.956545535965818,29.85000038146973,1.8571397431076089,29.8700008392334,-0.032481013016962046
7293,2002-01-07,28.6200008392334,28.90999984741211,28.26000022888184,28.899999618530273,640600.0,-0.011057349306114461,3.3333418104599026,1.0769174338847523,28.947421256112463,55.097024802078074,1.4273024483578318,1.1997980178939827,1.0628041294506971,-0.299015073804096,16.660538694040692,0.6800003051757741,0.3823950600338435,-1.2059992790222154,-2.3246144717086565,-0.08738408633577421,-1.765306875365436,-0.6466916826789948,1.7092123542965325,19.565248940073822,-48.60728005397586,0.5593075963432215,1,0.8749990463256836,0.8749990463256836,0.9549994468688965,0.47499942779541016,-1.6900005340576172,0,-0.03738649793140636,3.6153834867768957,28.940000534057614,1.7272779816778892,29.20000076293945,5.956545535965818,29.85000038146973,-0.03738649793140636
7294,2002-01-08,29.1200008392334,29.25,28.420000076293945,28.5,637400.0,0.01747029997688121,-1.1282030590910759,-2.214298365122616,38.10889583209228,52.24099179483819,0.7875075332417509,0.69776882675135,0.611803976458944,-0.7549142490126286,16.861597974125516,0.8299999237060547,0.28901811472329797,-0.6819993019104018,-1.8409020390438045,0.4769034352230008,-1.2614506704771031,-0.10254793334370049,1.002291057831723,54.08808351067253,-12.049809444406009,0.5794513685667012,1,0.3749990463256836,0.3749990463256836,0.43249940872192383,-0.025000572204589844,-2.5100002288818395,1,-0.07383246785426634,3.3333418104599026,28.6200008392334,3.6153834867768957,28.940000534057614,1.7272779816778892,29.20000076293945,-0.07383246785426634
7295,2002-01-09,28.95000076293945,29.420000076293945,28.75,29.1200008392334,525700.0,-0.005837914539648881,-1.3508708527832154,-0.2741933002931833,36.84213029031297,49.62061644606757,0.8177588192096863,0.8839487641641313,0.817265923679134,-0.5435895608696377,16.99189581305167,0.6700000762939453,0.171341465919717,-0.833499431610111,-2.0357996333612256,0.36880077014100365,-1.4346495324856683,-0.23234933073455366,0.986061967307343,54.76193719980038,-10.49040733472065,0.6011501008755568,1,0.4949989318847692,0.5449991226196325,0.5174999237060582,0.14499950408935902,-2.3700008392333984,2,-0.06044904849330002,-1.1282030590910759,29.1200008392334,3.3333418104599026,28.6200008392334,3.6153834867768957,28.940000534057614,-0.06044904849330002
7296,2002-01-10,28.729999542236328,29.01000022888184,28.60000038146973,28.79999923706055,638700.0,-0.0075993511193532814,-1.484862496676623,0.41176272593657615,25.373170869186126,44.157973052955384,0.8689002992730863,1.1204409935804591,1.0818646269539123,-0.28424118459969705,18.038854716832297,0.4099998474121094,0.029564124022563476,-1.0275006294250488,-2.2988835130689225,0.2438822542188248,-1.6631920712469856,-0.391809187603112,1.0384569378739705,40.51718751541482,-19.49959562966815,0.6356914418219363,1,0.6950006484985352,0.7650003433227539,0.7525010108947754,0.36500072479248047,-2.8299999237060547,3,-0.053602472423111,-1.3508708527832154,28.95000076293945,-1.1282030590910759,29.1200008392334,3.3333418104599026,28.6200008392334,-0.053602472423111
7297,2002-01-11,28.6299991607666,28.979999542236328,28.54999923706055,28.979999542236328,374800.0,-0.0034806955469217637,1.4571419229322797,5.000027247956149,23.753680451766954,39.80139159844313,0.7411432240899565,1.2075312626028953,1.2068772163488823,-0.14379831412873756,18.940135712757204,0.4300003051757777,-0.09315666827705371,-1.0800009727478042,-2.4467177989197815,0.28671585342417316,-1.763359385833791,-0.3966425596618173,0.9876116942208526,31.896463840940047,-22.748261585351496,0.6833584130859883,1,0.5500011444091832,0.8650007247924805,0.902501106262207,0.46500110626220703,-1.7399997711181605,4,-0.045057598532747156,-1.484862496676623,28.729999542236328,-1.3508708527832154,28.95000076293945,-1.1282030590910759,29.1200008392334,-0.045057598532747156
7298,2002-01-14,28.81999969482422,29.15999984741211,28.36000061035156,28.3700008392334,805900.0,0.006636414237761734,-2.4042570460401804,-1.2857096146615006,25.28736262170287,35.83818961801805,0.36889377630581066,1.0069374544900498,1.0565404684284516,-0.29503437713903935,19.191519741176073,0.7999992370605504,-0.2099000412735208,-0.8505003929138191,-2.273876032047909,0.5728752462202706,-1.5621882124808621,-0.138812573346776,0.6618500975526729,43.396161908789296,-5.28375498032139,0.7116878195670447,1,0.23500061035156605,0.6750001907348633,0.7850008010864258,0.27500057220458984,-2.1999988555908203,0,-0.04961833172512464,1.4571419229322797,28.6299991607666,-1.484862496676623,28.729999542236328,-1.3508708527832154,28.95000076293945,-0.04961833172512464
7299,2002-01-15,29.440000534057614,29.57999992370605,28.96999931335449,29.0,902500.0,0.021512867654358114,-1.4399931335710805,0.9777814511992936,37.97470615986261,33.14703409388877,-0.35594893347348133,0.3696603424741447,0.45843528682814494,-0.872750921095399,19.11909800787414,0.7600002288818324,-0.37466312054085193,-0.20749959945679208,-1.630126639356753,1.215127440443169,-0.9188131194067743,0.5038139204931902,-1.1800003051757741,88.52463373413734,42.40110495272938,0.7113135199499808,1,-0.5200004577636683,0.054999351501468396,0.1649999618530309,-0.34500026702880504,-2.29000091552734,1,-0.0852581584018024,-2.4042570460401804,28.81999969482422,1.4571419229322797,28.6299991607666,-1.484862496676623,28.729999542236328,-0.0852581584018024
7300,2002-01-16,28.35000038146973,30.0,28.35000038146973,29.440000534057614,524000.0,-0.037024461033107636,-2.027521812015958,-2.4772700672339614,29.761925936634356,31.657748777250823,0.5575303665648619,1.4057183849958612,1.5336158751471523,0.256977594187358,18.86433023328581,1.6499996185302699,-0.5277739565022692,-1.2174997329711879,-2.7446140025954158,0.30961453665304006,-1.9810568677833018,-0.4539425981590739,-0.06360015869140767,0.0,-41.467394928834324,0.763557134812114,1,0.7799997329711879,1.144999504089352,1.2325000762939418,0.7449998855590785,-1.210000991821289,2,-0.061375652476374554,-1.4399931335710805,29.440000534057614,-2.4042570460401804,28.81999969482422,1.4571419229322797,28.6299991607666,-0.061375652476374554
7301,2002-01-17,29.04999923706055,29.229999542236328,28.85000038146973,29.10000038146973,800700.0,0.024691317325284956,1.4516117123713639,0.045872603128051616,36.21621287243555,31.362834032234012,-0.1854901073238331,0.6732947370797469,0.7950327464270082,-0.4004158302907008,18.527021564708253,0.879999160766598,-0.6447669118375323,-0.4750008583068812,-2.0104415918644456,1.0604398752506832,-1.2427212250856634,0.292719508471901,-0.6999988555908203,42.424182874317346,6.159255583153097,0.7677203667787826,1,0.08000087738036754,0.4450006484985316,0.7225012779235804,0.045001029968258166,-2.2199993133544993,3,-0.08502579615229033,-2.027521812015958,28.35000038146973,-1.4399931335710805,29.440000534057614,-2.4042570460401804,28.81999969482422,-0.08502579615229033
7302,2002-01-18,29.06999969482422,29.25,28.63999938964844,28.79999923706055,848200.0,0.0006884839342147231,-1.0677981443765687,-5.399885561701245,38.88889294880412,32.467441998088646,-0.20686499671111847,0.5798495530575458,0.720733097692154,-0.38923737804570635,18.063174422650185,0.610000610351559,-0.7734805700977638,-0.38950042724609446,-1.8825505517189214,1.1035496972267325,-1.1360254894825061,0.3570246349903172,-0.7199993133544886,43.63633210993254,8.608778331473658,0.746525062236413,1,0.10500049591064453,0.4250001907348633,0.7025008201599121,0.030000686645507812,-2.3299999237060547,4,-0.10904713139224242,1.4516117123713639,29.04999923706055,-2.027521812015958,28.35000038146973,-1.4399931335710805,29.440000534057614,-0.10904713139224242
7303,2002-01-22,29.38999938964844,29.5,28.70000076293945,28.899999618530273,548100.0,0.011007901554302313,1.2535158296283462,1.8148108902358415,45.36678335364035,33.27387394492732,-0.45388484770044,0.1883869956619506,0.35709258489235296,-0.6853014659769343,17.203285127974468,0.7999992370605504,-0.7914665728596226,-0.018000698089597478,-1.4409641603873595,1.4049627642081646,-0.7294824292384767,0.6934810330592818,-0.9739990234375,63.030257492125095,25.49578092120153,0.7114817311488806,1,-0.21499919891357777,0.10500049591064098,0.3825011253356898,-0.2899990081787145,-2.649999618530277,1,-0.08506294834699912,-1.0677981443765687,29.06999969482422,1.4516117123713639,29.04999923706055,-2.027521812015958,28.35000038146973,-0.08506294834699912
7304,2002-01-23,29.26000022888184,29.3700008392334,28.88999938964844,29.25,854500.0,-0.004423244758977041,3.1738993423834763,0.02040863990409467,44.42343997657819,34.11624168784567,-0.33742185713428086,0.22933292669309324,0.4520014450412866,-0.536031100409101,16.19380272793306,0.5,-0.7753505465663793,-0.08399982452392152,-1.404005950317412,1.236006301269569,-0.7440028874206668,0.5760032383728237,-0.7806398773193344,55.15151865445205,18.11224289737413,0.6600030628967457,1,-0.08500003814697621,0.23499965667724254,0.5549998283386195,-0.15999984741211293,-2.360000610351566,2,-0.0902255423444106,1.2535158296283462,29.38999938964844,-1.0677981443765687,29.06999969482422,1.4516117123713639,29.04999923706055,-0.0902255423444106
7305,2002-01-24,29.020000457763672,29.26000022888184,28.51000022888184,29.20000076293945,659200.0,-0.008202316105290763,4.000012715689771,-17.999618538997638,48.15573498178251,36.647637700356384,-0.0966077517862054,0.3809656054845618,0.6537209978388141,-0.2843469197712132,15.348377640967753,0.75,-0.6999781821361282,-0.2554996490478523,-1.4861172167769396,0.9751179186812351,-0.8708084329123977,0.3598091348166932,0.9799995422363281,51.51518654451909,10.537538084554761,0.6153087838645444,1,0.1549997329711914,0.47499942779541016,0.7324995994567871,0.07999992370605469,-2.8299999237060582,3,-0.06443834630378587,3.1738993423834763,29.26000022888184,1.2535158296283462,29.38999938964844,-1.0677981443765687,29.06999969482422,-0.06443834630378587
7306,2002-01-25,28.63999938964844,28.920000076293945,28.3700008392334,28.920000076293945,709700.0,-0.013094454242628006,2.928556344984026,1.5555567329292697,46.99998970032137,39.230560950195766,0.30093025612600144,0.6568140680251169,1.0018425566282296,0.10907960466264655,14.082119776121123,0.6499996185302734,-0.6972837805364769,-0.548000717163081,-1.6906772243704395,0.5946757900442776,-1.119338970766762,0.023337536440600104,1.330200614929197,23.893694773354802,-19.27559314290084,0.5713382536036796,1,0.5350008010864222,0.855000495910641,1.0275006294250453,0.4600009918212855,-1.789999008178711,4,-0.05237430279213473,4.000012715689771,29.020000457763672,3.1738993423834763,29.26000022888184,1.2535158296283462,29.38999938964844,-0.05237430279213473
7307,2002-01-28,28.790000915527344,28.85000038146973,28.40999984741211,28.649999618530273,522600.0,0.005237483557109179,2.3846165132229844,-0.5000034059713553,51.75983379621714,42.171946636252905,0.19669653410073806,0.38560461520111744,0.8258830031930806,-0.02425249392769402,13.62284647965465,0.44000053405762074,-0.6714859237608763,-0.3084992408752427,-1.2558118546635448,0.6388133729130594,-0.782155547769392,0.16515706601890656,1.1161911224365255,37.16817594882225,-8.615626063367934,0.4736563068941503,1,0.38499927520751953,0.7049989700317383,0.8874993324279785,0.3099994659423828,-1.9800014495849574,0,-0.06807922644990971,2.928556344984026,28.63999938964844,4.000012715689771,29.020000457763672,3.1738993423834763,29.26000022888184,-0.06807922644990971
7308,2002-01-29,28.18000030517578,28.54999923706055,27.899999618530273,28.25,1294500.0,-0.02118793299595101,-1.0634873539972622,-0.4999931881037043,40.48583292953431,42.450960721771985,0.7893775781086596,0.8792283524745379,1.3952097453100443,0.5991993263815623,13.396468180816601,0.8900012969970703,-0.5991332014323874,-0.8159998893737779,-1.6884896018289517,0.05648982308139594,-1.252244745601363,-0.37975503314619274,1.664744084838869,19.047649940833317,-24.62466586595596,0.4362448562275867,1,0.7699995040893555,1.1349992752075195,1.5299997329711914,0.9200000762939453,-1.7800006866455078,1,-0.051100089370585744,2.3846165132229844,28.790000915527344,2.928556344984026,28.63999938964844,4.000012715689771,29.020000457763672,-0.051100089370585744
7309,2002-01-30,28.3799991607666,28.479999542236328,27.920000076293945,27.959999084472656,973500.0,0.007097191391942204,-1.2400064087158535,-6.000027247956403,44.26558105209593,44.06247795682328,0.4729397069884804,0.5922434644889876,1.1627924140129693,0.40900138564563093,13.897845042847523,0.5599994659423828,-0.5023116999622133,-0.5415009498596177,-1.3520182393583404,0.269016339639105,-0.9467595946089808,-0.1362423051102546,1.3480605429589865,35.294068148414006,-6.687335038763841,0.4052586447493614,1,0.32000064849853516,0.9350004196166992,1.3550009727478027,0.720001220703125,-1.939998626708988,2,-0.05778715426868741,-1.0634873539972622,28.18000030517578,2.3846165132229844,28.790000915527344,2.928556344984026,28.63999938964844,-0.05778715426868741
7310,2002-01-31,28.45000076293945,28.45000076293945,28.040000915527344,28.29999923706055,771000.0,0.0024665822495730794,4.466609022939024,0.3571464253114031,47.09545046239315,45.27128213348523,0.4678101403659909,0.43424354100728735,1.0621292335845745,0.3465928385516861,15.425680841616257,0.4099998474121058,-0.41863600814804514,-0.4014993667602589,-1.1097449009102185,0.30674616738970073,-0.7556221338352387,-0.047376599685279075,1.168375335674419,53.92165662504126,11.269451425880504,0.3541227670749807,1,0.24999904632568715,0.8649988174438512,1.274999618530277,0.649999618530277,-1.8500003814697195,3,-0.05448158533718894,-1.2400064087158535,28.3799991607666,-1.0634873539972622,28.18000030517578,2.3846165132229844,28.790000915527344,-0.05448158533718894
7311,2002-02-01,28.0,28.40999984741211,27.770000457763672,28.20000076293945,917100.0,-0.015817249591277505,1.0645177168382258,-1.3333248563145708,43.90716937501358,45.82886840306406,0.8417212118427457,0.8324119425660115,1.4794757723515914,0.7968568778465297,17.16706617813851,0.6800003051757777,-0.44196455468031104,-0.7915000915527344,-1.5747800290105047,-0.008220154094964016,-1.1831400602816196,-0.3998601228238492,1.5152735098088534,21.296255415192668,-21.7780844253542,0.3916399687288856,2,0.6350002288818359,1.25,1.7625007629394531,1.1750001907348633,-1.5,4,-0.06464283806937099,4.466609022939024,28.45000076293945,-1.2400064087158535,28.3799991607666,-1.0634873539972622,28.18000030517578,-0.06464283806937099
7312,2002-02-04,28.0,28.25,27.76000022888184,28.01000022888184,641100.0,0.0,-1.0000000000000144,0.050000953670697096,41.76707688678014,45.42890101785737,0.7531856389262366,0.7993624060839082,1.4529182227306983,0.7950470806468175,18.035468027559666,0.4899997711181605,-0.3165687168201323,-0.7445000648498521,-1.599761846911889,0.11076171721218486,-1.1721309558808706,-0.3168691738188336,1.3756516656452398,30.37975600393014,-12.131156964817926,0.4276308910310179,2,0.5650005340576172,1.1949996948242188,1.8575000762939453,1.1750001907348633,-1.8700008392333984,0,-0.041071414947509655,1.0645177168382258,28.0,4.466609022939024,28.45000076293945,-1.2400064087158535,28.3799991607666,-0.041071414947509655
7313,2002-02-05,27.54999923706055,28.1299991607666,27.29999923706055,28.0,944200.0,-0.016071455819266056,1.3380309689343448,44.99904634749463,30.35343027099003,43.865566606125356,1.022233055576649,1.228054160692892,1.8738086331330557,1.2441157326944214,18.557225191754245,0.8299999237060511,-0.2846605180509343,-1.1410007476806605,-2.149238647686957,-0.13276284767436408,-1.645119697683807,-0.6368817976775141,1.664087284908348,21.18643519865522,-14.863595177017753,0.5041189500031474,2,0.7300004959106445,1.3950004577636683,2.367500782012936,1.6600008010864222,-1.1199989318847692,1,-0.02686024651945207,-1.0000000000000144,28.0,1.0645177168382258,28.0,4.466609022939024,28.45000076293945,-0.02686024651945207
7314,2002-02-06,26.96999931335449,27.20000076293945,26.6299991607666,27.20000076293945,1191400.0,-0.021052629392665834,3.9565044324843996,0.5111134658585214,33.95348734053678,42.28753909043138,1.3893393210279505,1.7272812706068628,2.4112331398803093,1.8218771272069496,20.155423111019378,0.9200000762939489,-0.2965521140422567,-1.613500595092777,-2.859568824109875,-0.3674323660756791,-2.236534709601326,-0.990466480584228,2.0143967344254072,18.6813106198352,-21.022949785565658,0.6230341145085497,2,0.8050003051757848,1.3950004577636754,3.0225005149841344,2.240000724792484,-0.6899986267089773,2,-0.02113458321602457,1.3380309689343448,27.54999923706055,-1.0000000000000144,28.0,1.0645177168382258,28.0,-0.02113458321602457
7315,2002-02-07,27.20000076293945,27.559999465942386,26.84000015258789,27.21999931335449,546000.0,0.008528048032655056,1.0571442584624793,0.08694967119175367,25.848619489986532,39.93738684483862,0.9767353784652464,1.432918492870602,2.1481881910930056,1.591111544788692,21.875887809346256,0.7199993133544957,-0.3788983969834412,-1.2959991455078175,-2.6726373587508725,0.08063906773523755,-1.984318252129345,-0.60768003888629,1.4547797206585855,32.02254956693539,-7.0345478169082725,0.6883191066215277,2,0.5399990081787145,1.1149988174438512,2.7824993133544957,2.009999275207523,-1.1000003814697195,3,-0.027941184101632488,3.9565044324843996,26.96999931335449,1.3380309689343448,27.54999923706055,-1.0000000000000144,28.0,-0.027941184101632488
7316,2002-02-08,27.190000534057614,27.28000068664551,26.739999771118164,27.190000534057614,472300.0,-0.0003676554632844331,4.999999999999566,-0.0,25.39271603563634,37.00770709366298,0.8486697182189182,1.3930528774064044,2.1417559387749527,1.5988446865452808,23.444263070212685,0.5400009155273473,-0.4574121644855609,-1.2289994239807172,-2.7182012128806434,0.2602023649192091,-1.9736003184306803,-0.484398529530754,1.1813105643440203,34.56796809784436,-3.748373496026794,0.7446008944499634,2,0.3999986648559606,1.1249990463256871,2.6549992561340368,2.159999847412113,-0.850000381469723,4,-0.021699159286476033,1.0571442584624793,27.20000076293945,3.9565044324843996,26.96999931335449,1.3380309689343448,27.54999923706055,-0.021699159286476033
7317,2002-02-11,27.34000015258789,27.459999084472656,27.020000457763672,27.239999771118164,382200.0,0.005516719955278804,1.588240574002704,100.0,21.917859759392158,34.94459896364718,0.5267506862142923,1.2031401780203481,1.9696357250465368,1.4380065852550423,24.8378325690996,0.4399986267089844,-0.551764024367909,-1.0144998550415032,-2.575248285011323,0.5462485749283168,-1.7948740700264132,-0.2341256400565932,0.7875272745448392,47.33339945475261,11.641578861936765,0.7803742149849107,2,0.21499919891357422,0.9749994277954102,2.5049996376037598,2.010000228881836,-0.6900005340576172,0,-0.030724219016084353,4.999999999999566,27.190000534057614,1.0571442584624793,27.20000076293945,3.9565044324843996,26.96999931335449,-0.030724219016084353
7318,2002-02-12,27.38999938964844,27.440000534057614,27.10000038146973,27.29999923706055,356500.0,0.001828794322659144,2.578902987472085,0.8999980926586432,23.809551795122204,32.671706823983435,0.3943781178207466,1.0967466838343896,1.8944170051293838,1.3784672696789997,25.952101253187752,0.3400001525878835,-0.6191800849386944,-0.8930006027221644,-2.4944486864080027,0.7084474809636738,-1.6937246445650835,-0.0922765608792453,0.5278740801930297,81.7204279022454,46.487051060985266,0.8007240418429196,2,0.1500005722045863,0.9250001907348597,2.2750005722045863,1.9650011062622035,-0.5900001525878906,1,-0.046002199962006385,1.588240574002704,27.34000015258789,4.999999999999566,27.190000534057614,1.0571442584624793,27.20000076293945,-0.046002199962006385
7319,2002-02-13,26.93000030517578,27.489999771118164,26.790000915527344,27.38999938964844,950400.0,-0.016794417478027013,1.1212091437158629,-5.1110922731319,22.42747303294223,29.930820442933335,0.7007566766631719,1.4325066608142691,2.3262328239078798,1.83589452110553,28.22338724384985,0.6999988555908203,-0.749197167449708,-1.2274996757507317,-2.840536933463536,0.38553758196207255,-2.034018304607134,-0.4209810468943296,0.8075707613952083,23.17080545967109,-9.589817024057478,0.8065186288564017,2,0.5899991989135742,1.3849992752075195,2.564999580383301,2.4250001907348633,-0.26000022888183594,2,-0.018566654078496336,2.578902987472085,27.38999938964844,1.588240574002704,27.34000015258789,4.999999999999566,27.190000534057614,-0.018566654078496336
7320,2002-02-14,26.61000061035156,26.93000030517578,26.440000534057614,26.93000030517578,1000400.0,-0.01188264727805144,2.0625014901175627,0.6956528950292761,22.78824460675922,27.584273246460626,0.8183640179177587,1.7027679552190982,2.6089140748728674,2.1747475434833596,29.670149820229003,0.4899997711181676,-0.7830493717051041,-1.460499382019048,-3.211606797805249,0.2906080337671533,-2.3360530899121486,-0.5849456741259473,0.9725103894068177,16.190495220725758,-16.960906703222598,0.8755537078930998,2,0.7349996566772496,1.6099996566772496,2.884999275207523,2.7449998855590856,-0.1700000762939453,3,-0.01240134972329443,1.1212091437158629,26.93000030517578,2.578902987472085,27.38999938964844,1.588240574002704,27.34000015258789,-0.01240134972329443
7321,2002-02-15,26.57999992370605,27.01000022888184,26.45000076293945,26.54999923706055,1019800.0,-0.0011274214940768523,-3.86961064809047,-0.09375223517628746,19.39058932804845,25.097996851045995,0.6992930993078659,1.6213627038187646,2.5933858995939154,2.2177106494307104,31.117483381687087,0.5599994659423899,-0.8646578903581847,-1.3670001029968297,-3.1747272870390013,0.44072708104534186,-2.2708636950179155,-0.46313651097574393,0.9099998474121129,13.333284892697892,-18.512345035964586,0.9038635920210856,2,0.7049999237060582,1.6400003433227575,2.8899998664855993,2.7750005722045934,0.22999954223633523,4,-0.018058673574645967,2.0625014901175627,26.61000061035156,1.1212091437158629,26.93000030517578,2.578902987472085,27.38999938964844,-0.018058673574645967
7322,2002-02-19,25.899999618530273,26.61000061035156,25.59000015258789,26.5,1277200.0,-0.025583156776810334,1.4878011337072168,-19.99955496217652,19.021748426049655,23.838921090497067,1.1734863985502848,2.162574077668932,3.2119246528772116,2.909884569132508,32.593281913794655,1.0200004577636683,-0.999513836749518,-1.8885004043579094,-3.832400762369403,0.05539995365358408,-2.860450583363658,-0.9165502253521609,1.4220002746582026,16.315764641162396,-16.44032759829765,0.9719501790057475,2,0.6750001907348633,1.8950004577636719,3.560000419616699,3.6150007247924805,0.8900012969970703,1,0.016988437858617367,-3.86961064809047,26.57999992370605,2.0625014901175627,26.61000061035156,1.1212091437158629,26.93000030517578,0.016988437858617367
7323,2002-02-20,26.88999938964844,27.1299991607666,25.59000015258789,26.149999618530273,983400.0,0.038223929949785296,1.5245899588981773,-1.233332167732138,33.33334755665405,23.770016670065647,0.08942404972586004,1.028404264555192,2.1829503926071823,1.9360227306053197,34.2849863565795,1.539999008178711,-1.0676892512111849,-0.7735006332397418,-2.601876905991368,1.0548756395118843,-1.687688769615555,0.14068750313607126,-1.2999992370605504,68.42102621400274,34.499427522272846,0.9141881363758135,2,-0.31499958038330433,0.9050006866455043,2.4475007057189906,2.735000610351559,-0.09000015258789062,2,-0.00892524271348838,1.4878011337072168,25.899999618530273,-3.86961064809047,26.57999992370605,2.0625014901175627,26.61000061035156,-0.00892524271348838
7324,2002-02-21,26.6200008392334,27.229999542236328,26.38999938964844,26.38999938964844,803600.0,-0.010040853720472032,-6.3043031172516395,0.3108128658437509,30.406853385339673,24.276487102882662,0.3403451741271546,1.1494106573764817,2.407454446359594,2.208138989037188,35.98987046494744,0.8400001525878871,-1.1401943439549527,-0.9114992141723626,-2.6326161602462896,0.8096177319015645,-1.772057687209326,-0.05094074113539904,-1.0300006866455078,62.8049432912476,30.115569811490545,0.860558473036963,2,-0.0800008773803711,1.1749992370605469,2.654999256134033,3.1499996185302734,0.029998779296875,3,0.006761772808131061,1.5245899588981773,26.88999938964844,1.4878011337072168,25.899999618530273,-3.86961064809047,26.57999992370605,0.006761772808131061
7325,2002-02-22,27.149999618530273,27.399999618530273,26.20000076293945,26.5,765600.0,0.01990979573959084,1.086955223732075,2.826067486545028,41.05262397068388,26.0164768734435,-0.22070124966346327,0.4976476098927307,1.8462084445969964,1.6816049380882347,37.231432611909284,1.1999988555908239,-1.1062437275287245,-0.28800039291381907,-1.8658550854363654,1.2898542996087272,-1.0769277391750904,0.5009269533474523,-1.5599994659423828,86.18784122845933,49.90688095500722,0.788927346261273,2,-0.6099996566772461,0.6450004577636719,2.0575003623962402,2.6200008392333984,-0.2600002288818324,4,-0.01767954139891481,-6.3043031172516395,26.6200008392334,1.5245899588981773,26.88999938964844,1.4878011337072168,25.899999618530273,-0.01767954139891481
7326,2002-02-25,27.13999938964844,27.29999923706055,26.88999938964844,27.29999923706055,707900.0,-0.00036833256067547726,4.125002980235081,-0.2461537558651005,40.966376957938216,28.13297878439306,-0.2442221379575109,0.410559310049301,1.8264576420811665,1.6950469190813884,38.325795666238626,0.4099998474121094,-1.060606908221306,-0.22300062179565217,-1.6996413799665753,1.253640136375271,-0.9613210008811137,0.5153197572898094,-1.4413992691040072,85.63534223218888,46.59997630015584,0.7383203790854623,2,-0.5999994277954137,0.40500068664550426,2.172500610351559,2.6350011825561452,-0.3599987030029297,0,-0.025792147064594872,1.086955223732075,27.149999618530273,-6.3043031172516395,26.6200008392334,1.5245899588981773,26.88999938964844,-0.025792147064594872
7327,2002-02-26,26.82999992370605,27.270000457763672,26.65999984741211,27.149999618530273,456300.0,-0.01142223555320443,1.1785682658837473,2.000000000000022,42.207794620530244,30.17722798721618,-0.01583981698170689,0.5967892522613099,2.0918519424254853,1.997938527095549,39.56641076723988,0.6100006103515625,-1.0095138265775532,-0.43500003814697763,-1.7658406889872325,0.8958406126932772,-1.1004203635671068,0.23042028727315156,-1.0293158332824675,68.50829486143246,26.09092907793807,0.6654203254201274,2,-0.2899999618530238,0.7150001525878942,2.482500076293949,3.0200004577636754,0.1399993896484375,1,-0.0007454512791851275,4.125002980235081,27.13999938964844,1.086955223732075,27.149999618530273,-6.3043031172516395,26.6200008392334,-0.0007454512791851275
7328,2002-02-27,26.739999771118164,26.95000076293945,26.559999465942386,26.95000076293945,667100.0,-0.003354459666187526,2.7142805242459778,0.6562537252938327,47.215500058190386,32.93145321224375,-0.03099822021832921,0.6043627625689467,2.1343142981221987,2.092210676422752,40.17280125771623,0.3900012969970632,-0.9581548074555215,-0.45300016403198384,-1.7301367206550076,0.8241363925910399,-1.0915684423434975,0.1855681142795298,-0.8433567490081799,44.999960263532415,-0.4025130097506775,0.638568278311512,2,-0.24499988555908203,0.8050003051757812,2.5950002670288086,3.1100006103515625,-0.04999923706055043,2,0.001869900704456473,1.1785682658837473,26.82999992370605,4.125002980235081,27.13999938964844,1.086955223732075,27.149999618530273,0.001869900704456473
7329,2002-02-28,26.739999771118164,27.25,26.61000061035156,26.75,761500.0,0.0,-3.740761671976561,0.04761991262568086,44.10254504159743,35.299708816114666,-0.06792740572855038,0.5008787839560647,2.076447409694371,2.1001984802136846,40.54997769205715,0.639999389648441,-0.908553456868674,-0.3710001945495591,-1.5326126457610414,0.7906122566619231,-0.9518064201553003,0.209806031056182,-0.7531553532229616,44.999960263532415,-2.0084417711350255,0.5808062256057408,2,-0.24499988555908203,0.7400007247924805,2.5950002670288086,3.1100006103515625,0.2800006866455078,3,0.002243809515929396,2.7142805242459778,26.739999771118164,1.1785682658837473,26.82999992370605,4.125002980235081,27.13999938964844,0.002243809515929396
7330,2002-03-01,26.899999618530273,26.95000076293945,26.5,26.65999984741211,572700.0,0.005983539595423748,1.647047273910468,-23.99942780850658,46.41973773691186,38.3029475282106,-0.2039079575708307,0.23062716582234088,1.8576348632280144,1.945525484764513,40.99429017363446,0.4500007629394496,-0.8721343934558767,-0.13350028991699148,-1.111237139279858,0.844236559445875,-0.6223687145984229,0.35536813476443996,-0.8283658885969665,49.99999999999978,1.359391995884927,0.4888684246814329,3,-0.4049997329711914,0.5250005722045898,2.435000419616699,2.950000762939453,0.12000083923339844,4,-0.009293680429191764,-3.740761671976561,26.739999771118164,2.7142805242459778,26.739999771118164,1.1785682658837473,26.82999992370605,-0.009293680429191764
7331,2002-03-04,26.190000534057614,27.149999618530273,25.93000030517578,27.0,1113400.0,-0.02639401838443045,1.1981995295201209,-3.3750009934117084,37.52710527459024,40.359098289159554,0.49724226602223354,0.8412018178739622,2.5009703397508645,2.663323418953599,41.30738904323719,1.2199993133544922,-0.8061110546145116,-0.7529994010925343,-1.6882075975187583,0.18220879533368972,-1.2206034993056463,-0.2853953028794223,1.2099990844726598,19.40299994591075,-28.188355152950187,0.4676040982131115,3,0.3049993515014684,1.0649995803833043,3.144999504089359,3.534999847412113,1.7399997711181676,0,0.026727714445081707,1.647047273910468,26.899999618530273,-3.740761671976561,26.739999771118164,2.7142805242459778,26.739999771118164,0.026727714445081707
7332,2002-03-05,26.85000038146973,26.920000076293945,26.20000076293945,26.31999969482422,1027000.0,0.025200451850081018,1.149251436916597,-0.6543222667793823,44.82759124679689,41.6362364769532,-0.015453517247522086,0.09552717107909459,1.7651274937247443,2.0196699209286706,41.623800538929636,0.7299995422363317,-0.7014759368419519,-0.0354995727539027,-0.8275247031911128,0.7565255576833074,-0.43151213797250776,0.36051299246470236,0.5205992507934525,69.69699159032481,25.33123875584758,0.3960125652186046,3,-0.18500041961670277,0.3699998855590785,2.4849996566772425,2.644999504089352,1.0799999237060511,1,-0.0026070649471025,1.1981995295201209,26.190000534057614,1.647047273910468,26.899999618530273,-3.740761671976561,26.739999771118164,-0.0026070649471025
7333,2002-03-06,26.809999465942386,26.989999771118164,26.649999618530273,26.86000061035156,669500.0,-0.001489791991025391,1.1935531505146775,-0.09434165967904798,48.7499905625927,43.67436282998131,0.013416952726149844,0.08142113710573184,1.7259673318111517,2.0679669594771113,41.310454068341414,0.3400001525878906,-0.5789037049728449,-0.038500499725337534,-0.7663602502681996,0.6893592508175246,-0.4024303749967686,0.3254293755460935,0.5317881797790491,66.6666185012863,18.809371711900198,0.3639298752714317,3,-0.14499950408935902,0.2600002288818324,2.5250005722045863,2.6850004196166957,1.340000152587887,2,0.005967916844435317,1.149251436916597,26.85000038146973,1.1981995295201209,26.190000534057614,1.647047273910468,26.899999618530273,0.005967916844435317
7334,2002-03-07,26.399999618530273,26.86000061035156,26.13999938964844,26.68000030517578,513600.0,-0.015292795806764126,1.2499992549434529,5.599885561702112,47.85274948932571,44.42993233205263,0.4346342069842777,0.4706594799729942,2.0465411602144883,2.482206659028435,40.489506541824625,0.7200012207031179,-0.4018230087700694,-0.42000036239624094,-1.17206413565453,0.33206341086204816,-0.7960322490253873,-0.04396847576709462,0.913552280380248,38.524555564067406,-12.787329990611532,0.37603188662914505,3,0.21500015258789062,0.6350002288818359,2.7325000762939453,2.9149999618530273,1.159999847412113,3,0.010984883322641581,1.1935531505146775,26.809999465942386,1.149251436916597,26.85000038146973,1.1981995295201209,26.190000534057614,0.010984883322641581
7335,2002-03-08,26.440000534057614,26.690000534057614,26.290000915527344,26.63999938964844,463700.0,0.0015151862161113527,1.6666539510576603,0.7142798754777129,48.57143413221436,45.274938684749976,0.31662507779367743,0.3908404953764304,1.9205710063766084,2.4500743294423515,40.60131524643346,0.3999996185302699,-0.3402493277946945,-0.3419994354248068,-1.0900099311815659,0.4060110603319522,-0.7160046833031863,0.0320058124535727,0.8458803329782114,41.80332097725066,-13.721363309243777,0.37400524787837874,3,0.15999984741211293,0.5799999237060582,2.567499160766605,2.874999046325687,1.1800003051757848,4,0.021936456580587294,1.2499992549434529,26.399999618530273,1.1935531505146775,26.809999465942386,1.149251436916597,26.85000038146973,0.021936456580587294
7336,2002-03-11,26.60000038146973,26.809999465942386,26.28000068664551,26.649999618530273,639600.0,0.006051431323006895,1.8648665367603297,0.24999761580053984,57.990881300133246,47.028614982483646,0.08042894279289925,0.19433672091946264,1.6746886333985564,2.3008694139641612,40.49733704789481,0.529998779296875,-0.23052021766476827,-0.1524995803832958,-0.8789868699031693,0.5739877091365777,-0.5157432251432326,0.21074406437664095,0.6587628743288931,54.11773945629391,-6.103611399767779,0.36324364475993753,3,-0.01000022888183949,0.3999996185302699,2.4074993133544886,2.7149991989135707,0.8699989318847585,0,0.01578947632596739,1.6666539510576603,26.440000534057614,1.2499992549434529,26.399999618530273,1.1935531505146775,26.809999465942386,0.01578947632596739
7337,2002-03-12,26.5,26.649999618530273,26.32999992370605,26.57999992370605,585200.0,-0.0037594127832942803,1.9090972143953575,1.6000228885328878,44.41261277410638,46.71718306202987,0.143820332779363,0.24051086118636178,1.6797485422745808,2.409755776487657,40.86115036265155,0.3199996948242223,-0.22248566407807502,-0.2104999542236321,-0.889553894801189,0.46855398635392476,-0.5500269245124088,0.12902701606514455,0.7321879967861662,42.352993975024724,-16.135875521721495,0.339526970288778,3,0.09000015258789062,0.4200000762939453,2.442500114440918,2.75,0.8999996185302734,1,0.05396227566701062,1.8648665367603297,26.60000038146973,1.6666539510576603,26.440000534057614,1.2499992549434529,26.399999618530273,0.05396227566701062
7338,2002-03-13,26.1299991607666,26.6200008392334,25.95000076293945,26.5,658700.0,-0.013962295820128201,1.1967124949580659,4.62501490117561,43.175464378273475,46.614174099438316,0.4673385976400404,0.538905635392048,1.9598352846400076,2.784505525790877,41.38926065769041,0.6700000762939489,-0.22579591213636618,-0.517500782012938,-1.1641397632297839,0.1291381992039078,-0.8408202726213609,-0.19418129140451512,1.076145082187356,19.78004703396797,-36.58639943742557,0.3233194906084232,3,0.4100008010864258,0.7300004959106445,2.7500009536743164,3.1150007247924805,1.6200008392333984,2,0.06888638355227461,1.9090972143953575,26.5,1.8648665367603297,26.60000038146973,1.6666539510576603,26.440000534057614,0.06888638355227461
7339,2002-03-14,26.43000030517578,26.649999618530273,26.04999923706055,26.04999923706055,463500.0,0.011481100422675139,-2.1578878682929683,-1.0270275843226513,39.28573253202051,45.82150685445039,0.1326938090281189,0.2103077036257872,1.5831578587556976,2.4926427163071594,41.542671113744504,0.600000381469723,-0.21024928768199658,-0.19249963760375977,-0.8317712633816328,0.44677198817411323,-0.5121354504926963,0.12713617528517673,0.7506210590226132,55.813984435124496,3.0867395429076794,0.31963581288893683,3,0.1099996566772461,0.14499950408935547,2.182499408721924,2.5849990844726562,1.2700004577636683,3,0.06507753664375349,1.1967124949580659,26.1299991607666,1.9090972143953575,26.5,1.8648665367603297,26.60000038146973,0.06507753664375349
7340,2002-03-15,26.28000068664551,26.38999938964844,25.93000030517578,26.20000076293945,1031200.0,-0.00567535440023792,2.066687859617842,0.21052552326458926,37.71431093798458,45.84230748371642,0.20729732416036128,0.35238384517287,1.653802061495032,2.6420074769210764,41.37023310348643,0.5,-0.22368713733294499,-0.3259992599487269,-0.9834070104356272,0.33140849053817334,-0.6547031351921753,0.0027046152947214352,0.8756082563724306,39.772808551866085,-8.428603845812937,0.32870387524344963,3,0.1799993515014613,0.29499912261962535,1.7899990081787074,2.3999986648559535,1.369998931884762,4,0.04870619276457333,-2.1578878682929683,26.43000030517578,1.1967124949580659,26.1299991607666,1.9090972143953575,26.5,0.04870619276457333
7341,2002-03-18,26.10000038146973,26.29999923706055,26.040000915527344,26.040000915527344,605800.0,-0.006849326502006203,-7.666687859618009,0.7499940395298159,39.16915508486294,45.21359235461265,0.41704530723597344,0.5213077057767705,1.7716738312555016,2.8187230650208868,41.41085410455844,0.2599983215332067,-0.22972144524152682,-0.48199958801269105,-1.1773553235655605,0.2133561475401784,-0.8296774557891275,-0.13432172023625455,1.0310963887913687,23.611144224834728,-21.111895189111504,0.3476778677764352,3,0.35999965667724254,0.43999958038329723,1.9274992942810023,2.5799989700317347,1.389999389648434,0,0.058237564580375434,2.066687859617842,26.28000068664551,-2.1578878682929683,26.43000030517578,1.1967124949580659,26.1299991607666,0.058237564580375434
7342,2002-03-19,26.34000015258789,26.59000015258789,26.1200008392334,26.25,604300.0,0.00919539339503439,-1.6857220708446867,1.5000158947133295,44.318191054432575,44.721170187039306,0.10850452735159521,0.33303679429456423,1.4794352540823503,2.581271629297163,40.3307352863051,0.4899997711181605,-0.255934144611917,-0.2639998435974107,-0.8931977464060736,0.36519805921125226,-0.5785987950017422,0.050599107806920784,0.7670746883715012,56.94447755816756,11.750164769859111,0.31459895140433186,3,0.05500030517578125,0.19999980926513672,1.6124992370605469,2.339999198913574,1.1700000762939489,1,0.0429004994009301,-7.666687859618009,26.10000038146973,2.066687859617842,26.28000068664551,-2.1578878682929683,26.43000030517578,0.0429004994009301
7343,2002-03-20,26.649999618530273,26.84000015258789,26.43000030517578,26.5,730500.0,0.01176915201771278,-1.8275948251481489,1.666659602424448,48.825063843858445,44.82920511532072,-0.2532049020092799,0.0043587214058717905,1.1300382768595796,2.2783634182258545,40.20061924670154,0.5,-0.16742633674039098,0.057999610900878906,-0.5572312523926293,0.6732304741943871,-0.2496158207458734,0.3656150425476312,0.433533731713446,79.12081693222834,32.501466517913144,0.3076154316467533,3,-0.2649993896484375,-0.1099996566772461,1.2849998474121094,2.0299997329711914,0.5900001525878906,2,0.028142589521033656,-1.6857220708446867,26.34000015258789,-7.666687859618009,26.10000038146973,2.066687859617842,26.28000068664551,0.028142589521033656
7344,2002-03-21,26.79999923706055,27.25,26.690000534057614,26.899999618530273,926600.0,0.0056285035901455505,-2.500020861769857,-0.6666709052299395,48.69109503235755,44.84250077089218,-0.380512575608126,-0.13856895133371339,0.9254529038351116,2.1314494792742593,39.92906466627622,0.6000003814697266,-0.1602776595557458,0.19899930953979705,-0.4231831791189542,0.8211817981985483,-0.11209193478957857,0.5100905538691727,-0.8699989318847692,65.90902522902665,18.902802751289315,0.3110912443293748,3,-0.2099990844726598,-0.2599992752075231,1.1275005340576136,1.8800001144409144,0.3700008392333949,3,0.03544779067104353,-1.8275948251481489,26.649999618530273,-1.6857220708446867,26.34000015258789,-7.666687859618009,26.10000038146973,0.03544779067104353
7345,2002-03-22,26.670000076293945,26.8799991607666,26.54999923706055,26.70000076293945,300300.0,-0.00485071509206747,-1.4444224669572785,0.3000057220240458,57.40739650578622,44.77766912707585,-0.23965976512852194,-0.048880058291008055,1.0037107175377074,2.257582498559028,39.520811661968004,0.32999992370605113,-0.1814193882487416,0.09300012588500906,-0.4746576408138665,0.6606578925838846,-0.19082875746442696,0.37682900923444507,-0.7135997772216811,52.06608573932672,1.5034588254975745,0.283828883349437,3,-0.07999992370605469,-0.17500019073486328,1.2474994659423828,2.0099992752075195,0.9400005340576136,4,0.0386201981139489,-2.500020861769857,26.79999923706055,-1.8275948251481489,26.649999618530273,-1.6857220708446867,26.34000015258789,0.0386201981139489
7346,2002-03-25,26.440000534057614,26.70000076293945,26.25,26.420000076293945,526600.0,-0.008623904821086659,-1.4999999999999802,-0.6666666666666272,42.704632614966826,44.58789355383812,-0.038825949169424945,0.13279702484362232,1.1853218854383805,2.487768046365847,39.2549731148819,0.4500007629394496,-0.17293948123415248,-0.10199947357178019,-0.6062797667775435,0.4022808196339831,-0.3541396201746636,0.15014067303110323,-0.45772824096679443,28.318578095856683,-19.0047845850092,0.2521401466028823,3,0.149999618530277,0.054999351501468396,1.342499732971195,2.144999504089359,1.4799995422363317,0,0.04576395839758196,-1.4444224669572785,26.670000076293945,-2.500020861769857,26.79999923706055,-1.8275948251481489,26.649999618530273,0.04576395839758196
7347,2002-03-26,26.809999465942386,26.8799991607666,26.440000534057614,26.5,471800.0,0.013993907882421386,-1.0465128657798028,15.499618539007317,50.0,45.34617528958552,-0.4025606144821161,-0.25168093016045745,0.7734601400841221,2.1105282388312574,38.571937050195295,0.4399986267089879,-0.16192672593961177,0.268999481201174,-0.23295001806824445,0.7709489804705925,0.018024731566466556,0.5199742308358815,-0.8023726187133846,55.99994659423864,10.663880508036605,0.2509747496347091,3,-0.21999931335449574,-0.31499958038330433,0.9425005912780726,1.7750005722045863,1.3000011444091726,1,0.025363682160441714,-1.4999999999999802,26.440000534057614,-1.4444224669572785,26.670000076293945,-2.500020861769857,26.79999923706055,0.025363682160441714
7348,2002-03-27,26.790000915527344,27.04999923706055,26.670000076293945,26.95000076293945,384300.0,-0.00074593624816921,1.1111252397452387,-0.5161294292095391,57.09093759081581,47.324531407229436,-0.3118943121340294,-0.24005194013933817,0.7443751493732904,2.1290039706291672,37.6056193442447,0.3799991607666051,-0.21589538066542246,0.2465008735656724,-0.2600984629730654,0.7531002101044102,-0.0067987947036947105,0.4998005418350395,-0.7575266052429228,54.000091552734375,7.480105472242926,0.25329966826936867,3,-0.20000076293945312,-0.2950010299682617,0.39499902725219727,1.3699989318847656,1.029998779296875,2,0.026875673338898176,-1.0465128657798028,26.809999465942386,-1.4999999999999802,26.440000534057614,-1.4444224669572785,26.670000076293945,0.026875673338898176
7349,2002-03-28,26.79999923706055,27.15999984741211,26.70000076293945,26.85000038146973,547200.0,0.0003732109440657272,-2.6800207521112704,0.3125074505877093,56.61763416852441,49.4249006550672,-0.29490082917132554,-0.2585824349092398,0.6644099336576126,2.1047517730245495,37.24867719209015,0.4599990844726598,-0.19525939945657456,0.25349922180176065,-0.2586794916000521,0.7656779352035734,-0.0025901348991475004,0.5095885785026688,-0.7431744129818192,60.43948673449322,12.772520047881265,0.2560893567009071,3,-0.15499877929687855,-0.13499927520752308,0.3850007057189906,1.360000610351559,0.6200008392333949,3,0.01641793084266796,1.1111252397452387,26.790000915527344,-1.0465128657798028,26.809999465942386,-1.4999999999999802,26.440000534057614,0.01641793084266796
7350,2002-04-01,26.649999618530273,26.76000022888184,26.45000076293945,26.71999931335449,404200.0,-0.00559700085076309,3.1332841666241804,1.3999618539003675,50.92249675890923,50.730827507739,-0.09710953893579699,-0.13520450815548202,0.776396422458987,2.227345560625455,36.893024942426834,0.34999847412110086,-0.14116672774183314,0.11599960327148295,-0.3714596769838465,0.6034588835268124,-0.12773003685618178,0.3597292433991477,-0.5693112909331184,43.95600940679352,-2.775389357313422,0.2437296401276639,4,0.03500080108642578,0.015000343322753906,0.5175004005432129,1.510000228881836,0.7299995422363281,0,0.019512212578123522,-2.6800207521112704,26.79999923706055,1.1111252397452387,26.790000915527344,-1.0465128657798028,26.809999465942386,0.019512212578123522
7351,2002-04-02,26.88999938964844,26.940000534057614,26.36000061035156,26.649999618530273,486400.0,0.009005620058294195,2.41174358657915,-3.4285831062672547,56.84210737656754,52.122373765754,-0.2383256987263529,-0.33737040367966387,0.4778220836566227,1.9454094872366703,35.73968745846134,0.5799999237060547,-0.08516082000835468,0.3209994316101117,-0.1629706857071085,0.8049695489273319,0.0790143729515016,0.5629844902687218,-0.7859248286032283,66.24991059294817,18.181261987509572,0.2419850586586097,4,-0.13999938964844105,-0.274999618530277,0.2775006294250453,1.2700004577636683,0.610000610351559,1,0.02677579907198835,3.1332841666241804,26.649999618530273,-2.6800207521112704,26.79999923706055,1.1111252397452387,26.790000915527344,0.02677579907198835
7352,2002-04-03,26.78000068664551,27.149999618530273,26.709999084472656,26.88999938964844,1114700.0,-0.004090691911479705,-2.5199774171643807,-0.4583283662748583,62.548328229872205,53.64718091975553,-0.06632391651300296,-0.24547017218483447,0.5261155705593232,2.004901956318111,34.35913350083044,0.4400005340576172,-0.007219249479444301,0.21450071334839294,-0.2618657257245829,0.6908671524213688,-0.023682506188094976,0.45268393288488085,-0.6530076168212027,52.50005960470227,0.8178527544830558,0.23818321953648727,4,-0.030000686645511365,-0.1800003051757848,0.26249933242797496,1.379999160766598,0.43999862670897727,2,0.042569057521231635,2.41174358657915,26.88999938964844,3.1332841666241804,26.649999618530273,-2.6800207521112704,26.79999923706055,0.042569057521231635
7353,2002-04-04,26.96999931335449,27.09000015258789,26.63999938964844,26.70000076293945,684700.0,0.007094795438288504,-1.307688545676023,-2.4545612179431604,60.88712065336168,55.00229487764487,-0.23038439804077626,-0.4457196920316946,0.26503117559320444,1.7689809663515632,33.13465358120165,0.4500007629394496,0.08770004671312037,0.3964993476867633,-0.10201494856625004,0.8950136439397767,0.14724219956025664,0.64575649581327,-0.8205461049266667,76.24991059294723,24.053889514792758,0.24925714812650684,4,-0.26499938964843395,-0.379999160766598,0.0725007057189977,1.1900005340576207,0.040000915527350855,3,0.0422692371531721,-2.5199774171643807,26.78000068664551,2.41174358657915,26.88999938964844,3.1332841666241804,26.649999618530273,0.0422692371531721
7354,2002-04-05,26.690000534057614,27.020000457763672,26.68000030517578,27.020000457763672,535600.0,-0.010381860824083544,1.0606074617807704,-1.222228501593011,57.85443580977863,55.0519659114218,0.036174280689081684,-0.150602260691862,0.4734158444915053,2.0063918232490003,31.312681563522215,0.3400001525878906,0.1440005604792809,0.10200052261352255,-0.3921161006071081,0.5961171458341532,-0.14505778899679456,0.34905883422383965,-0.5185363897983493,41.77219468500924,-11.499766615181478,0.24705831161031552,4,0.014999389648441053,-0.10000038146972301,0.32999944686890004,1.4699993133544957,0.5499992370605504,4,0.042337921999090034,-1.307688545676023,26.96999931335449,-2.5199774171643807,26.78000068664551,2.41174358657915,26.88999938964844,0.042337921999090034
7355,2002-04-08,27.020000457763672,27.170000076293945,26.440000534057614,26.440000534057614,735000.0,0.012364178235401813,-1.5172401319359077,-1.7575759327225882,66.6667357737818,57.714421817956804,-0.267038989540211,-0.4584258497924054,0.08189700419633539,1.635450224743316,29.559425658690543,0.7299995422363317,0.169366722209233,0.40300045013427876,-0.12167868431844298,0.9276795845870005,0.14066088290791967,0.6653400173606379,-0.8269655963895914,81.48151636671047,23.44734043229937,0.2623395672263608,4,-0.25500011444091797,-0.43000030517578125,-0.032500267028808594,1.1399993896484375,0.23999977111816762,0,0.014803834631888169,1.0606074617807704,26.690000534057614,-1.307688545676023,26.96999931335449,-2.5199774171643807,26.78000068664551,0.014803834631888169
7356,2002-04-09,27.020000457763672,27.18000030517578,26.920000076293945,27.10000038146973,670200.0,0.0,1.1666706403134413,-0.13793092108508948,63.49212836815002,59.21354719219569,-0.1968106405596295,-0.4483334603729858,0.03136014526518949,1.5998410548055944,28.029829196400247,0.26000022888183594,0.18574417094921358,0.3820004463195801,-0.17258224068262962,0.9365831333217898,0.10470910281847523,0.6592917898206849,-0.8058262936170735,78.37839231080524,19.371672275661915,0.27729134350110424,4,-0.25,-0.43000030517578125,-0.06000041961669922,1.1399993896484375,0.6499996185302734,1,0.01332341587357333,-1.5172401319359077,27.020000457763672,1.0606074617807704,26.690000534057614,-1.307688545676023,26.96999931335449,0.01332341587357333
7357,2002-04-10,27.93000030517578,27.989999771118164,27.0,27.11000061035156,913700.0,0.03367875025888978,1.106385569060325,-10.250005960469752,70.51290123996404,60.704876486545494,-1.0406682304886985,-1.3130279011332746,-0.9244799812559208,0.6615572275209516,26.27436835491132,0.9899997711181641,0.20044265443550557,1.220500278472901,0.4246035638518961,2.016396993093906,0.8225519211624004,1.6184486357834018,-1.6951096243121135,96.1290648080468,38.02805465981793,0.3979483573105019,4,-0.755000114440918,-0.9700002670288086,-1.0550003051757812,0.22999954223632812,0.029998779296875,2,-0.01539564269521676,1.1666706403134413,27.020000457763672,-1.5172401319359077,27.020000457763672,1.0606074617807704,26.690000534057614,-0.01539564269521676
7358,2002-04-11,27.93000030517578,28.10000038146973,27.84000015258789,28.0,897200.0,0.0,-1.080001831054716,-0.08536551326305566,69.02365248887355,62.0833229665843,-0.9632494388790143,-1.2345585269871222,-0.951600236070842,0.6294733108884074,24.07960935165653,0.2600002288818395,0.2941227167282925,1.13050022125244,0.21275762727819014,2.04824281522669,0.6716289242653133,1.5893715182395667,-1.624905260701933,89.75903060720317,31.29712241197403,0.45887129698712525,4,-0.6999998092651367,-0.9149999618530273,-0.9875001907348633,0.22999954223632812,-0.4099998474121094,3,-0.025420729826834965,1.106385569060325,27.93000030517578,1.1666706403134413,27.020000457763672,-1.5172401319359077,27.020000457763672,-0.025420729826834965
7359,2002-04-12,28.149999618530273,28.309999465942386,27.920000076293945,27.93000030517578,729800.0,0.007876810273923507,-2.249998013176642,-3.142861035422343,74.18307864535399,64.66783206507816,-1.08579569545023,-1.3903782692448523,-1.2031701012288494,0.381696760985875,21.983495008329037,0.38999938964844105,0.3476698041441679,1.2644995689392076,0.18452944251451342,2.3444696953639017,0.7245145057268587,1.8044846321515564,-1.7372102538366718,91.44385354002053,30.843886811861395,0.5399850632123475,4,-0.8149995803833008,-1.0299997329711914,-1.2824997901916504,0.010000228881835938,-0.6800003051757848,4,-0.04049731456827477,-1.080001831054716,27.93000030517578,1.106385569060325,27.93000030517578,1.1666706403134413,27.020000457763672,-0.04049731456827477
7360,2002-04-15,27.559999465942386,28.149999618530273,27.540000915527344,28.149999618530273,481900.0,-0.0209591531290646,1.0677916787896422,-2.6818272456932637,66.3742986849297,65.72696443267395,-0.3946375733524441,-0.7373724897099905,-0.6545039762808535,0.9410052001836,19.35259120954624,0.6099987030029297,0.3693160714500081,0.6104994773864796,-0.4700942815926652,1.6910932363656244,0.07020259789690897,1.1507963568760502,-0.9954332931488814,46.04314177507012,-17.870195930601568,0.5402968794895718,4,-0.18499946594238637,-0.43999958038330433,-0.7349996566772496,0.600000381469723,0.19000053405761363,0,-0.011611019630811903,-2.249998013176642,28.149999618530273,-1.080001831054716,27.93000030517578,1.106385569060325,27.93000030517578,-0.011611019630811903
7361,2002-04-16,27.6200008392334,27.940000534057614,27.559999465942386,27.809999465942386,529300.0,0.0021771180861291928,-1.4516089337353208,0.3220314874082775,63.02255950818498,65.77965679693094,-0.38017831577518635,-0.7142821513184643,-0.7414872850309564,0.8522655014716989,16.57951010033773,0.38000106811522727,0.39766229465596936,0.5945008277893074,-0.4476523461707984,1.6366540017494131,0.0734242408092527,1.115577414769362,-0.9158000029879823,47.32832763312485,-16.859541273578024,0.521076586980053,4,-0.24500083923339844,-0.5000009536743164,-0.8100004196166992,0.5399990081787109,0.4399986267089879,1,-0.01303405501133037,1.0677916787896422,27.559999465942386,-2.249998013176642,28.149999618530273,-1.080001831054716,27.93000030517578,-0.01303405501133037
7362,2002-04-17,27.46999931335449,27.68000030517578,27.239999771118164,27.6200008392334,484900.0,-0.005430902292582029,2.2592576894276553,0.7894874214467885,60.49381553207728,65.73595622789934,-0.1363456930933289,-0.500968209899856,-0.6207670345063683,0.9757177798320917,14.48026493536007,0.4400005340576172,0.4584426606008023,0.38799934387206747,-0.6196263226505714,1.3956250103947063,-0.11581348938925373,0.8918121771333887,-0.6373345867333136,21.49529045184527,-42.164443134398915,0.50381283326132,4,-0.09499931335448863,-0.3499994277954066,-0.6749992370605433,0.6900005340576207,0.5500011444091832,2,0.007280697777164669,-1.4516089337353208,27.6200008392334,1.0677916787896422,27.559999465942386,-2.249998013176642,28.149999618530273,0.007280697777164669
7363,2002-04-18,27.399999618530273,27.71999931335449,27.059999465942386,27.60000038146973,344600.0,-0.0025482233918434627,2.0000086697935884,1.3333248563145235,59.090922226929536,65.87334360758277,0.001189084155701181,-0.39199736478242997,-0.5669586449826518,1.0200883700860288,13.089585956036512,0.6599998474121023,0.4838598702799146,0.28049964904785085,-0.7151852008803914,1.276184498976093,-0.21734277591627205,0.7783420740119738,-0.44914811276340316,27.200012207030966,-35.344120689891504,0.49784242496412123,4,-0.024999618530273438,-0.2799997329711914,-0.6449995040893555,0.7600002288818359,0.6000003814697266,3,0.020437936997767858,2.2592576894276553,27.46999931335449,-1.4516089337353208,27.6200008392334,1.0677916787896422,27.559999465942386,0.020437936997767858
7364,2002-04-19,27.75,27.8799991607666,27.45000076293945,27.60000038146973,483000.0,0.01277373672782911,1.0975636987862862,-0.7499952316465767,65.714299727467,65.76751738021444,-0.20410135615460234,-0.7032319455944886,-0.9107191346036281,0.6432001606736577,12.532062694042843,0.4799995422363281,0.5148252090256982,0.5829999923706062,-0.438806356547488,1.6048063412887004,0.07209681791156086,1.0939031668296515,-0.6904166574190889,63.30279242800185,-1.5268238744239255,0.5109031744590463,4,-0.13500022888183594,-0.630000114440918,-1.0500001907348633,0.3599996566772461,-0.04999923706055043,4,-0.008288271792300073,2.0000086697935884,27.399999618530273,2.2592576894276553,27.46999931335449,-1.4516089337353208,27.6200008392334,-0.008288271792300073
7365,2002-04-22,27.70000076293945,27.989999771118164,27.649999618530273,27.75,312700.0,-0.0018017743084882687,-3.5332892528355626,-0.33332909477006833,62.23567931625814,65.62791193000425,-0.053082409560200716,-0.6030287440071156,-0.8623471167291186,0.6695799681662145,11.631320555768218,0.3400001525878906,0.542597267352793,0.48150072097778107,-0.5386597227980694,1.5016611647536315,-0.028579500910144162,0.9915809428657063,-0.6400012969970632,68.81732118099657,3.9952131058812768,0.5100802218879249,4,-0.045001029968258166,-0.5800008773803675,-1.1425008773803675,0.38999938964844105,0.2599983215332067,0,-0.0083033012003626,1.0975636987862862,27.75,2.0000086697935884,27.399999618530273,2.2592576894276553,27.46999931335449,-0.0083033012003626
7366,2002-04-23,27.649999618530273,28.0,27.5,27.520000457763672,499900.0,-0.0018050954163175703,-4.882350301248752,-2.6000228885326604,63.384598952073304,64.83587834246083,0.10692654506814492,-0.48246586562668625,-0.8142653723175286,0.7040534146064132,10.31884782643379,0.5,0.6048724902802363,0.3709996223449714,-0.5969477809688435,1.3389470256587863,-0.11297407931193604,0.8549733240018789,-0.49000015258788565,62.765938019320885,-3.4655015702286676,0.4839737016569075,4,0.03499984741211293,-0.47499942779541016,-1.1324996948242188,0.19500064849853516,0.36000061035156605,1,0.0036166503742991463,-3.5332892528355626,27.70000076293945,1.0975636987862862,27.75,2.0000086697935884,27.399999618530273,0.0036166503742991463
7367,2002-04-24,27.489999771118164,27.95000076293945,27.40999984741211,27.6200008392334,498700.0,-0.005786613006131147,-2.724132487963986,-1.0000146720072773,58.07453820856204,63.619310089092885,0.22121138530487983,-0.28344228044000985,-0.6629193868460632,0.8439247707305384,9.438779543183838,0.5400009155273402,0.6133377144402061,0.17699975967407156,-0.7691080255414704,1.1231075448896135,-0.2960541329337012,0.6500536522818443,-0.23800030517577753,45.74468732689279,-18.425546039095295,0.47305389260777186,4,0.1949996948242223,-0.27499961853027344,-0.9899997711181641,0.30500030517578125,0.7600002288818359,2,0.02073480173044895,-4.882350301248752,27.649999618530273,-3.5332892528355626,27.70000076293945,1.0975636987862862,27.75,0.02073480173044895
7368,2002-04-25,27.51000022888184,27.86000061035156,27.209999084472656,27.25,625900.0,0.0007275539443507562,-2.8235152222327975,-1.9999853282080147,63.851332629677145,62.47133830957324,0.15127699189652333,-0.26007044244231636,-0.6931315948297261,0.8021110539827809,9.051579738406232,0.6500015258789027,0.6418716551327108,0.16100025177002308,-0.7556504940599069,1.077650997599953,-0.2973251211449437,0.6193256246849899,0.7999992370605469,37.974784397423846,-27.829506628779043,0.45832537291496545,4,0.09499931335448863,-0.23000049591064808,-1.0425000190734899,0.2849998474121058,0.30999946594237926,3,0.018538721360910726,-2.724132487963986,27.489999771118164,-4.882350301248752,27.649999618530273,-3.5332892528355626,27.70000076293945,0.018538721360910726
7369,2002-04-26,27.239999771118164,27.70000076293945,27.209999084472656,27.70000076293945,537400.0,-0.009814629426291743,1.1304374867833638,-1.7692330264460612,53.79308711903223,61.07342591336241,0.3113621832327631,0.046993274984345135,-0.4218614461722261,1.0499438065801598,8.898557987267994,0.4900016784667933,0.5582495730758481,-0.1310002326965325,-1.0126231393774567,0.7506226739843918,-0.5718116860369946,0.30981122064392963,1.047999687194828,3.7975508706191388,-57.54416042157741,0.44081145334046257,4,0.28999996185302734,0.039999961853027344,-0.7774996757507324,0.5550003051757812,0.3000011444091797,4,0.0279001554797238,-2.8235152222327975,27.51000022888184,-2.724132487963986,27.489999771118164,-4.882350301248752,27.649999618530273,0.0279001554797238
7370,2002-04-29,27.170000076293945,27.739999771118164,27.1200008392334,27.239999771118164,755600.0,-0.0025697391854766494,-6.29418364599228,0.15217292151277417,52.52524344357626,59.907057461739214,0.35785495200826745,0.1664832354997401,-0.3410631598346541,1.0947486342890613,8.358777225401285,0.6199989318847656,0.47600349040111567,-0.22699995040893484,-1.0476568634020182,0.5936569625841486,-0.6373284069054748,0.1833285060876051,1.0964393745422392,5.681736902679611,-51.29471457493937,0.41032845649654104,4,0.3599996566772461,0.1099996566772461,-0.6050000190734863,0.625,0.4099998474121058,0,0.019506834197911438,1.1304374867833638,27.239999771118164,-2.8235152222327975,27.51000022888184,-2.724132487963986,27.489999771118164,0.019506834197911438
7371,2002-04-30,27.61000061035156,27.70000076293945,27.25,27.29999923706055,647900.0,0.016194351594482237,-1.1951264898259022,-4.4286103542233315,43.60001586911633,58.02996861029911,-0.09355120023917252,-0.22852763651445684,-0.7639624543973618,0.6283432392794488,8.213687818359748,0.5300006866455043,0.35870394746209655,0.17700052261352184,-0.6125921660925968,0.9665932113196405,-0.2177958217395357,0.5717968669665794,0.6105812960205128,59.0361224288132,6.722545925615464,0.39479634435305855,4,-0.08000087738036754,-0.33000087738036754,-1.0675005912780726,0.18499946594238637,-0.5500011444091726,1,0.012676510915754058,-6.29418364599228,27.170000076293945,1.1304374867833638,27.239999771118164,-2.8235152222327975,27.51000022888184,0.012676510915754058
7372,2002-05-01,27.920000076293945,28.07999992370605,27.5,27.60000038146973,519800.0,0.011227796417583535,-1.2307669735538873,1.0322525072294468,49.82206019205146,57.00009505086821,-0.37213967053296315,-0.4729927658752118,-1.0309840732681401,0.28996071503778964,8.191505985407826,0.5799999237060511,0.3104509883956581,0.4300000190734856,-0.32494156212860403,1.1849416002755753,0.05252922847244079,0.8074708096745304,0.2565585873925791,83.33333333333364,34.27929679956543,0.3774707906010455,5,-0.31999969482421875,-0.5850000381469727,-1.377500057220459,-0.125,-0.639999389648434,2,0.0032235011583796602,-1.1951264898259022,27.61000061035156,-6.29418364599228,27.170000076293945,1.1304374867833638,27.239999771118164,0.0032235011583796602
7373,2002-05-02,28.11000061035156,28.35000038146973,27.809999465942386,27.899999618530273,639200.0,0.006805176702665561,-1.7692262548111992,0.6562537252938474,49.28059454293339,55.17412780814225,-0.5038169132170935,-0.6041851129849967,-1.206828361852601,0.07846131921808563,8.16929713546661,0.5400009155273438,0.2806921146170609,0.5630004882812472,-0.19874536266167198,1.3247463392241663,0.18212756280978581,0.9438734137527085,-0.9899997711181605,80.48781622456428,35.27580964467427,0.3808729254714601,5,-0.37499999999999645,-0.7550001144409144,-1.5675005912780726,-0.31500053405761363,-0.7100009918212855,3,0.004980412188140937,-1.2307669735538873,27.920000076293945,-1.1951264898259022,27.61000061035156,-6.29418364599228,27.170000076293945,0.004980412188140937
7374,2002-05-03,27.81999969482422,28.1299991607666,27.6200008392334,28.1299991607666,423300.0,-0.01031664565032231,2.290317420275766,-1.4761809611175443,55.24192897141053,54.39704443649251,-0.22668016756695053,-0.2373562601820396,-0.8970449737471284,0.34378140043661887,7.989578099599114,0.5099983215332031,0.26336835804963954,0.21649961471557688,-0.4376297929690658,0.8706290224002196,-0.11056508912674445,0.5435643185578982,-0.6753988647460929,56.91049724442278,11.316028158599899,0.3270647038423213,5,-0.08499908447265625,-0.4649991989135742,-1.2774996757507324,-0.024999618530273438,0.020000457763671875,4,0.0,-1.7692262548111992,28.11000061035156,-1.2307669735538873,27.920000076293945,-1.1951264898259022,27.61000061035156,0.0
7375,2002-05-06,27.420000076293945,27.90999984741211,27.3700008392334,27.82999992370605,546100.0,-0.014378131664922078,-1.1176501387507198,1.3225824314429926,46.45389159509609,52.51585473016171,0.14463430907220243,0.2046387621934258,-0.4985891002528433,0.7209944542914855,7.47532158581683,0.5399990081787109,0.24707049512729284,-0.20349998474121023,-0.8048415632789805,0.39784159379656003,-0.5041707740100954,0.0971708045276749,-0.25129125518798645,15.454547030866042,-28.68461146217268,0.3006707892688847,5,0.3150005340576172,-0.06499958038330078,-0.7649998664855957,0.375,0.3099994659423828,0,0.004376398209318122,2.290317420275766,27.81999969482422,-1.7692262548111992,28.11000061035156,-1.2307669735538873,27.920000076293945,0.004376398209318122
7376,2002-05-07,27.3799991607666,27.76000022888184,27.26000022888184,27.43000030517578,402000.0,-0.0014588225899360152,-2.4482876554659723,0.12195405614120074,48.33948235598836,51.43418185765353,0.1590318477743864,0.2877455899174919,-0.46030618598357265,0.7388625636037389,7.039634433574761,0.5,0.17048177602203296,-0.26150083541870117,-0.8056092825902823,0.28260761175287996,-0.5335550590044917,0.010553388167089395,-0.18766450845336635,11.00907477855478,-34.50748999353411,0.27205422358579134,5,0.35500144958496094,-0.02499866485595703,-0.7049989700317383,0.41500091552734375,-0.07999992370605113,1,0.007304629987937794,-1.1176501387507198,27.420000076293945,2.290317420275766,27.81999969482422,-1.7692262548111992,28.11000061035156,0.007304629987937794
7377,2002-05-08,27.5,27.60000038146973,27.059999465942386,27.60000038146973,579200.0,0.004382791925185758,9.79997711190295,1.9999618539005097,51.811598459472705,50.0964336165197,0.04536984220290918,0.141113424812076,-0.5706722893792708,0.5919328627009897,7.1323742270459265,0.5400009155273438,0.11448194022015201,-0.11999998092651509,-0.6499058947912211,0.4099059329381909,-0.38495293785886986,0.14495297600583967,0.8500003814697301,34.10854432438479,-13.15797799924895,0.264952956932353,5,0.20499992370605824,-0.10499954223632812,-0.817500114440918,0.2950000762939453,-0.4899997711181605,2,-0.016000019420276845,-2.4482876554659723,27.3799991607666,-1.1176501387507198,27.420000076293945,2.290317420275766,27.81999969482422,-0.016000019420276845
7378,2002-05-09,27.21999931335449,27.739999771118164,27.149999618530273,27.25,527300.0,-0.010181843150745884,-5.9411751506243755,0.30000572202409553,40.14870204780837,48.580390830828165,0.3128023421454209,0.3849309332446964,-0.2811904341387397,0.8426240847961672,6.904553261872663,0.5900001525878906,0.04802958376745892,-0.364500617980962,-0.902038196782037,0.173036960820113,-0.6332694073814977,-0.09573182858042628,1.1042010498046935,14.953261032320933,-29.033747910829092,0.26876878940053717,5,0.4850006103515696,0.17500114440918324,-0.5449991226196254,0.3250007629394567,0.8200016021728551,3,0.0022043120795225413,9.79997711190295,27.5,-2.4482876554659723,27.3799991607666,-1.1176501387507198,27.420000076293945,0.0022043120795225413
7379,2002-05-10,27.01000022888184,27.36000061035156,26.979999542236328,27.26000022888184,341200.0,-0.007714882063557638,-1.4516089337352314,8.33314260283454,37.894745295715666,46.954779925510316,0.54394681047863,0.5324437647621956,-0.06395490762241707,1.0171645575210313,6.413465187816247,0.3800010681152308,0.00675275201968617,-0.5174997329711886,-1.044212810250837,0.009213344308459881,-0.7808562716110146,-0.25414319433136257,1.2889161163330058,3.2258792259042193,-36.06620798703062,0.26335653863982494,5,0.6549997329711879,0.3850002288818324,-0.36250019073486683,0.5349998474121058,0.8500003814697195,4,0.014439073911276967,-5.9411751506243755,27.21999931335449,9.79997711190295,27.5,-2.4482876554659723,27.3799991607666,0.014439073911276967
7380,2002-05-13,27.239999771118164,27.45000076293945,26.940000534057614,26.940000534057614,287100.0,0.008515347659656225,-2.4000101725518315,-1.1999969482422017,43.23433174240868,46.914148355876144,0.363105345893608,0.2922239203972765,-0.28905425573730525,0.7518854811158562,6.6476789908498315,0.5100002288818359,-0.05187549163913019,-0.27150020599365376,-0.8132822196670091,0.27028180767970156,-0.5423912128303314,-0.0006091991569761035,1.00615990197754,36.58528642804653,0.2516405496494798,0.27089100683667683,5,0.4050006866455078,0.1550006866455078,-0.5924997329711914,0.30500030517578125,0.399999618530277,0,0.022026445907165293,-1.4516089337352314,27.01000022888184,-5.9411751506243755,27.21999931335449,9.79997711190295,27.5,0.022026445907165293
7381,2002-05-14,27.26000022888184,27.26000022888184,26.85000038146973,27.06999969482422,658100.0,0.0007342312016052066,3.315775736585694,0.6333367241839749,46.02077357750894,46.49178317648253,0.32210948564714315,0.2570493184530491,-0.2809321864596406,0.6971620017797697,6.961315973755758,0.4099998474121094,-0.05357928156649905,-0.23349971771239808,-0.7839553143576161,0.31695587893281996,-0.5087275160350089,0.041728080610212714,0.9077898958715807,46.06743017813381,10.472949583267074,0.2752277983226097,5,0.3400001525878906,0.3400001525878906,-0.5824999809265172,0.22000026702880504,0.7099990844726491,1,0.017241353976825247,-2.4000101725518315,27.239999771118164,-1.4516089337352314,27.01000022888184,-5.9411751506243755,27.21999931335449,0.017241353976825247
7382,2002-05-15,27.670000076293945,27.68000030517578,27.059999465942386,27.26000022888184,992800.0,0.015040346440559293,1.8837227870335704,2.157887868292869,52.43902013530529,46.84271935341273,-0.14201679993574245,-0.1446131090994598,-0.6787424702017901,0.24680652285586646,7.109656448354823,0.6200008392333949,-0.033367380063374696,0.16650009155273438,-0.389397755780891,0.7223979388863597,-0.1114488321140783,0.44444901521954705,0.3923668689967812,92.13486035626723,54.49340960120671,0.27794892366681184,5,-0.18000030517578125,-0.0699996948242152,-0.9899997711181641,-0.24499988555908203,-0.13999938964843395,2,-0.013371913198886864,3.315775736585694,27.26000022888184,-2.4000101725518315,27.239999771118164,-1.4516089337352314,27.01000022888184,-0.013371913198886864
7383,2002-05-16,27.959999084472656,28.0,27.63999938964844,27.70000076293945,610200.0,0.010480629106581318,1.1176496987512272,0.6341424836479826,60.90907672220522,47.472402436834365,-0.509064757708309,-0.4116107596162877,-0.9516412321429044,-0.08291018565829944,7.146348310178999,0.36000061035155895,-0.007343696353995455,0.42849912643432475,-0.16085477695485295,1.0178530298235025,0.13382217473973412,0.7231760781289154,-1.1099987030029261,96.52165836555095,52.34374600527018,0.2946769516945893,5,-0.534998893737793,-0.35999870300292613,-0.8924989700317383,-0.7049989700317383,-0.8699989318847656,3,-0.033977070339690774,1.8837227870335704,27.670000076293945,3.315775736585694,27.26000022888184,-2.4000101725518315,27.239999771118164,-0.033977070339690774
7384,2002-05-17,27.520000457763672,28.239999771118164,27.479999542236328,28.209999084472656,1045500.0,-0.01573671820874034,1.0266672770182292,-2.653858004313534,54.768397468579444,48.39623642277696,-0.129739758381902,0.010828578567295466,-0.4860850689158198,0.3124928769807127,7.689655212857114,0.7600002288818359,-0.03530837449256197,4.76837158203125e-07,-0.5803080784818668,0.5803090321561832,-0.29015380082235254,0.29015475449666894,-0.6470000839233379,48.20146550304614,-0.8110086571066546,0.29015427765951246,5,0.024999618530273438,0.07999992370605824,-0.39750003814697266,-0.3000001907348633,-0.9200000762939418,4,0.018895365156760935,1.1176496987512272,27.959999084472656,1.8837227870335704,27.670000076293945,3.315775736585694,27.26000022888184,0.018895365156760935
7385,2002-05-20,27.46999931335449,27.59000015258789,27.149999618530273,27.5,542300.0,-0.00181690201953022,3.190461485363439,0.04347934254391572,47.86583433401273,48.34360886477967,-0.08035002634840893,0.0450234743165403,-0.41187001097530995,0.319550056802381,8.22492924162019,0.4400005340576172,-0.08180417501898418,-0.0385005950927777,-0.6128753753502174,0.535874185164662,-0.32568798522149933,0.24868679503594393,-0.5423189636230425,44.60425928975206,-3.0105686047199143,0.28718739012872047,5,0.07500076293945668,0.13000106811524148,-0.2424993515014613,-0.3999996185302699,-0.8099994659423793,0,0.014197353722082973,1.0266672770182292,27.520000457763672,1.1176496987512272,27.959999084472656,1.8837227870335704,27.670000076293945,0.014197353722082973
7386,2002-05-21,27.75,27.899999618530273,27.65999984741211,27.71999931335449,587100.0,0.010192963001254496,-2.2000050862759557,-1.0,47.38461574576994,47.851721896590476,-0.33787813201657,-0.23937414461418172,-0.6690619756608491,-0.002202379707593849,8.685705262146751,0.4300003051757848,-0.12327730020421512,0.23650007247924876,-0.34476089190071946,0.817761036859217,-0.054130409710737126,0.5271305546692346,-0.7698268734130842,58.4746064073965,14.742682835887315,0.29063048218998433,5,-0.2049999237060547,-0.14999961853026988,-0.502500057220459,-0.7150001525878906,0.06999969482421875,1,-0.003963985958614691,3.190461485363439,27.46999931335449,1.0266672770182292,27.520000457763672,1.1176496987512272,27.959999084472656,-0.003963985958614691
7387,2002-05-22,28.059999465942386,28.10000038146973,27.75,27.75,486100.0,0.011171151925851719,-1.2580708673529262,10.333079026001819,49.25814344276919,48.86388205158612,-0.6259089393529607,-0.531743937934305,-0.9489564279199634,-0.3556086025385454,9.110824163340883,0.3500003814697301,-0.09940408611308271,0.517999553680422,-0.11224183230982732,1.1482409396706714,0.20287886068529914,0.833120246675545,-1.0294332735742202,83.48621284607907,42.56939300267358,0.3151206929951242,5,-0.514999389648441,-0.45999908447265625,-0.8124995231628453,-1.0399990081787145,-0.399999618530277,2,-0.0032074181860599627,-2.2000050862759557,27.75,3.190461485363439,27.46999931335449,1.0266672770182292,27.520000457763672,-0.0032074181860599627
7388,2002-05-23,28.020000457763672,28.059999465942386,27.75,28.059999465942386,377300.0,-0.001425481430506137,14.50035763673387,-0.12902928092833663,53.20514152898498,50.565037188616046,-0.5146128571074371,-0.47598178522841295,-0.8667684399993547,-0.3541011093548718,9.159661006744166,0.30999946594238637,-0.0776746027710935,0.4525005340576165,-0.21259550206464795,1.117596570179881,0.11995251599648427,0.7850485521187487,-0.9410569222455045,79.81657958192324,39.23237154743272,0.3325480180611327,5,-0.47500038146972656,-0.42000007629394176,-0.7725005149841309,-1.0200004577636719,-0.6700000762939418,3,-0.01748750046798775,-1.2580708673529262,28.059999465942386,-2.2000050862759557,27.75,3.190461485363439,27.46999931335449,-0.01748750046798775
7389,2002-05-24,28.0,28.25,27.96999931335449,28.10000038146973,445500.0,-0.0007137921997474317,-2.4999701980043474,2.500071527347156,60.58394109772793,52.492771561429294,-0.3793001549698296,-0.41753173197492544,-0.8136129774139533,-0.3673510889042646,9.328968748840552,0.28000068664551137,-0.07517550459597189,0.3945000648498542,-0.27860670710828117,1.0676068368079896,0.05794667887078475,0.7310534508289237,-0.8746142150578322,77.27273515433046,32.12553898542549,0.33655338597906853,5,-0.4499998092651367,-0.3999996185302699,-0.752500057220459,-1.0500001907348633,-1.0599994659423864,4,-0.03249999455043251,14.50035763673387,28.020000457763672,-1.2580708673529262,28.059999465942386,-2.2000050862759557,27.75,-0.03249999455043251
7390,2002-05-28,27.70000076293945,28.10000038146973,27.59000015258789,27.79999923706055,588500.0,-0.010714258466448245,-2.1875044703526436,0.9999809265864668,55.33336342707526,53.52750376693666,-0.008032447917809549,-0.07988610809741914,-0.4784254926332032,-0.10236498480823641,9.002715292490269,0.5100002288818395,-0.0168844077244259,0.0680007934570277,-0.5739240576394593,0.7099256445535147,-0.25296163209121403,0.3889632190052694,-0.5071381250938103,16.66676299742743,-31.443796464502963,0.32096242554824317,5,-0.045001029968258166,-0.10000038146971946,-0.3325009346008265,-0.7500009536743129,-1.3700008392333984,1,-0.039711204013446744,-2.4999701980043474,28.0,14.50035763673387,28.020000457763672,-1.2580708673529262,28.059999465942386,-0.039711204013446744
7391,2002-05-29,27.959999084472656,28.03000068664551,27.70000076293945,27.709999084472656,412400.0,0.009386220735454476,-1.4444742716663252,-2.500038147554564,57.32483650840507,54.07037225283664,-0.17689629118738281,-0.32919709517886275,-0.6936860221573546,-0.3858413814126429,8.658830693958944,0.3299999237060618,0.0801713488351119,0.3104991912841797,-0.34777529868746626,0.9687736812558256,-0.018638053701643287,0.6396364362700027,-0.7037082048977545,56.06045718579315,5.923499727049844,0.3291372449858222,5,-0.25999927520751953,-0.35999870300292613,-0.5724992752075195,-1.0099992752075195,-1.1899986267089844,2,-0.04649496708254508,-2.1875044703526436,27.70000076293945,-2.4999701980043474,28.0,14.50035763673387,28.020000457763672,-0.04649496708254508
7392,2002-05-30,28.01000022888184,28.28000068664551,27.709999084472656,27.95000076293945,573000.0,0.0017883099444360173,-1.1111060091764313,0.23999786376955967,63.57391739792727,54.366465661250196,-0.1939973873973173,-0.39221922405302934,-0.7051830542189101,-0.45511673841033584,9.441932079774991,0.5700016021728551,0.15167059870346833,0.356000328063967,-0.31122966247459516,1.023230318602529,0.022385332794684132,0.6896153233332498,-0.6940868020814328,60.86952916167966,6.022564867684849,0.33361499526928146,5,-0.29500007629394887,-0.4099998474121094,-0.5800004005432164,-1.0600004196167028,-1.5900001525878942,3,-0.006783310692789812,-1.4444742716663252,27.959999084472656,-2.1875044703526436,27.70000076293945,-2.4999701980043474,28.0,-0.006783310692789812
7393,2002-05-31,28.25,28.3700008392334,28.0,28.0,919200.0,0.008568360198394132,-1.9600067138671875,4.166703754330816,71.08845501344534,56.17980538845751,-0.43419467217152174,-0.6547628507137375,-0.9130897616179645,-0.7080813280507314,9.929525783715338,0.37000083923339844,0.22347334868959834,0.5890001296997056,-0.10092432321665612,1.2789245826160673,0.24403790324152297,0.9339623561578883,-0.8569595924119859,84.61529056474588,22.27864333182285,0.3449622264581809,5,-0.48999977111816406,-0.6399993896484375,-0.8000001907348633,-1.3000001907348633,-2.420000076293949,4,-0.02088496115355365,-1.1111060091764313,28.01000022888184,-1.4444742716663252,27.959999084472656,-2.1875044703526436,27.70000076293945,-0.02088496115355365
7394,2002-06-03,27.81999969482422,28.399999618530273,27.63999938964844,28.170000076293945,793700.0,-0.015221249740735576,-1.1408427245497033,-1.4000015258789062,59.235674980243076,57.443121015816445,0.04786975488688938,-0.23690899278692257,-0.46016702025340095,-0.3016614679540659,10.589281722013649,0.7600002288818324,0.23462613859618386,0.15899982452392436,-0.5309246283924374,0.8489242774402861,-0.18596240193425828,0.503962050982107,-0.3292632440716652,28.395023936063744,-35.662345045618814,0.3449622264581809,6,0.17500019073486328,-0.19499969482421875,-0.377500057220459,-0.869999885559082,-3.0100002288818324,0,-0.016894296136240827,-1.9600067138671875,28.25,-1.1111060091764313,28.01000022888184,-1.4444742716663252,27.959999084472656,-0.016894296136240827
7395,2002-06-04,27.540000915527344,27.85000038146973,27.290000915527344,27.56999969482422,772700.0,-0.010064657885275552,-1.1132103990326616,0.08571070457381703,54.117662238433375,58.19123729277905,0.3786629601937257,0.05538027768342957,-0.15583590138066938,-0.04439628981315025,10.746247183343716,0.5599994659423864,0.18157856638375947,-0.12699899673462056,-0.8101526208617926,0.5561546273925515,-0.4685758087982066,0.21457781532896547,0.8599987030029297,22.522548839351224,-42.00066288778172,0.3415768120635866,6,0.30499935150146484,0.08499908447265625,-0.13500118255615234,-0.590001106262207,-2.700000762939453,1,-0.02178650550194583,-1.1408427245497033,27.81999969482422,-1.9600067138671875,28.25,-1.1111060091764313,28.01000022888184,-0.02178650550194583
7396,2002-06-05,27.57999992370605,27.770000457763672,27.25,27.540000915527344,709400.0,0.0014523967628539136,1.4761922062115975,-1.3333545269581726,48.514846499096635,58.1086487434821,0.34868101250703276,0.03281554892101113,-0.16312139078673127,-0.10361431066547055,10.708902770437595,0.5200004577636719,0.18433491253625078,-0.09700002670288299,-0.7682156095534758,0.5742155561477098,-0.4326078181281794,0.2386077647224134,0.8199996948242223,28.69565505837287,-30.999148739854967,0.33560779142529706,6,0.24499988555908558,0.045000076293948865,-0.17500019073485973,-0.6300001144409144,-3.5100002288818324,2,-0.04532269773233677,-1.1132103990326616,27.540000915527344,-1.1408427245497033,27.81999969482422,-1.9600067138671875,28.25,-0.04532269773233677
7397,2002-06-06,27.059999465942386,27.649999618530273,26.940000534057614,27.649999618530273,579600.0,-0.01885425885431946,1.4067759350855193,-14.750369557962214,36.19630968588986,56.218778538693755,0.7955775288710925,0.5461642413144894,0.37229662051630186,0.39554496288114294,10.473740092499964,0.7099990844726598,0.21038112657376473,-0.5950004577636676,-1.317525240879764,0.12752432535242875,-0.9562628493217176,-0.23373806620561766,1.2940001678466757,8.219110077600863,-44.88336809353126,0.3612623915580486,6,0.610000610351559,0.5650005340576136,0.34500026702880504,-0.10999965667724965,-2.8199996948242223,3,-0.010716888909909517,1.4761922062115975,27.57999992370605,-1.1132103990326616,27.540000915527344,-1.1408427245497033,27.81999969482422,-0.010716888909909517
7398,2002-06-07,27.28000068664551,27.489999771118164,26.95000076293945,27.26000022888184,683100.0,0.008130126572249763,1.4545486071977185,-0.0338990721882781,46.05263405559554,54.60418886734571,0.5135765116655371,0.3487702874856744,0.17123197500421483,0.1527365037237125,10.584228463203205,0.5399990081787145,0.22347049453588852,-0.3779993057250941,-1.0933819687406725,0.3373833572904843,-0.7356906372328851,-0.020307974217303126,0.9891590011596634,23.287696287200284,-29.17749984583687,0.35769133150778953,6,0.38999938964843395,0.34499931335448863,0.18749952316283824,-0.33000087738037465,-4.030000686645511,4,-0.03152494826631602,1.4067759350855193,27.059999465942386,1.4761922062115975,27.57999992370605,-1.1132103990326616,27.540000915527344,-0.03152494826631602
7399,2002-06-10,27.399999618530273,27.60000038146973,27.1299991607666,27.20000076293945,397100.0,0.0043987877149689325,-1.764696312668666,9.999713904253468,48.87460181756412,53.88654868851114,0.3347160363129049,0.2735102299289167,0.07163212244118,0.0004969321220897882,10.25961365368043,0.47000122070312855,0.2070937994893427,-0.2775003433227532,-0.9376397556009799,0.3826390689554735,-0.6075700494618665,0.052569362816360155,0.7894105200500476,50.54935841811604,-2.789976271973977,0.3300697061391129,6,0.2700004577636719,0.22500038146972656,0.14500093460083008,-0.42999935150146484,-3.059999465942383,0,-0.05729925973292538,1.4545486071977185,27.28000068664551,1.4067759350855193,27.059999465942386,1.4761922062115975,27.57999992370605,-0.05729925973292538
7400,2002-06-11,27.84000015258789,28.1200008392334,27.479999542236328,27.75,1310600.0,0.016058413875307043,-1.031746704531005,0.45000333787919894,51.37615053487477,53.22558358034111,-0.09313085976579316,-0.1256786358829345,-0.33760022695371816,-0.45210877881022427,10.09316869005852,0.720001220703125,0.18600856769828766,0.13250017166137695,-0.4977836540472609,0.7627839973700148,-0.18264174119294196,0.44764208451569587,-0.899999618530277,76.27113438722407,22.607254672094882,0.31514191285431875,6,-0.1700000762939453,-0.21500015258789062,-0.2949995994567871,-0.869999885559082,-4.409999847412109,1,-0.1088362309640235,-1.764696312668666,27.399999618530273,1.4545486071977185,27.28000068664551,1.4067759350855193,27.059999465942386,-0.1088362309640235
7401,2002-06-12,27.729999542236328,28.10000038146973,27.440000534057614,27.84000015258789,849100.0,-0.003951171327178926,1.095234058528255,-1.2222269317170347,44.62540453526821,51.12019326226788,-0.021441484968001134,0.02249169142159957,-0.20521236901193518,-0.3666579495942308,9.695691360803302,0.6599998474121165,0.13720131468853225,-0.0010004043579101562,-0.5950373186749118,0.5930365099590915,-0.298018861516411,0.2960180528005907,-0.7663990020752003,66.94905117512052,16.352868467946948,0.2970184571585015,6,-0.05999946594238281,-0.10499954223632812,-0.1849989891052246,-0.5899991989135742,-5.729999542236328,2,-0.10421923683217515,-1.031746704531005,27.84000015258789,-1.764696312668666,27.399999618530273,1.4545486071977185,27.28000068664551,-0.10421923683217515
7402,2002-06-13,27.29999923706055,27.899999618530273,27.170000076293945,27.729999542236328,542200.0,-0.015506682736176503,-1.1159449134504282,3.909071993341624,39.595355329221704,47.620959964020805,0.33218678756554354,0.44622961933360017,0.24618624869605554,0.0357235591381162,10.264997692763442,0.7299995422363281,0.11383741346034881,-0.41250066757201864,-1.0368107980535264,0.2118094629094891,-0.7246557328127743,-0.100345602331263,-0.3132706909179781,29.914397546856897,-16.28394379861826,0.31215506524075387,6,0.3700008392333949,0.3250007629394496,0.2450013160705531,-0.15999889373779652,-5.359998703002937,3,-0.11831500485360869,1.095234058528255,27.729999542236328,-1.031746704531005,27.84000015258789,-1.764696312668666,27.399999618530273,-0.11831500485360869
7403,2002-06-14,27.01000022888184,27.38999938964844,26.559999465942386,27.29999923706055,622500.0,-0.010622674589127024,2.531919728912607,0.674415819449625,36.72921717351208,45.12024242993959,0.4780682134067611,0.6971512148477608,0.5485297817080941,0.2910275665934172,10.607839711297713,0.8299999237060547,0.05144696223524292,-0.6549997329711879,-1.3414858227571784,0.03148635681480272,-0.9982427778641814,-0.31175668807819434,1.110000610351559,28.846177358813595,-12.86703540036692,0.3432430448929951,6,0.32999992370605113,0.46999931335448863,0.5399999618530238,0.13000011444091442,-5.0100002288818395,4,-0.10255462548281313,-1.1159449134504282,27.29999923706055,1.095234058528255,27.729999542236328,-1.031746704531005,27.84000015258789,-0.10255462548281313
7404,2002-06-17,28.040000915527344,28.10000038146973,27.1299991607666,27.45000076293945,884000.0,0.03813404953414712,1.7324013281610813,-2.0344902428918257,53.811661685891316,45.086242368546024,-0.578252922306266,-0.3076692506215011,-0.4478765862196923,-0.7659552315964326,10.07297245367434,1.0900001525878906,-0.015493353055742176,0.3490009307861328,-0.3535629160592926,1.0515647776315582,-0.002280992636581658,0.7002828542088473,-1.4800014495849574,94.87180427685874,47.92533287042203,0.35128192342271314,6,-0.7000007629394531,-0.5600013732910156,-0.49000072479248047,-0.9000005722045898,-5.440000534057614,0,-0.17082741651676792,2.531919728912607,27.01000022888184,-1.1159449134504282,27.29999923706055,1.095234058528255,27.729999542236328,-0.17082741651676792
7405,2002-06-18,27.86000061035156,28.190000534057614,27.670000076293945,28.0,472000.0,-0.0064194115299086585,1.0000000000000138,-0.23728703973103618,48.85846518567028,45.12442222260976,-0.38899396206146264,-0.1021923895575867,-0.2463194510243376,-0.6104255466451853,10.33224166602313,0.5200004577636683,-0.13928403919893384,0.14950056076049378,-0.5488728379111691,0.8478739594321567,-0.19968613857533768,0.49868726009632525,-1.3000011444091726,79.7546191741068,32.55811156068853,0.34918669933583196,6,-0.48500061035155895,-0.3800010681152308,-0.33000040054320934,-0.720000267028805,-4.9600009918212855,1,-0.12634602945614404,1.7324013281610813,28.040000915527344,2.531919728912607,27.01000022888184,-1.1159449134504282,27.29999923706055,-0.12634602945614404
7406,2002-06-19,27.63999938964844,27.96999931335449,27.559999465942386,27.75,618200.0,-0.007896669629697484,-2.0370307577106477,0.7857220708446413,45.93405773438058,46.20639422799761,-0.17834126977962228,0.11504366986028813,-0.006873378570457334,-0.41035513953278624,9.943334218086727,0.40999984741210227,-0.2020023730933609,-0.0650006294250467,-0.7637967007429189,0.6337954418928256,-0.4143986650839828,0.2843974062338894,-1.014799880981446,66.25762061339384,19.93181762219603,0.3493980356589369,6,-0.26499938964844105,-0.15999984741211293,-0.11999893188476918,-0.49999904632568715,-5.139999389648441,2,-0.15231545504481314,1.0000000000000138,27.86000061035156,1.7324013281610813,28.040000915527344,2.531919728912607,27.01000022888184,-0.15231545504481314
7407,2002-06-20,27.96999931335449,28.170000076293945,27.6200008392334,27.649999618530273,665700.0,0.011939216027249122,-1.8947537494729656,-2.9090719933417177,46.98275206488924,46.3097406734747,-0.4086575771537859,-0.23404411649744006,-0.3425294151411826,-0.7609643816002958,9.304077385954987,0.5499992370605469,-0.2193406390128274,0.26949930191039684,-0.42077841130105753,0.9597770151218512,-0.07563955469532857,0.6146381585161222,-1.2822077636718703,86.50300143928662,43.160808174074624,0.3451388566057268,6,-0.5949993133544886,-0.4899997711181605,-0.3699989318847585,-0.8299989700317347,-4.819999694824215,3,-0.21344295530619006,-2.0370307577106477,27.63999938964844,1.0000000000000138,27.86000061035156,1.7324013281610813,28.040000915527344,-0.21344295530619006
7408,2002-06-21,27.53000068664551,27.78000068664551,27.29999923706055,27.29999923706055,1013400.0,-0.0157310917951613,-3.1738993423835073,0.7187552154113996,46.8817308390407,46.088310564749875,0.0788218652170869,0.176407233609023,0.08658365942386226,-0.33460290320638464,8.566394091845526,0.6700000762939382,-0.22771862324647074,-0.1459993362426708,-0.8231886158880712,0.5311899434027296,-0.4845939760653728,0.19259530358003119,-0.7821207775878918,37.73594411835669,-7.187273628068951,0.3385946398227004,6,-0.15500068664551137,-0.05000114440918324,0.014999389648433947,-0.39000034332275746,-4.630001068115238,4,-0.20305121733249876,-1.8947537494729656,27.96999931335449,-2.0370307577106477,27.63999938964844,1.0000000000000138,27.86000061035156,-0.20305121733249876
7409,2002-06-24,27.09000015258789,27.53000068664551,26.93000030517578,27.53000068664551,667000.0,-0.015982583475599443,1.7272711509534284,-1.9130337432725075,45.32223872701761,45.41565369721019,0.5254849386078249,0.5741756031444503,0.5032690396793953,0.08587004240102658,7.666779815599374,0.6000003814697301,-0.15547152324199942,-0.5404998779296868,-1.247650594973738,0.1666508391143644,-0.8940752364517124,-0.1869245194076612,-0.284435418530272,12.698398281570055,-33.610129011467144,0.35357535852202476,6,0.2849998474121094,0.3899993896484375,0.4225001335144043,0.05000019073486328,-3.79000091552734,0,-0.18789221572232606,-3.1738993423835073,27.53000068664551,-1.8947537494729656,27.96999931335449,-2.0370307577106477,27.63999938964844,-0.18789221572232606
7410,2002-06-25,26.60000038146973,27.440000534057614,26.56999969482422,27.28000068664551,690300.0,-0.018087846746333458,-1.3513482862253334,1.5454533632150798,40.68441878106693,44.97776639118782,0.9175872494968011,1.0303682397524305,0.9827994872472949,0.5521769263766565,7.82607956213963,0.8700008392333949,-0.1498746689261452,-0.9754996299743617,-1.8180389349259478,-0.13296032502277555,-1.3967692824501547,-0.5542299774985686,1.5900001525878835,1.8750424682994993,-44.733860625618405,0.4212696524757931,6,0.7749996185302699,0.879999160766598,0.9724998474121058,0.5399999618530238,-3.5400009155273438,1,-0.15037593769308766,1.7272711509534284,27.09000015258789,-3.1738993423835073,27.53000068664551,-1.8947537494729656,27.96999931335449,-0.15037593769308766
7411,2002-06-26,26.65999984741211,26.979999542236328,26.209999084472656,26.559999465942386,1151800.0,0.002255618988042496,1.081082961958693,-0.1470593185158538,45.83333830038582,45.67087561020606,0.7709168353695937,0.9148893158869669,0.9108777224807909,0.47577816149647134,8.165582791434552,0.7700004577636719,-0.1632658462901304,-0.8505002021789565,-1.7656010472641483,0.06460064290623535,-1.3080506247215524,-0.3929497796363606,1.4976006698608373,22.959210980873003,-27.328199914469145,0.4575504225425967,6,0.5399999618530273,0.6449995040893555,0.9125003814697266,0.48000049591064453,-4.209999084472656,2,-0.14103526820713086,-1.3513482862253334,26.60000038146973,1.7272711509534284,27.09000015258789,-3.1738993423835073,27.53000068664551,-0.14103526820713086
7412,2002-06-27,27.81999969482422,27.85000038146973,26.59000015258789,26.65999984741211,1018900.0,0.04351087224498662,1.0655720789453873,11.599954223807847,54.703824300619424,47.66805417988465,-0.3437085040992045,-0.2741294970618853,-0.24297519879913665,-0.6940421312521323,7.504855267236048,1.2600002288818395,-0.19385467278651092,0.31899967193603374,-0.5780340345655759,1.2160333784376434,-0.12951718131477108,0.7675165251868385,0.2596967651367166,98.17069128540055,42.631070945182465,0.4485168532508054,6,-0.619999885559082,-0.5150003433227539,-0.2474994659423828,-0.6799993515014648,-5.760000228881832,3,-0.19122932254431257,1.081082961958693,26.65999984741211,-1.3513482862253334,26.60000038146973,1.7272711509534284,27.09000015258789,-0.19122932254431257
7413,2002-06-28,27.65999984741211,28.190000534057614,27.65999984741211,27.770000457763672,1124900.0,-0.005751252665968765,-8.63632265224019,-0.09482812484585004,52.24913666085333,47.49444028821377,-0.09142411753824575,-0.16927620023495393,-0.07630425652117623,-0.5377075904773676,6.608710919423178,0.5300006866455043,-0.19623234602875073,0.1884998321533189,-0.6410916912810869,1.0180913555877247,-0.22629592956388223,0.60329559387052,-1.4500007629394531,73.232308150249,16.356662204369158,0.41479576171720206,6,-0.46000003814697266,-0.35500049591064453,-0.08749961853027344,-0.5199995040893555,-5.789999008178711,4,-0.16305134684604106,1.0655720789453873,27.81999969482422,1.081082961958693,26.65999984741211,-1.3513482862253334,26.60000038146973,-0.16305134684604106
7414,2002-07-01,27.35000038146973,27.989999771118164,27.229999542236328,27.520000457763672,921800.0,-0.0112075006381962,-2.707302322768528,1.5454466638923245,45.66371854689057,47.139468439460465,0.12338052685145229,0.1093111489137577,0.22561834225069433,-0.22395232881984484,6.6028288612886605,0.7600002288818359,-0.1490828607741257,-0.09799966812133576,-0.9125153616741954,0.7165160254315239,-0.5052575148977638,0.3092581786550923,-1.100401268005374,57.57578092864719,3.0232645986744586,0.40725784677642934,7,-0.1500005722045934,-0.04500102996826527,0.22249984741210582,-0.2100000381469762,-5.149999618530277,0,-0.16270569290208992,-8.63632265224019,27.65999984741211,1.0655720789453873,27.81999969482422,1.081082961958693,26.65999984741211,-0.16270569290208992
7415,2002-07-02,26.940000534057614,27.60000038146973,26.899999618530273,27.29999923706055,971100.0,-0.014990853444005858,-2.1818177877383804,2.1176384790585296,43.361351595585546,46.85361220181657,0.4348873932526338,0.4975661966985463,0.6242224323990335,0.18378484742421008,7.026933987054032,0.7000007629394567,-0.06936989526929338,-0.4779994964599652,-1.321915112972409,0.36591612005247853,-0.8999573047161853,-0.05604168820374511,-0.6515933921813932,36.8687330879469,-15.449981807742454,0.42195780825622137,7,0.2599992752075231,0.3649988174438512,0.6349997520446813,0.19999980926514027,-4.659999847412106,1,-0.1351151159924947,-2.707302322768528,27.35000038146973,-8.63632265224019,27.65999984741211,1.0655720789453873,27.81999969482422,-0.1351151159924947
7416,2002-07-03,26.32999992370605,26.920000076293945,26.229999542236328,26.84000015258789,823900.0,-0.0226429323778371,1.0597028521975784,1.4166724063938614,42.088095871507456,46.30976151366304,0.9381827040361053,1.0636523862801326,1.2171160022191359,0.7881123668740884,7.669635340953462,0.7100009918212855,-0.16649598986243674,-1.0255001068115277,-1.9947423191173215,-0.05625789450573393,-1.5101212129644246,-0.5408790006586308,1.8600006103515625,5.1020576972667735,-47.983111831780256,0.4846211061528965,7,0.8699998855590856,0.9749994277954137,1.2975001335144078,0.8100004196167028,-4.1100006103515625,2,-0.12419295356015325,-2.1818177877383804,26.940000534057614,-2.707302322768528,27.35000038146973,-8.63632265224019,27.65999984741211,-0.12419295356015325
7417,2002-07-05,26.770000457763672,26.8799991607666,26.10000038146973,26.35000038146973,402200.0,0.01671099640457907,1.4375057742226667,-0.8235291917707166,48.08917400575664,46.44392186552037,0.3464995805649096,0.6332805155091847,0.7699266246177174,0.34254466299860553,7.794431713987213,0.7799987792968714,-0.22121737397529273,-0.5709996223449707,-1.5671584459576664,0.425159201267725,-1.0690790341513186,-0.07292021053862285,1.3808000564575167,32.05741757790463,-23.098530533209498,0.49807941180634796,7,0.375,0.4799995422363281,0.8799996376037598,0.36999988555908203,-4.810001373291016,4,-0.16137465898217263,1.0597028521975784,26.32999992370605,-2.1818177877383804,26.940000534057614,-2.707302322768528,27.35000038146973,-0.16137465898217263
7418,2002-07-08,26.420000076293945,27.13999938964844,26.29999923706055,26.85000038146973,750400.0,-0.013074350970667337,-1.5074557183281694,-1.0238100644411414,35.53570777786062,45.35652953783626,0.5838903395346087,0.9650256971939548,1.1078781359715038,0.6840877752449899,7.7752011488193995,0.8400001525878906,-0.25786260294072605,-0.8779999732971184,-1.9561190895923097,0.20011914299807287,-1.417059531444714,-0.3389404151495228,1.6487684326171852,16.931206252068662,-31.82945603159102,0.539059558147595,7,0.7250003814697266,0.8299999237060547,1.2375001907348633,0.7750005722045898,-4.549999237060547,0,-0.16502651770480825,1.4375057742226667,26.770000457763672,1.0597028521975784,26.32999992370605,-2.1818177877383804,26.940000534057614,-0.16502651770480825
7419,2002-07-09,25.82999992370605,26.520000457763672,25.75,26.209999084472656,704000.0,-0.022331572705682423,-1.85185878529926,0.8837183513422412,33.11147579587369,44.51509142837034,1.0911048401516261,1.5087279079614326,1.6874293969759897,1.2694588504313096,8.231085900974076,0.7700004577636719,-0.3484292699627254,-1.3895001411438024,-2.6496166305645232,-0.12938365172308153,-2.019558385854161,-0.7594418964334437,2.1600178601074234,4.324319308653077,-38.84214931425426,0.6300582447103598,7,1.1400003433227575,1.2449998855590856,1.855000495910648,1.4150009155273473,-3.7299995422363246,1,-0.15331006953810622,-1.5074557183281694,26.420000076293945,1.4375057742226667,26.770000457763672,1.0597028521975784,26.32999992370605,-0.15331006953810622
7420,2002-07-10,24.809999465942386,25.82999992370605,24.809999465942386,25.63999938964844,1477500.0,-0.039488984157043605,-1.4578326542711804,2.18421514940092,29.22173167663796,42.669357359065025,2.0456091300642996,2.4138485853461766,2.687169679849845,2.283961465301683,9.187095297297722,1.0200004577636648,-0.44276294274492045,-2.258000564575191,-3.8804822252952498,-0.6355189038551323,-3.0692413949352186,-1.4467597342151635,3.0456172508422803,0.0,-38.58308925271945,0.8112408303600288,7,1.6900005340576136,1.6900005340576136,3.0000004768371547,2.5150003433227504,-2.899999618530277,2,-0.10519946631138688,-1.85185878529926,25.82999992370605,-1.5074557183281694,26.420000076293945,1.4375057742226667,26.770000457763672,-0.10519946631138688
7421,2002-07-11,24.84000015258789,25.229999542236328,24.559999465942386,24.79999923706055,774900.0,0.0012092175449938125,-1.576921101859685,-0.04819387855932691,25.960068734865345,39.4756067406479,1.9336340706507222,2.2727608007415974,2.6226550054967745,2.249060598530697,10.35273505860091,0.6700000762939418,-0.504587901011611,-2.0834999084472656,-3.9536114891853984,-0.21338832770913285,-3.018555698816332,-1.1484441180781992,2.7719671841293945,10.852740113391004,-20.77368664769621,0.9350557903690665,7,1.5349998474121094,1.5349998474121094,2.8949999809265137,2.484999656677246,-2.8899993896484375,3,-0.10305955918746945,-1.4578326542711804,24.809999465942386,-1.85185878529926,25.82999992370605,-1.5074557183281694,26.420000076293945,-0.10305955918746945
7422,2002-07-12,24.06999969482422,24.93000030517578,23.899999618530273,24.6200008392334,737000.0,-0.03099840793211317,-1.3146049115227263,-13.749713904254511,24.707602706091848,36.41543630122996,2.3643984698402676,2.939057556224114,3.3384886609756848,3.020491279478364,11.941822242397482,1.0300006866455078,-0.5233024889285325,-2.692000389099121,-4.944078968135194,-0.43992181006304776,-3.8180396786171578,-1.5659610995810844,3.2367708548155747,5.246916305653811,-24.548911334742343,1.126039289518037,7,1.875,1.9750003814697266,3.6550002098083496,3.255000114440918,-2.1800003051757777,4,-0.07685917760387573,-1.576921101859685,24.84000015258789,-1.4578326542711804,24.809999465942386,-1.85185878529926,25.82999992370605,-0.07685917760387573
7423,2002-07-15,24.239999771118164,24.309999465942386,22.899999618530273,24.06999969482422,942700.0,0.007062736952609949,8.096788880753403,-0.30909040466917975,28.310504669228933,34.48730142593423,1.8531302562771188,2.6887492936279855,3.109055173787361,2.83711701484642,12.72299309090105,1.409999847412113,-0.5859213809327528,-2.3835002899169915,-4.8969027448967495,0.12990216506276653,-3.6402015174068687,-1.1267990624271143,2.657958266788487,37.016570219129015,4.84909063638171,1.2567012274898788,7,1.010000228881836,1.3050003051757812,3.4075002670288086,3.0850000381469727,-3.1399993896484375,0,-0.09405943515569326,-1.3146049115227263,24.06999969482422,-1.576921101859685,24.84000015258789,-1.4578326542711804,24.809999465942386,-0.09405943515569326
7424,2002-07-16,23.25,24.20000076293945,23.13999938964844,24.0,978000.0,-0.04084157510173514,-1.1855670913953136,-4.411762725936564,26.30834779132043,32.59252322546032,2.4589705805384767,3.479911473102831,4.036241288624918,3.812161126861625,14.772974047599943,1.100000381469723,-0.8357304685053784,-3.1340000152587884,-5.9711032110075095,-0.2968968195100672,-4.552551613133147,-1.7154484173844295,3.088243859193959,11.945404266731952,-23.06022453602721,1.41855159787436,7,1.7699995040893555,2.2950000762939453,4.397500038146973,4.130000114440918,-1.2199993133544922,1,-0.05935480261361725,8.096788880753403,24.239999771118164,-1.3146049115227263,24.06999969482422,-1.576921101859685,24.84000015258789,-0.05935480261361725
7425,2002-07-17,24.34000015258789,24.85000038146973,23.920000076293945,24.25,1253400.0,0.046881726993027506,-1.4800008138020928,-0.12000020345052083,35.67901827616234,31.880403492644195,1.0743549860188466,2.2268523802682125,2.9076934513825385,2.7049292107465845,16.412990331058747,1.6000003814697301,-1.056057679855904,-1.8679998397827156,-4.755844477736684,1.0198447981712526,-3.3119221587596996,-0.42407752080573147,1.5168895129131528,61.802600051899525,24.22917139867222,1.4439223189769845,7,0.6799993515014648,1.2049999237060547,3.307499885559082,3.0399999618530273,-1.210000991821289,2,-0.09202957095626807,-1.1855670913953136,23.25,8.096788880753403,24.239999771118164,-1.3146049115227263,24.06999969482422,-0.09202957095626807
7426,2002-07-18,23.43000030517578,24.6200008392334,23.290000915527344,24.149999618530273,725500.0,-0.0373870107521489,-1.6600049209688588,-7.999978807273344,22.038228600890946,28.985854003214673,1.709501753763611,2.956878689786592,3.769066113013107,3.592390424787496,18.48779318953567,1.3299999237060547,-1.25336896887298,-2.567499732971193,-5.62463210017054,0.48963263422815473,-4.096065916570865,-1.0389335493715208,2.0129247537493526,26.10839937799785,-3.642913842176714,1.5285661835996731,7,1.5899991989135742,2.114999771118164,4.217499732971191,3.9499998092651367,-0.0400009155273402,3,-0.06487411173562374,-1.4800008138020928,24.34000015258789,-1.1855670913953136,23.25,8.096788880753403,24.239999771118164,-0.06487411173562374
7427,2002-07-19,22.0,23.56999969482422,21.8700008392334,23.29999923706055,1353800.0,-0.061032876079813336,-1.1794891232051332,1.8055562178300228,18.969308427383154,27.145142964272736,2.672794276055985,4.128352097999787,5.1289513391050825,4.996257705497872,20.583615373443642,1.6999988555908203,-1.4620961495852427,-3.6990000724792473,-7.092522867125201,-0.3054772778332939,-5.395761469802224,-2.0022386751562706,3.086915497269853,4.362388615303078,-19.067282420929256,1.6967613973229771,7,2.195000648498535,3.030000686645508,5.647500038146973,5.380000114440918,1.489999771118164,4,-0.002272692593661252,-1.6600049209688588,23.43000030517578,-1.4800008138020928,24.34000015258789,-1.1855670913953136,23.25,-0.002272692593661252
7428,2002-07-22,21.940000534057614,22.450000762939453,21.0,21.950000762939453,1588900.0,-0.0027272484519266227,1.871287988805188,0.007692488269801736,19.503956188193968,25.633196341197213,2.269095404707798,3.950641615261798,5.125719545928558,5.030946991203013,23.10686361628953,1.4500007629394531,-1.6411414812964402,-3.479499530792239,-7.14774433536892,0.18874527378444128,-5.313621933080579,-1.645377128503899,2.680000305175785,24.415595868039116,5.086026652581715,1.8341224022883402,7,1.4749994277954137,2.654999732971195,5.707499504089359,5.439999580383304,1.7299995422363317,0,-0.002278994676028212,-1.1794891232051332,22.0,-1.6600049209688588,23.43000030517578,-1.4800008138020928,24.34000015258789,-0.002278994676028212
7429,2002-07-23,22.0,22.13999938964844,21.46999931335449,21.899999618530273,1199800.0,0.0027347066764764616,2.5263239789387804,-9.999809269498641,21.009394584877583,24.720714442112726,1.7977269327392733,3.678351096852097,5.0086522622326655,4.945729285042113,25.148900178484233,0.6700000762939524,-1.9251895568431472,-3.1650000572204604,-7.045398838074416,0.7153987236334949,-5.105199447647436,-1.2248006667934845,1.9684006881713856,25.9740234004406,8.496917398098933,1.9401993904269776,7,1.114999771118164,2.5950002670288086,5.409999847412109,5.420000076293945,1.489999771118164,1,-0.04090907356955786,1.871287988805188,21.940000534057614,-1.1794891232051332,22.0,-1.6600049209688588,23.43000030517578,-0.04090907356955786
7430,2002-07-24,22.60000038146973,22.6200008392334,21.25,21.75,1225900.0,0.02727274461226048,2.0786490847954533,8.499971389879683,28.084614536368775,24.956775086724214,0.9513112413836318,2.912648749890522,4.3499647979904275,4.321188874386966,26.517373294220892,1.3700008392333984,-2.113017265558554,-2.3649996757507274,-6.345031339831511,1.6150319883300561,-4.355015507791119,-0.37498384371033566,0.8340881828308078,44.19889531872483,24.11724280311693,1.9900158320403916,7,0.3649997711181605,1.9949998855590785,4.809999465942379,4.819999694824215,0.5,2,-0.02522122500898616,2.5263239789387804,22.0,1.871287988805188,21.940000534057614,-1.1794891232051332,22.0,-0.02522122500898616
7431,2002-07-25,22.899999618530273,23.29999923706055,22.60000038146973,22.85000038146973,3220700.0,0.013274302300743335,-1.54545391492523,0.05882260543705871,26.881717734762802,25.19834342324321,0.38798376806056467,2.441704048472154,3.9929097218086653,4.009481614820743,27.151961122856477,0.6999988555908203,-2.248307915041895,-1.8770004272460952,-5.8750899620808745,2.121089107588684,-3.8760451946634866,0.12204434017129628,-1.8999996185302734,73.92995502515919,53.07616137179277,1.99904476741739,7,0.025000572204589844,1.6950006484985352,4.527500152587891,4.520000457763672,0.25,3,0.010043648299898456,2.0786490847954533,22.60000038146973,2.5263239789387804,22.0,1.871287988805188,21.940000534057614,0.010043648299898456
7432,2002-07-26,22.5,22.940000534057614,22.030000686645508,22.899999618530273,1174700.0,-0.01746723254120064,2.791654580205796,-8.000114442664794,26.722090019152773,25.021852906568082,0.6055373050849404,2.5536332714107246,4.316811560166961,4.384790054699941,29.484766300685205,0.9099998474121058,-2.284491808617055,-2.011000061035155,-5.861828602568075,1.839828480497765,-3.9364143318016147,-0.08558579026869495,-1.4540000152587886,65.21741293779874,42.05531973072393,1.9254142707664608,7,0.4250001907348633,2.0950002670288086,4.927499771118164,4.920000076293945,0.43000030517578125,4,0.0395555284288196,-1.54545391492523,22.899999618530273,2.0786490847954533,22.60000038146973,2.5263239789387804,22.0,0.0395555284288196
7433,2002-07-29,23.149999618530273,23.25,22.420000076293945,22.60000038146973,1381700.0,0.028888871934678928,1.2133331298828125,-1.374999403952975,34.19811055515096,25.898493213660362,-0.24064524076034743,1.6321108660678227,3.587349277298678,3.714267004435598,31.90370910022385,0.8299999237060547,-2.3009116604751867,-1.135500431060791,-4.729539344068719,2.458538481947137,-2.932519887564755,0.6615190254431731,-2.058919648742677,92.68294271439056,64.36459636586521,1.7970194565039646,7,-0.22499942779541016,1.4450006484985352,4.277500152587891,4.329999923706055,0.1800003051757777,0,0.014686831887277485,2.791654580205796,22.5,-1.54545391492523,22.899999618530273,2.0786490847954533,22.60000038146973,0.014686831887277485
7434,2002-07-30,22.899999618530273,23.20000076293945,22.75,22.85000038146973,1920200.0,-0.010799136247064522,-2.6000061035155966,0.09090782985038844,37.613488494060235,26.113434348982352,-0.050862647582800236,1.6144058147262896,3.76752788412886,3.9486280055048724,34.24341644753751,0.4500007629394496,-2.2536451784594895,-1.163000392913819,-4.500021549098015,2.174020763270377,-2.8315109710059154,0.5055101851782773,-1.7647412633972195,80.48781622456465,46.5802945732201,1.6685105780920972,7,-0.08999919891357422,1.6950006484985352,4.527500152587891,4.579999923706055,-0.10000038146972301,1,0.033624474698270346,1.2133331298828125,23.149999618530273,2.791654580205796,22.5,-1.54545391492523,22.899999618530273,0.033624474698270346
7435,2002-07-31,23.29999923706055,23.3700008392334,22.899999618530273,23.0,1445500.0,0.01746723254120086,1.1363573311138855,6.000076295109981,40.47028902476394,28.16144106274602,-0.6860455421211888,0.9778596327905937,3.3025272700168635,3.5345178955387873,36.19133709462772,0.470001220703125,-2.2537899502156193,-0.5810007095336864,-3.643066786629639,2.481065367562266,-2.1120337480816644,0.9500323290142916,-2.1214460642889463,94.77600043271215,55.558258202406904,1.531033038547977,7,-1.014999389648441,1.2950010299682582,4.127500534057614,4.180000305175778,-0.429998397827152,2,0.008154529625709284,-2.6000061035155966,22.899999618530273,1.2133331298828125,23.149999618530273,2.791654580205796,22.5,0.008154529625709284
7436,2002-08-01,23.059999465942386,23.420000076293945,22.86000061035156,23.29999923706055,1250600.0,-0.010300419698573426,1.3333240615277515,-0.8000012715689795,43.31125439669282,30.86610172600265,-0.5632853158164046,1.0122150631618005,3.4643704074814075,3.7563135944051105,37.42898714146657,0.5599994659423864,-2.157724198971131,-0.6575004577636676,-3.5110846080830598,2.1960836925557246,-2.0842925329233637,0.7692916173960285,-1.7937883865123112,74.10066414183021,29.322371361844027,1.4267920751596954,8,-0.8499994277954137,1.5350008010864222,4.367500305175778,4.420000076293942,-0.03999900817871449,3,0.0017346451194164558,1.1363573311138855,23.29999923706055,-2.6000061035155966,22.899999618530273,1.2133331298828125,23.149999618530273,0.0017346451194164558
7437,2002-08-02,22.450000762939453,23.149999618530273,22.040000915527344,23.0,1775200.0,-0.026452676371647277,1.6117663426412114,2.291665673254973,38.79849866043903,33.00993977847432,0.1310389950748707,1.3512555868247311,3.977519079805404,4.345973022082799,38.7829302509602,1.1099987030029297,-2.2281701682074555,-1.0514991760253913,-3.566073604097383,1.4630752520466004,-2.308786390061389,0.2057880380106063,-1.0545623436975475,29.710151938378782,-15.386939808961895,1.2572872140359965,8,-0.11500072479248047,2.1449995040893555,4.802498817443848,4.854998588562012,0.5199985504150355,4,0.0311803488553275,1.3333240615277515,23.059999465942386,1.1363573311138855,23.29999923706055,-2.6000061035155966,22.899999618530273,0.0311803488553275
7438,2002-08-05,22.059999465942386,22.709999084472656,22.0,22.5,845100.0,-0.017371994821527292,-1.5357134342185483,0.800002080746843,41.94857280460617,35.33651513622194,0.603295144307797,1.473411267846668,4.2654311440187875,4.719068575325668,40.65083459035171,0.7099990844726562,-2.1204935005480863,-1.2235004425048785,-3.406904444902594,0.9599035598928367,-2.315202443703736,-0.13179844130602092,-0.543087347277357,4.225314275966719,-43.20364427759905,1.0917020011988572,8,0.2750005722045863,2.5350008010864222,5.192500114440914,5.2449998855590785,0.850000381469723,0,0.03943793564349618,1.6117663426412114,22.450000762939453,1.3333240615277515,23.059999465942386,1.1363573311138855,23.29999923706055,0.03943793564349618
7439,2002-08-06,21.8700008392334,22.420000076293945,21.780000686645508,22.100000381469727,1039100.0,-0.0086128119360257,-2.1219494040696323,0.5227255978880516,30.970717624941003,35.65719325717441,0.8637462880047018,1.4245634435477825,4.34967265165389,4.886094832195809,42.064352555167446,0.6399993896484375,-1.8261858448824633,-1.2154991149902337,-3.1279893396650458,0.6969911096845784,-2.1717442273276397,-0.2592540026528276,-0.23890344311063316,5.487816224564799,-38.465534706653315,0.9562451123374064,8,0.7299995422363281,2.6249990463256836,5.382498741149902,5.434998512268066,0.4499988555908203,1,0.06675807171682901,-1.5357134342185483,22.059999465942386,1.6117663426412114,22.450000762939453,1.3333240615277515,23.059999465942386,0.06675807171682901
7440,2002-08-07,22.200000762939453,22.309999465942386,21.700000762939453,21.950000762939453,1153500.0,0.0150891591697635,1.5957534880323117,-1.0869586850878212,39.59390551679181,37.069658566288744,0.5263955752776255,0.9370461394266769,3.925241105856543,4.537203318290075,42.713780228977875,0.6099987030029332,-1.520089596357618,-0.7549992561340346,-2.5227391258324907,1.0127406135644215,-1.6388691909832644,0.1288706787151952,1.2199993133544922,29.069779046879763,-16.432767894773274,0.8838699348492288,8,0.3599996566772461,2.09999942779541,5.052498817443848,5.104998588562012,0.35999870300293324,2,0.027026957364917337,-2.1219494040696323,21.8700008392334,-1.5357134342185483,22.059999465942386,1.6117663426412114,22.450000762939453,0.027026957364917337
7441,2002-08-08,22.280000686645508,22.540000915527344,22.06999969482422,22.25,1012800.0,0.0036036000430956783,-1.41025465464878,0.12000274658203125,53.07018589556167,39.99722477477862,0.39023768109053947,0.690843790009481,3.7414103853035883,4.441459300525864,43.071434788816454,0.470001220703125,-1.2301471826322299,-0.546999359130858,-2.097416206645697,1.003417488383981,-1.3222077828882774,0.22820906462656154,1.1055994033813477,40.00002630827777,-10.264200581577526,0.7752084237574199,8,0.2799997329711914,1.789999008178711,4.972498893737793,5.024998664855957,0.45999908447265625,3,0.026481155045095406,1.5957534880323117,22.200000762939453,-2.1219494040696323,21.8700008392334,-1.5357134342185483,22.059999465942386,0.026481155045095406
7442,2002-08-09,22.21999931335449,22.450000762939453,21.959999084472656,22.280000686645508,1013700.0,-0.0026930597595081762,1.4499990463293215,-2.0000000000001186,53.07016369744749,42.09411956836713,0.4540972464005151,0.6378440504825384,3.6931310414940413,4.481375725508926,42.98973516203356,0.4900016784667969,-1.0505443942960788,-0.5145007133483936,-1.9705436997063543,0.941542273009567,-1.2425222065273722,0.21352077983058493,1.1318887901306205,51.48509055199859,-1.9641799135802884,0.7280214931789799,8,0.3400011062622106,1.8500003814697301,5.032500267028812,5.085000038146976,-0.01999855041503551,4,0.03600365297618957,-1.41025465464878,22.280000686645508,1.5957534880323117,22.200000762939453,-2.1219494040696323,21.8700008392334,0.03600365297618957
7443,2002-08-12,21.959999084472656,22.18000030517578,21.739999771118164,21.75,1020100.0,-0.0117011807793157,-2.826099215497653,-3.4999046347508895,49.57982216772653,43.423712198774496,0.589540663211821,0.757090720801159,3.8318597203932683,4.714625403497045,42.34548910058766,0.4799995422363246,-0.8861429199594717,-0.6605009078979478,-1.9698754205731497,0.6488736047772541,-1.3151881642355505,-0.005813651560345079,1.358851272201541,30.952175512372786,-24.899630546250147,0.6546872563376012,8,0.600001335144043,2.1100006103515625,5.23750114440918,5.290000915527344,0.25,0,0.045992726365639,1.4499990463293215,22.21999931335449,-1.41025465464878,22.280000686645508,1.5957534880323117,22.200000762939453,0.045992726365639
7444,2002-08-13,21.8700008392334,22.200000762939453,21.700000762939453,21.709999084472656,1315900.0,-0.004098280919460184,-4.555605005775079,0.7619164396003633,41.4117623827428,43.52832034966103,0.5789516058180979,0.7783061231868302,3.8109025874342883,4.774683119343557,41.676811594465256,0.5,-0.6857966900833681,-0.6814991950988762,-1.9966298873176065,0.633631497119854,-1.3390645412082414,-0.02393384898951112,1.4164725255661033,20.23810064441124,-35.55566478547697,0.6575653461093658,8,0.6899995803833008,1.8899993896484375,5.3274993896484375,5.379999160766602,-0.2800006866455078,1,0.04755367939049271,-2.826099215497653,21.959999084472656,1.4499990463293215,22.21999931335449,-1.41025465464878,22.280000686645508,0.04755367939049271
7445,2002-08-14,22.100000381469727,22.170000076293945,21.459999084472656,21.950000762939453,1468700.0,0.010516668194347822,3.896575310931776,0.9374873341518948,40.43062310120548,43.20825020571799,0.1797320910362039,0.39198424546764343,3.4793592007910448,4.517852237598152,42.08421247811367,0.7100009918212891,-0.6028652706223632,-0.3394996643066399,-1.3623636330860265,0.6833643044727467,-0.850931648696335,0.17193232008305515,1.1547435312925742,59.25927888215431,5.521695524094703,0.5114319843896934,8,0.20499897003173828,1.3149995803833008,4.922499656677246,4.97499942779541,-0.07999992370605469,2,0.009954719889460062,-4.555605005775079,21.8700008392334,-2.826099215497653,21.959999084472656,1.4499990463293215,22.21999931335449,0.009954719889460062
7446,2002-08-15,21.90999984741211,22.25,21.71999931335449,22.100000381469727,1040300.0,-0.008597309084977578,1.1632691192327151,-1.2666734483679412,42.56926274441225,43.62722399282613,0.21171416006622934,0.48725317413098423,3.5622249686658236,4.683316628149079,42.04679609403136,0.5300006866455114,-0.5557232748780372,-0.4535001754760728,-1.3885994322505866,0.481599081298441,-0.9210498038633297,0.01404945291118409,1.2729542722186054,45.45454545454545,-6.54873854680006,0.467549628387257,8,0.17499923706054688,1.2049999237060547,4.590000152587891,4.694999694824219,-0.2999992370605504,3,0.029666801600048975,3.896575310931776,22.100000381469727,-4.555605005775079,21.8700008392334,-2.826099215497653,21.959999084472656,0.029666801600048975
7447,2002-08-16,21.950000762939453,22.21999931335449,21.850000381469727,21.90999984741211,887400.0,0.0018256921864865383,-3.6249910592947128,-0.21053054258896753,32.14286727970544,42.53770115672605,0.10429753571817457,0.46727164145491074,3.4301089480219247,4.612855248739955,41.24433504115629,0.3699989318847621,-0.5658567141090103,-0.4109992980957031,-1.3504476043118991,0.5284490081204929,-0.8807234512038029,0.05872485501239666,1.1640351552849388,62.02545703883261,14.541306954666439,0.4697241531080984,8,0.049999237060546875,1.0149993896484375,4.424999237060547,4.529998779296875,-0.5300006866455078,4,0.03599084194623581,1.1632691192327151,21.90999984741211,3.896575310931776,22.100000381469727,-4.555605005775079,21.8700008392334,0.03599084194623581
7448,2002-08-19,21.88999938964844,22.13999938964844,21.600000381469727,21.950000762939453,836100.0,-0.0027335476631198397,1.4545486071976392,-1.4999999999999112,34.06939740420094,42.88199890997715,0.15382475202601498,0.5516166603537762,3.388306399080445,4.642057332273861,40.094559130637904,0.5399990081787145,-0.6004342733743293,-0.4685006141662562,-1.412919215073,0.47591798674048746,-0.940709914619628,0.0037086862871156256,1.1578750552258832,54.43035529759478,10.661552167540812,0.47220930045337195,8,0.11000061035155895,1.0350008010864222,4.105000495910641,4.260000228881832,0.020000457763668322,0,0.014161780810172608,-3.6249910592947128,21.950000762939453,1.1632691192327151,21.90999984741211,3.896575310931776,22.100000381469727,0.014161780810172608
7449,2002-08-20,21.100000381469727,21.899999618530273,21.0,21.899999618530273,1794300.0,-0.0360894942990404,1.2500011920940324,13.333015449171112,19.10113503333841,40.60502441181566,0.9198442236738238,1.3394048087693058,4.061354135090376,5.396190919842759,39.03989246782534,0.8999996185302734,-0.5660247684179751,-1.2134996414184585,-2.304269521756307,-0.12272976108060973,-1.758884581587381,-0.6681147012495359,1.8843590489885322,8.000030517578125,-28.105662346596716,0.5453849401689237,8,0.6700000762939453,1.8249998092651367,4.297499656677246,4.549999237060547,1.739999771118164,1,0.052606572650953254,1.4545486071976392,21.88999938964844,-3.6249910592947128,21.950000762939453,1.1632691192327151,21.90999984741211,0.052606572650953254
7450,2002-08-21,22.030000686645508,22.5,21.5,21.850000381469727,3035800.0,0.04407584305034029,-1.2727245141685488,-0.2250005960470162,37.882367302389675,38.917489012574336,-0.041132026507362696,0.38421072650651666,3.0086132581607288,4.4377640538461876,38.22980893433973,1.3999996185302734,-0.5181506837205916,-0.25499935150146413,-1.344035077741193,0.8340363747382646,-0.7995172146213285,0.28951851161840025,0.8352971779852538,68.66671244303384,35.823530404962725,0.5445178631198643,8,-0.2800006866455078,0.8949995040893555,3.2524991035461426,3.6199989318847656,0.23999977111816406,2,-0.019972788031928812,1.2500011920940324,21.100000381469727,1.4545486071976392,21.88999938964844,-3.6249910592947128,21.950000762939453,-0.019972788031928812
7451,2002-08-22,23.1299991607666,23.43000030517578,21.700000762939453,22.0,3274300.0,0.04993184021042296,-1.0000022050303357,6.277762471919637,57.17297922639706,39.373357404679844,-1.1263233696986035,-0.7353764027900347,1.7996718369579945,3.31161475227017,37.776152989096175,1.7299995422363281,-0.34427993839500104,0.8334991455078118,-0.2872758124904209,1.9542741035060445,0.2731116665086972,1.3938866245069264,-2.1299991607666016,87.65427544308567,52.16696748168987,0.5603874789991159,8,-0.9149990081787109,-0.31999874114990234,2.152500629425049,2.520000457763672,-1.0499992370605504,3,-0.04798956953209599,-1.2727245141685488,22.030000686645508,1.2500011920940324,21.100000381469727,1.4545486071976392,21.88999938964844,-0.04798956953209599
7452,2002-08-23,23.38999938964844,23.649999618530273,23.059999465942386,23.1200008392334,1534400.0,0.011240823100540975,-2.0256317460007316,0.23893694773354804,64.42516592075935,41.02284004390571,-1.3442700662761204,-0.9752847527817856,1.4453660347119737,3.0284664618653068,36.86812518442301,0.5900001525878871,-0.2574083258122606,1.0489994049072315,-0.17199002115008,2.269988830964543,0.43850469187857755,1.6594941179358855,-2.3413993835449247,90.18866919588343,48.650625980570624,0.6104947130286553,8,-1.0649995803833043,-1.0649995803833043,1.8925004005432093,2.2600002288818324,-0.4099998474121129,4,-0.07610084761629554,-1.0000022050303357,23.1299991607666,-1.2727245141685488,22.030000686645508,1.2500011920940324,21.100000381469727,-0.07610084761629554
7453,2002-08-26,23.489999771118164,23.6299991607666,23.20000076293945,23.36000061035156,851100.0,0.004275347758836645,1.0975636987862862,0.48148095820059034,67.92034035198174,43.968237596043366,-1.3459580598892416,-1.1051697780006897,1.2596266815607322,2.902630776190186,36.306250976416955,0.429998397827152,-0.26373202954705377,1.1319997787475593,-0.14461681823372174,2.4086163757288404,0.493691480256917,1.7703080772382016,-2.3373437805175783,93.96226903984056,45.8868973626827,0.6383082984906407,8,-1.1649999618530273,-1.1649999618530273,1.1225008964538574,1.6450004577636719,-1.239999771118164,0,-0.08812259323090166,-2.0256317460007316,23.38999938964844,-1.0000022050303357,23.1299991607666,-1.2727245141685488,22.030000686645508,-0.08812259323090166
7454,2002-08-27,23.670000076293945,23.85000038146973,23.28000068664551,23.5,945400.0,0.007662848315439286,1.1509394579537846,1.3077013366198271,66.81921088157463,46.90030290497327,-1.3899446628516934,-1.2907007097296415,0.9610061912457049,2.7020503568426264,35.60380570118524,0.5699996948242188,-0.25858127481155435,1.2735000610351577,-0.1136020135094391,2.6606021355797544,0.5799490237628575,1.9670510983074578,-2.4174503405761705,92.34041378907311,40.13172928547348,0.6935510372722984,8,-1.244999885559082,-1.244999885559082,0.33500003814697266,1.0299997329711914,-1.1700000762939453,1,-0.07435573397587425,1.0975636987862862,23.489999771118164,-2.0256317460007316,23.38999938964844,-1.0000022050303357,23.1299991607666,-0.07435573397587425
7455,2002-08-28,23.489999771118164,23.899999618530273,23.35000038146973,23.670000076293945,1397900.0,-0.007604575606066644,-1.391305790058569,-1.058824849375624,63.53466167826153,49.22979167540097,-1.1086210941887131,-1.1549511467223823,1.0236518363914726,2.854945763609223,35.0654368708714,0.5499992370605433,-0.21339535508893803,1.0839997291564956,-0.3314692202398106,2.4994686785528017,0.37626525445834247,1.7917342038546487,-2.0816029966552705,81.36363360507286,26.470069057830898,0.7077344746981535,8,-1.0399999618530273,-1.0399999618530273,0.36500024795532227,1.2100000381469727,-1.4300003051757777,2,-0.027671333540389087,1.1509394579537846,23.670000076293945,1.0975636987862862,23.489999771118164,-2.0256317460007316,23.38999938964844,-0.027671333540389087
7456,2002-08-29,23.10000038146973,23.5,23.0,23.29999923706055,1046100.0,-0.016602783884568262,-1.5000023841880203,1.1111028694951892,59.16667924987154,52.23243744986387,-0.5945965756789136,-0.8029700259136874,1.2964375221550632,3.215297253141408,34.711955156445505,0.5,-0.12036095104549815,0.6920002937316916,-0.7274669797908473,2.1114675672542305,-0.01773334302957963,1.4017339304929628,-1.4922753794814447,11.111158206159438,-42.387139012688586,0.7097336367612702,8,-0.6500005722045934,-0.6500005722045934,0.6799998283386195,1.5999994277954066,-0.9500007629394567,3,-0.0359307320346135,-1.391305790058569,23.489999771118164,1.1509394579537846,23.670000076293945,1.0975636987862862,23.489999771118164,-0.0359307320346135
7457,2002-08-30,23.149999618530273,23.54999923706055,22.95000076293945,23.020000457763672,910600.0,0.0021644691010762607,-3.4444570031859314,-0.6499995231601133,62.96297373633952,55.442834820101496,-0.5101196182742562,-0.8409544007662788,1.1167503725520191,3.1211097648503277,33.792597368495706,0.5999984741211009,-0.030770063019659233,0.706999588012696,-0.7508296702696526,2.1648288462950447,-0.021915041128480084,1.4359142171538721,-1.358892647218628,21.05253647557717,-33.83958219898642,0.7289146291411744,8,-0.6999998092651367,-0.6999998092651367,0.6100006103515625,1.5500001907348633,-0.8299999237060547,4,-0.04622028995489691,-1.5000023841880203,23.10000038146973,-1.391305790058569,23.489999771118164,1.1509394579537846,23.670000076293945,-0.04622028995489691
7458,2002-09-03,22.93000030517578,23.020000457763672,22.709999084472656,23.0,1463400.0,-0.009503210236703197,4.636357331113885,-0.5384626670774829,61.228809535451454,60.1236875425585,-0.1420166106133749,-0.5822891819959182,1.2160161193156327,3.2951929338456445,32.898532839702774,0.4400005340576172,0.06312969458194573,0.4435002326965325,-1.018124599070692,1.905125064463757,-0.28731218318707974,1.1743126485801447,-0.9701819220866454,18.487489241116005,-39.10321409002795,0.7308124158836127,9,-0.23000049591064453,-0.48000049591064453,0.8299999237060547,1.7699995040893555,-0.9099998474121094,1,0.0021805161969081777,-3.4444570031859314,23.149999618530273,-1.5000023841880203,23.10000038146973,-1.391305790058569,23.489999771118164,0.0021805161969081777
7459,2002-09-04,23.32999992370605,23.399999618530273,22.940000534057614,23.06999969482422,978600.0,0.01744437911934882,1.299997615811953,-3.7143051771116657,62.57668400572906,62.86750050959621,-0.21503856106481223,-0.9141711337942731,0.7116264026083279,2.8476242377028846,31.600555697200107,0.4699993133544922,0.21216274535300883,0.7704998970031696,-0.7072287858125321,2.2482285798188713,0.03163555559531872,1.5093642384110204,-1.2149670417816232,52.10088747770057,-5.060692457030349,0.7388643414078506,9,-0.5299997329711879,-0.8800001144409144,0.4300003051757848,1.3699998855590856,-1.129999160766598,2,-0.0462923243565313,4.636357331113885,22.93000030517578,-3.4444570031859314,23.149999618530273,-1.5000023841880203,23.10000038146973,-0.0462923243565313
7460,2002-09-05,22.79999923706055,22.989999771118164,22.53000068664551,22.53000068664551,1021800.0,-0.022717560582028007,-2.4074189195871365,1.0384550489674793,58.50859911612807,63.01590271956632,0.48687267300499215,-0.3551226426578502,1.144722613064861,3.335911608110159,30.353915138910903,0.7999992370605398,0.3533558495609377,0.21049928665161488,-1.2608473951811163,1.681845968484346,-0.5251740542647525,0.9461726275679823,-0.5421690162076551,26.470483737959842,-30.84296695303213,0.7356733409163663,9,0.4150009155273402,-0.3499994277954137,0.9025011062622035,1.9000005722045863,-0.2099990844726598,3,-0.013157861714877317,1.299997615811953,23.32999992370605,4.636357331113885,22.93000030517578,-3.4444570031859314,23.149999618530273,-0.013157861714877317
7461,2002-09-06,22.8700008392334,23.0,22.63999938964844,22.899999618530273,673800.0,0.003070245812072825,2.1304463204683484,-0.11110718650437633,58.745247492978926,62.38480067203516,0.4203121144203621,-0.3991196447757126,0.9746977410094928,3.2232222129247674,29.39695950271526,0.36000061035155895,0.6472714132851181,0.25100088119506836,-1.2178745190256457,1.7198762814157824,-0.48343681891529044,0.9854385813054272,-0.48079706656631416,33.33339566507624,-22.41804825416915,0.7344377001103575,9,0.3449993133544922,-0.4200010299682617,0.5699992179870605,1.8299989700317383,-0.06000137329101207,4,-0.035417636360618676,-2.4074189195871365,22.79999923706055,1.299997615811953,23.32999992370605,4.636357331113885,22.93000030517578,-0.035417636360618676
7462,2002-09-09,23.020000457763672,23.20000076293945,22.65999984741211,22.729999542236328,578200.0,0.006558793748400182,-1.5116303827114328,-9.66709053916582,60.560760657981994,61.56706959492408,0.23725904163702083,-0.5123822829661506,0.6869596145660211,3.0333687636126143,28.19119377777206,0.5400009155273402,0.8222947046849427,0.3610004425048814,-1.1056947876527161,1.827695672662479,-0.37234717257391736,1.0943480575836801,-0.5099330174275316,56.321881919628005,0.3866680624335075,0.7333476150787993,9,0.19499969482421875,-0.5700006484985352,0.38249969482421875,1.6799993515014648,-0.04000091552734375,0,-0.037793258989270995,2.1304463204683484,22.8700008392334,-2.4074189195871365,22.79999923706055,1.299997615811953,23.32999992370605,-0.037793258989270995
7463,2002-09-10,22.96999931335449,23.209999084472656,22.78000068664551,23.03000068664551,410700.0,-0.002172073997171453,1.0476203451407642,-0.2069006340270167,70.2819813915617,61.95182187381153,0.22991955441514023,-0.40352365535565227,0.600959426197786,3.043938414600728,26.752904900901797,0.4299983978271449,0.8151392076318871,0.2604992866516085,-1.1740583385674768,1.6950569118706937,-0.45677952595793414,0.9777780992611511,-0.348737298762817,50.57461688553641,-10.952158515163063,0.7172788126095432,9,0.245000839233402,-0.5199995040893519,0.495000839233402,1.730000495910648,-0.18999862670897727,1,-0.0282977639512757,-1.5116303827114328,23.020000457763672,2.1304463204683484,22.8700008392334,-2.4074189195871365,22.79999923706055,-0.0282977639512757
7464,2002-09-11,22.90999984741211,23.25,22.81999969482422,23.21999931335449,590200.0,-0.002612079570568193,1.3243207019027048,5.166539513000791,61.76469538263513,61.75515895207527,0.1908451536400122,-0.27575318135155413,0.5314500457839415,3.058168668701594,25.182453027721568,0.43000030517578125,0.7444492207066951,0.14849987030029155,-1.2323199015320228,1.5293196421326058,-0.5419100156158656,0.8389097562164487,-0.25,52.7777115503313,-7.521803391450085,0.6904098859161563,9,0.13000011444092152,-0.46000003814697266,0.5550003051757812,1.7899999618530273,-0.26000022888183594,2,-0.038847638392672024,1.0476203451407642,22.96999931335449,-1.5116303827114328,23.020000457763672,2.1304463204683484,22.8700008392334,-0.038847638392672024
7465,2002-09-12,22.31999969482422,22.93000030517578,22.25,22.90999984741211,605700.0,-0.02575295314349535,1.158727467590266,1.9032295774908081,37.461314203953854,59.34345172475108,0.6676365288629,0.34949250352145,0.9956328495655029,3.599302474519142,23.612022424690128,0.6800003051757812,0.6273317276054087,-0.45250024795532084,-1.8145089193996995,0.9095084234890578,-1.1335045836775102,0.22850408776686848,1.5799999237060547,6.999969482421875,-47.78053999748674,0.6810043357221897,9,0.5799999237060547,0.13000011444091797,1.2275004386901855,2.380000114440918,0.7000007629394531,3,-0.005376296304905104,1.3243207019027048,22.90999984741211,1.0476203451407642,22.96999931335449,-1.5116303827114328,23.020000457763672,-0.005376296304905104
7466,2002-09-13,22.559999465942386,22.6200008392334,22.059999465942386,22.290000915527344,628800.0,0.01075267806449931,1.8717923637839533,-0.45762454336793024,37.071656273303276,56.466638673302604,0.38328915832058286,0.16936955183316016,0.6496756183188275,3.312134218496741,22.18552000222518,0.5600013732910121,0.5021764660202734,-0.24500045776366974,-1.5501881847829786,1.060187269255639,-0.8975943212733242,0.4075934057459847,1.3070001602172816,42.016787866062636,-7.942589863955746,0.6525938635096549,9,0.17000007629394176,-0.10999965667724965,0.8700008392333949,2.1400003433227504,0.860000610351559,4,0.001329817701937186,1.158727467590266,22.31999969482422,1.3243207019027048,22.90999984741211,1.0476203451407642,22.96999931335449,0.001329817701937186
7467,2002-09-16,22.739999771118164,22.76000022888184,22.270000457763672,22.6299991607666,564100.0,0.00797873712042918,5.5332638217788945,0.4074118552950348,38.601826880042225,53.952529489368246,0.1553510592681029,0.05437648819973617,0.34944015649129767,3.0880879989945242,20.588522563793717,0.4899997711181676,0.40171483031326005,-0.10450010299682688,-1.3470520437853573,1.1380518377917035,-0.7257760733910921,0.5167758673974383,1.0547198486328142,57.14285714285702,12.22287849937161,0.6212759703942657,9,-0.010000228881835938,-0.28999996185302734,0.5750002861022949,1.9600000381469727,0.010000228881835938,0,0.003078262776111673,1.8717923637839533,22.559999465942386,1.158727467590266,22.31999969482422,1.3243207019027048,22.90999984741211,0.003078262776111673
7468,2002-09-17,22.200000762939453,23.10000038146973,22.11000061035156,22.989999771118164,568100.0,-0.0237466584702678,-1.0412380864363817,-7.181769316132612,29.863021000171813,50.31767804430633,0.6491779174806815,0.6522310401771065,0.7717334685780912,3.5801345118523926,18.48166120298922,0.9899997711181712,0.33094719403900896,-0.6599991798400886,-1.8594021614398564,0.5394038017596792,-1.2597006706399725,-0.060297689040204716,1.525330050659182,11.764809593798772,-26.03498340915111,0.5997014907998837,9,0.4549989700317383,0.2499990463256836,1.1149992942810059,2.4999990463256836,0.4499988555908203,1,0.03513507894103318,5.5332638217788945,22.739999771118164,1.8717923637839533,22.559999465942386,1.158727467590266,22.31999969482422,0.03513507894103318
7469,2002-09-18,22.209999084472656,22.399999618530273,21.75,22.170000076293945,670100.0,0.0004503748283601894,2.095235716459053,-0.05063171948902307,31.609173037745137,47.328852924486,0.5180817915188136,0.7690862771838098,0.660739174219195,3.5260661490111076,15.977262496317007,0.6499996185302734,0.23082124111268953,-0.7055007934570305,-1.634166331486849,0.223164744572788,-1.1698335624719398,-0.24116802444212126,1.448718475219728,34.073996628938765,1.7110108549942638,0.4643327690149085,9,0.29000091552734375,0.24000072479248047,1.1050009727478027,2.4900007247924805,0.3500003814697301,2,0.025664188458762727,-1.0412380864363817,22.200000762939453,5.5332638217788945,22.739999771118164,1.8717923637839533,22.559999465942386,0.025664188458762727
7470,2002-09-19,21.59000015258789,21.96999931335449,21.549999237060547,21.959999084472656,815300.0,-0.02791530650346652,1.1538499158809241,-9.250202660817319,29.649577118379455,44.09600066064162,1.0598464701916548,1.4276264705364667,1.2033380676242622,4.099060063819294,14.547673353145244,0.6599998474121094,0.13262757159279204,-1.303499698638916,-2.3355802919686894,-0.2714191053091426,-1.8195399953038027,-0.7874594019740293,1.9541943535229507,2.5807023221644765,-31.12917398690061,0.516040296664886,9,0.8099994659423828,0.8599996566772461,1.570000171661377,3.109999656677246,1.039999008178711,3,0.049096778992626655,2.095235716459053,22.209999084472656,-1.0412380864363817,22.200000762939453,5.5332638217788945,22.739999771118164,0.049096778992626655
7471,2002-09-20,22.020000457763672,22.450000762939453,21.84000015258789,22.0,1494100.0,0.01991664206284116,-2.5882372740634363,-0.05405544730032064,36.1858234036907,41.3876742990537,0.5549530409530092,0.959392618587593,0.6983713841906223,3.6170524141819413,14.191321588712125,0.8600006103515625,-0.005359198581203373,-0.8179994583129897,-1.913936315771096,0.2779373991451166,-1.3659678870420429,-0.27003102958393654,1.3646584268231443,30.32263701213435,-4.782245816296864,0.5479684287290523,9,0.37999916076660156,0.42999935150146484,0.8399991989135742,2.679999351501465,-0.3900012969970703,4,0.04541325972804078,1.1538499158809241,21.59000015258789,2.095235716459053,22.209999084472656,-1.0412380864363817,22.200000762939453,0.04541325972804078
7472,2002-09-23,21.61000061035156,22.190000534057614,21.43000030517578,21.899999618530273,640100.0,-0.018619429558983436,-1.3384636151026779,-14.499618539004565,34.57943841936006,37.42072507992018,0.8313345637825549,1.295629598633223,1.0519181889779752,3.9671829916119385,14.304526507781096,0.7600002288818324,-0.10207277820360972,-1.138999366760256,-2.3310765165167417,0.05307778299622967,-1.735037941638499,-0.5429607918820132,1.6278855024331556,10.77846089535714,-25.33668008848474,0.5960385748782421,9,0.7299995422363317,0.8399991989135778,0.9899988174438512,2.9849996566772496,-0.15999984741210582,0,0.08375749258773113,-2.5882372740634363,22.020000457763672,1.1538499158809241,21.59000015258789,2.095235716459053,22.209999084472656,0.08375749258773113
7473,2002-09-24,21.420000076293945,21.76000022888184,21.170000076293945,21.6200008392334,775900.0,-0.008792250286499326,1.4583363135683927,0.6896601619278672,26.53562665077051,33.506384109713,0.8698161839018752,1.394074477177714,1.1766134691121195,4.092567840412848,14.533042026154702,0.5900001525878942,-0.21917339457451845,-1.2254999160766609,-2.503071030747215,0.05207119859389309,-1.8642854734119396,-0.5867143587413821,1.6370974557298759,19.531239522626656,-13.960278605719047,0.6387855573352778,9,0.7150001525878906,1.0299997329711914,1.0625,3.1750001907348633,-0.2700004577636719,1,0.06209149948500703,-1.3384636151026779,21.61000061035156,-2.5882372740634363,22.020000457763672,1.1538499158809241,21.59000015258789,0.06209149948500703
7474,2002-09-25,21.90999984741211,22.100000381469727,21.420000076293945,21.670000076293945,1097000.0,0.02287580622655838,1.1935464023454203,-1.1999942779759294,38.95782060505086,33.67266259872378,0.24926150508780154,0.8068256677250432,0.6575713658640296,3.544776205351919,14.884126354414889,0.6800003051757812,-0.3591320890744072,-0.6475001335144057,-1.869179114342323,0.5741788473135117,-1.2583396239283644,-0.03666064310044703,0.9206459899241253,57.81245110559106,22.464833750393062,0.610839490413959,9,0.22500038146972656,0.5399999618530273,0.5525002479553223,2.685000419616699,-0.8299999237060582,2,0.033774521965848736,1.4583363135683927,21.420000076293945,-1.3384636151026779,21.61000061035156,-2.5882372740634363,22.020000457763672,0.033774521965848736
7475,2002-09-26,22.84000015258789,22.84000015258789,21.799999237060547,21.899999618530273,1008500.0,0.04244638574407045,1.212766648201919,3.9166726271368284,49.69324435488872,35.0750612744555,-0.6696394087489459,-0.18379084403040125,-0.3264027155342646,2.5681920816196673,14.935995519625289,1.0400009155273438,-0.5293389824389152,0.31500015258789205,-0.8346907249514182,1.4646910301272023,-0.25984528618176483,0.8898455913575489,-1.6700000762939453,100.0,61.737398836787996,0.5748454387696555,9,-0.7049999237060547,-0.30500030517578125,-0.49249982833862305,1.755000114440918,-1.5499992370605469,3,-0.012259224377184519,1.1935464023454203,21.90999984741211,1.4583363135683927,21.420000076293945,-1.3384636151026779,21.61000061035156,-0.012259224377184519
7476,2002-09-27,22.270000457763672,22.940000534057614,22.190000534057614,22.84000015258789,701800.0,-0.02495620363468498,-1.0547958090559724,-0.6063823095543909,42.93784986034322,35.556841605600056,-0.16215437441466563,0.33817764169267406,0.2112234377502844,3.0884592099096224,14.615132527230463,0.75,-0.657503825151224,-0.2134995460510254,-1.3353826082745428,0.908383516172492,-0.7744410771627841,0.3474419850607333,-1.0666003799438464,62.146898134678295,25.087673579927284,0.560941531111759,9,-0.13500022888183594,0.2649993896484375,0.06749963760375977,2.3249998092651367,-0.9200000762939453,4,0.016165186151912758,1.212766648201919,22.84000015258789,1.1935464023454203,21.90999984741211,1.4583363135683927,21.420000076293945,0.016165186151912758
7477,2002-09-30,22.07999992370605,22.25,21.549999237060547,22.020000457763672,621400.0,-0.008531680743247727,2.5000071525641943,-0.1052622773085561,41.83486341276307,36.887046318110194,-0.08450714089643441,0.46789559258327174,0.4120753721754582,3.2252013675116267,14.483496184903005,0.720001220703125,-0.6467780252878157,-0.3500000953674345,-1.439644966156905,0.7396447754220361,-0.8948225307621698,0.1948223400273008,-0.8071358276367135,51.4124074612872,15.39925188969984,0.5448224353947355,9,-0.024999618530269885,0.45499992370605824,0.4325003623962438,2.5150003433227575,-0.5599994659423793,0,-0.020380469406447332,-1.0547958090559724,22.270000457763672,1.212766648201919,22.84000015258789,1.1935464023454203,21.90999984741211,-0.020380469406447332
7478,2002-10-01,22.979999542236328,22.979999542236328,22.020000457763672,22.26000022888184,965500.0,0.04076085242935168,1.6666666666666667,12.000095368281162,50.556436622323574,38.9922978275078,-0.9635566393413733,-0.4513047794824345,-0.46445678137019897,2.2811069494511713,13.894419901351002,0.9599990844726562,-0.6316808920904045,0.547499561309813,-0.5471931308978597,1.6421922535174858,0.0001532152059766645,1.0948459074136494,-1.640449988647461,100.0,63.376617525277055,0.5473463461038371,10,-0.9049997329711914,-0.44499969482421875,-0.6549997329711914,1.6150007247924805,-1.4300003051757812,1,-0.06657958267078279,2.5000071525641943,22.07999992370605,-1.0547958090559724,22.270000457763672,1.212766648201919,22.84000015258789,-0.06657958267078279
7479,2002-10-02,22.25,22.95000076293945,22.25,22.8799991607666,970800.0,-0.031766734411574626,-1.2222276045182918,-0.8749996688627731,49.45567859229882,41.192975769054385,-0.2539967261103584,0.2040996172836742,0.27907715763260654,2.9656722079311137,13.88751692075697,0.7299995422363281,-0.6552761646169216,-0.12849998474121094,-1.1401846176559154,0.8831846481734935,-0.6343423011985614,0.3773423317161395,-0.8120234470922867,48.9510918568235,8.226093327783012,0.5058423164573519,10,-0.17500019073486328,0.2849998474121094,0.07499980926513672,2.3450002670288086,-0.9799995422363281,2,-0.04943821939189785,1.6666666666666667,22.979999542236328,2.5000071525641943,22.07999992370605,-1.0547958090559724,22.270000457763672,-0.04943821939189785
7480,2002-10-03,22.5,22.95000076293945,22.309999465942386,22.350000381469727,692200.0,0.011235955056179803,-4.5651935946662014,-0.23809494975794807,49.53416539978963,42.67612487973204,-0.4038025520183446,-0.07328532284470057,0.026452861226317737,2.6675579672594623,13.383119897073017,0.7000007629394496,-0.5890044487493604,0.13649997711181783,-0.8576146186493006,1.1306145728729362,-0.36055732076874136,0.633557274992377,-0.9695020677325701,66.43360560840406,24.803263707758248,0.4970572978805591,10,-0.4250001907348633,0.034999847412109375,-0.07499980926513672,2.0950002670288086,-1.4400005340576136,3,-0.06311111450195328,-1.2222276045182918,22.25,1.6666666666666667,22.979999542236328,2.5000071525641943,22.07999992370605,-0.06311111450195328
7481,2002-10-04,22.059999465942386,22.729999542236328,22.0,22.5,1116800.0,-0.019555579291449465,-1.6071437086385945,-2.9333443535978807,44.92536854547238,43.8256726715223,0.04745938457387666,0.3192907205853608,0.4489907951883332,3.056077863447122,12.843132893003073,0.7299995422363281,-0.5441181955622483,-0.26300048828124645,-1.2360064210831432,0.7100054445206503,-0.7495034546821948,0.22350247811970192,-0.4425314370768234,35.664344058943975,-3.838377424370009,0.4865029664009477,10,0.015000343322750354,0.30000019073485973,0.39000034332275035,2.5350008010864222,-1.0599994659423864,4,-0.03490474021106915,-4.5651935946662014,22.5,-1.2222276045182918,22.25,1.6666666666666667,22.979999542236328,-0.03490474021106915
7482,2002-10-07,22.149999618530273,22.479999542236328,22.0,22.399999618530273,1319700.0,0.0040797894273223445,1.341462053052224,0.5681811285421418,49.599990722653416,46.388379790620405,0.04706261935001166,0.16945862527333588,0.355108967297717,2.9080512493427904,12.608325773115128,0.4799995422363281,-0.431995437212894,-0.12950029373168803,-1.0475407619628712,0.7885401744994951,-0.5885205278472796,0.32951994038390353,-0.4507796988624655,15.30609067306083,-26.56081315964302,0.45902023411559156,10,0.05000019073486328,0.21000003814697266,0.3000001907348633,2.445000648498535,-2.3599987030029297,0,-0.036117347667639854,-1.6071437086385945,22.059999465942386,-4.5651935946662014,22.5,-1.2222276045182918,22.25,-0.036117347667639854
7483,2002-10-08,22.31999969482422,22.790000915527344,22.0,22.649999618530273,1141600.0,0.007674947143192057,1.590156245602954,1.3199996948242188,50.858039102730814,47.71062629036262,0.02028650170983326,-0.054530407822600324,0.16216796328776084,2.6757937002918872,12.408710034316849,0.7900009155273438,-0.3655706753027488,0.07299976348877024,-0.7862554544635785,0.932254981441119,-0.35662784548740234,0.5026273724649428,-0.5439329978023011,33.684151351004196,-8.789761438051691,0.4296276089761735,10,-0.05500030517578125,-0.034999847412109375,0.13000011444091797,2.27500057220459,-0.8999996185302734,1,-0.035842260214997146,1.341462053052224,22.149999618530273,-1.6071437086385945,22.059999465942386,-4.5651935946662014,22.5,-0.035842260214997146
7484,2002-10-09,22.020000457763672,22.51000022888184,21.690000534057614,22.170000076293945,850000.0,-0.01344082621695164,-1.0246919394451728,0.45454440366442217,53.5303800854016,48.13697470486405,0.3771964911199177,0.1848510008750388,0.443326743328484,2.9181844570177944,12.23924234099597,0.8199996948242259,-0.2580549060993924,-0.1824995040893569,-0.9876634549782857,0.6226644467995719,-0.5850814795338195,0.22008247135510572,0.9599990844726562,26.19046537784446,-20.448563561975952,0.4025819754444637,10,0.24499893188476562,0.2649993896484375,0.5549993515014648,2.5749998092651367,-0.10000038146972656,2,-0.02134428750828732,1.590156245602954,22.31999969482422,1.341462053052224,22.149999618530273,-1.6071437086385945,22.059999465942386,-0.02134428750828732
7485,2002-10-10,22.200000762939453,22.26000022888184,21.780000686645508,21.899999618530273,1327400.0,0.00817440061007435,1.2857116906825818,-2.00001271568989,51.54109846295138,49.09289121626496,0.10824863455934164,-0.004848873906702522,0.23329399485344027,2.681835887539485,11.301555998368947,0.4799995422363317,-0.08523748614017634,0.003500747680664773,-0.7997626965093225,0.8067641918706521,-0.3981309744143289,0.4051324697756584,0.7541987991333023,46.36364109259845,-2.2426675519625476,0.4016317220949929,10,0.06499862670898438,0.009999275207519531,0.4249992370605469,2.3949995040893555,0.279998779296875,3,-0.04189190419886468,-1.0246919394451728,22.020000457763672,1.590156245602954,22.31999969482422,1.341462053052224,22.149999618530273,-0.04189190419886468
7486,2002-10-11,22.59000015258789,22.81999969482422,21.61000061035156,22.15999984741211,1108200.0,0.01756753947051659,1.7191009309582264,1.4333288828701674,58.419240495045514,50.93559978096301,-0.25880090968628267,-0.41369584837639195,-0.1750881213499902,2.2327131896991403,10.237775652663256,1.2099990844726598,0.007129633627137366,0.39200010299682475,-0.4142280570876373,1.1982282630812868,-0.01111397704540451,0.795114183039054,0.3389154289245617,80.99175898661393,26.460334567875947,0.4031140800422308,10,-0.2950000762939453,-0.38000011444091797,0.24249982833862305,2.005000114440918,-0.1399993896484375,4,-0.06772911360384515,1.2857116906825818,22.200000762939453,-1.0246919394451728,22.020000457763672,1.590156245602954,22.31999969482422,-0.06772911360384515
7487,2002-10-14,22.809999465942386,22.809999465942386,22.43000030517578,22.559999465942386,653800.0,0.009738792026050103,2.039993286132841,0.5813949362147585,61.88033976245843,52.193811240978,-0.40717933702384457,-0.6621298134219096,-0.39162767195882964,1.9493198143488506,9.384129691535625,0.3799991607666051,-0.01602651776696007,0.6084994316101096,-0.20817583834635656,1.4251747015665757,0.20016179663187472,1.0168370665883444,0.06615951672362996,99.17353417782208,38.553588955516254,0.4083376349782331,10,-0.5299987792968821,-0.5999994277954137,0.022500514984127307,1.7850008010864222,0.4300003051757777,0,-0.07935114021571532,1.7191009309582264,22.59000015258789,1.2857116906825818,22.200000762939453,-1.0246919394451728,22.020000457763672,-0.07935114021571532
7488,2002-10-15,22.979999542236328,23.149999618530273,22.70000076293945,23.0,772600.0,0.007452875066821907,1.8124955296474008,-0.0800018310546875,59.674502088771405,53.32923607391939,-0.6450090004678692,-0.8123476509500307,-0.5435484059136684,1.716909299283671,9.270930668043524,0.44999885559082387,0.053000525181250424,0.739499568939209,-0.14827614833457048,1.6272752862129884,0.2956117103023175,1.1833874275761005,-1.3699989318847692,88.96102689734869,26.829881719035463,0.44388785863689034,10,-0.5999994277954102,-0.7699995040893555,-0.14749956130981445,1.6150007247924805,0.620000839233402,1,-0.13881630505892284,2.039993286132841,22.809999465942386,1.7191009309582264,22.59000015258789,1.2857116906825818,22.200000762939453,-0.13881630505892284
7489,2002-10-16,22.78000068664551,23.190000534057614,22.70000076293945,22.979999542236328,608900.0,-0.008703170564613227,-1.7222307582267415,9.999713904253113,49.37500521540935,53.31155160898825,-0.40445619561572244,-0.5981222216376629,-0.32129629454837527,1.8530204796975092,8.692284887141389,0.48999977111816406,0.14599026535040238,0.5110006332397496,-0.40867640549893736,1.4306776719784366,0.05116211387040792,0.9708391526090914,-1.1392000961303772,74.05064131582964,16.019393118473502,0.45983851936934267,10,-0.3800001144409251,-0.5700006484985387,0.05249929428100231,1.8149995803832972,0.6799983978271449,2,-0.05970151753107056,1.8124955296474008,22.979999542236328,2.039993286132841,22.809999465942386,1.7191009309582264,22.59000015258789,-0.05970151753107056
7490,2002-10-17,22.649999618530273,23.25,22.54999923706055,23.25,759500.0,-0.005706807032339056,1.333334392970777,3.0000190735955212,54.35778983724099,54.35959841918477,-0.28043031850280187,-0.4054231829066737,-0.1807322920038601,1.9225194549047941,7.73653677059086,0.7000007629394496,0.11006126000260608,0.3279995918273926,-0.5480582858501855,1.2040574695049706,-0.11002934701139822,0.7660285306661834,-0.9472310302734392,63.414597270164485,5.660064980165195,0.43802893883878957,10,-0.2199993133544922,-0.4399995803833008,0.0950002670288086,1.9450006484985352,1.0500011444091761,3,-0.0322295609064428,-1.7222307582267415,22.78000068664551,1.8124955296474008,22.979999542236328,2.039993286132841,22.809999465942386,-0.0322295609064428
7491,2002-10-18,23.020000457763672,23.020000457763672,22.51000022888184,22.65999984741211,567500.0,0.016335578166221998,1.8333298012122041,-0.6000006357824734,60.35243105080232,55.55431401120131,-0.5586860922499461,-0.734313934010931,-0.538232001132041,1.4894023985291582,7.558985356687148,0.5100002288818324,0.14597762216088483,0.6480004310607903,-0.268689097516571,1.5646899596381516,0.18965566677211143,1.1063451953494692,-1.2243979848022484,71.9512648982592,12.841183638257498,0.4583447642886803,10,-0.5900001525878906,-0.8100004196166992,-0.3450007438659668,1.4749994277954102,0.8899993896484375,4,-0.023457902032544276,1.333334392970777,22.649999618530273,-1.7222307582267415,22.78000068664551,1.8124955296474008,22.979999542236328,-0.023457902032544276
7492,2002-10-21,23.420000076293945,23.440000534057614,22.75,22.920000076293945,522900.0,0.01737617769661548,1.5555532008081698,1.3888865341414827,55.445552500964304,56.064037722116154,-0.8488574474310653,-1.0453562226078041,-0.9188903932822114,1.0271733971134047,7.054686453529071,0.6900005340576136,0.17570546267889142,0.9575000762939467,0.0010400871834868042,1.9139600654044067,0.479270081738715,1.4357300708491785,-1.5371337517102077,97.8494138493978,42.09768807405193,0.4782299945552306,10,-0.894999504089359,-1.114999771118164,-0.8300004005432129,0.880000114440918,0.31999969482421875,0,-0.04141756234818883,1.8333298012122041,23.020000457763672,1.333334392970777,22.649999618530273,-1.7222307582267415,22.78000068664551,-0.04141756234818883
7493,2002-10-22,22.75,23.5,22.57999992370605,23.34000015258789,759600.0,-0.028608030491516945,1.0219785287003695,-1.1800003051757812,56.28140775763828,56.36970746347578,-0.12454452047462183,-0.28523096066658127,-0.2285539089779718,1.6265841957390421,6.097448555393006,0.9200000762939489,0.26580690121461714,0.22100000381469798,-0.6065238607320822,1.0485238683614782,-0.1927619284586939,0.6347619360880898,-0.7425629386583523,24.2424067277401,-31.032400636063752,0.41376193227339053,10,-0.19499969482421875,-0.41499996185302734,-0.16000032424926758,1.3199996948242188,1.360000610351559,1,0.021538451477721487,1.5555532008081698,23.420000076293945,1.8333298012122041,23.020000457763672,1.333334392970777,22.649999618530273,0.021538451477721487
7494,2002-10-23,22.649999618530273,22.82999992370605,22.270000457763672,22.71999931335449,772500.0,-0.004395621163504448,2.8620530898951007,0.11864351986550976,51.958219602066315,56.416054256710765,0.08294137426644,-0.1338096141556413,-0.10605848365947423,1.6615630447353347,5.4806041385154245,0.5599994659423793,0.3139364756435441,0.0839996337890625,-0.6915313607711973,0.8595306283493223,-0.30376586349106915,0.47176513106919415,-0.4933062633227898,30.894252210509336,-22.020214781572534,0.38776549728013043,10,-0.09499931335449219,-0.3149995803833008,-0.09749984741210938,1.4200000762939453,1.5,2,0.04194263924676833,1.0219785287003695,22.75,1.5555532008081698,23.420000076293945,1.8333298012122041,23.020000457763672,0.04194263924676833
7495,2002-10-24,22.559999465942386,22.899999618530273,22.40999984741211,22.899999618530273,512700.0,-0.0039735167374685965,1.882350301248752,4.857166212534255,57.18390899095764,56.27879520070101,0.2563338351902651,-0.06942122673991946,-0.0015600048807407063,1.6898289890643419,5.987834236424465,0.48999977111816406,0.34130146408095996,0.00799951553345224,-0.7567390957107989,0.7727381267777034,-0.37436979008867155,0.39036882115557603,-0.2899990081787145,23.577163911089897,-30.217296707016274,0.38236930562212534,10,0.3250007629394496,-0.2249994277954137,-0.084999561309818,1.5100002288818324,1.3299999237060547,3,0.039893601056549155,2.8620530898951007,22.649999618530273,1.0219785287003695,22.75,1.5555532008081698,23.420000076293945,0.039893601056549155
7496,2002-10-25,22.6299991607666,22.75,22.299999237060547,22.540000915527344,536000.0,0.0031028234255896514,1.7272779816778892,-0.2647006024975064,56.93641140528634,55.72946982768188,0.21523940441170453,-0.11707012138332118,-0.04982382463994384,1.5572367228042907,6.333432394700403,0.4500007629394531,0.3775323333604952,0.05999927520752024,-0.6936584219654094,0.8136569723804499,-0.31682957337894635,0.43682812379398683,0.8700008392333984,29.268198128626675,-28.18051429668373,0.3768288485864653,10,0.2550010681152344,-0.2949991226196289,-0.20499944686889648,1.1300010681152344,1.4100017547607422,4,0.04728244108943214,1.882350301248752,22.559999465942386,2.8620530898951007,22.649999618530273,1.0219785287003695,22.75,0.04728244108943214
7497,2002-10-28,21.6299991607666,22.46999931335449,21.59000015258789,22.3799991607666,1326500.0,-0.04418913111290301,-1.1204849732740667,-8.33349581434778,41.9580338743417,53.76097335941192,1.15132827104609,0.8932877084236566,0.9594505633553254,2.496496672649755,6.21372844084701,1.039999008178711,0.3955625421847877,-0.9175006866455071,-1.7549625169870318,-0.08003885630398244,-1.3362316018162694,-0.49876977147474477,1.8460008239746095,2.094189077182716,-55.949765117670424,0.418730915170762,10,0.9150009155273438,0.7050008773803711,0.7950005531311035,1.7850008010864258,3.090000152587887,0,0.10540918978772162,1.7272779816778892,22.6299991607666,1.882350301248752,22.559999465942386,2.8620530898951007,22.649999618530273,0.10540918978772162
7498,2002-10-29,21.450000762939453,21.63999938964844,20.86000061035156,21.63999938964844,1404900.0,-0.008321701563152928,7.210572811050423,0.2533315022786506,43.16546828402582,53.07102481148041,1.2197415674528465,1.0042750247194334,1.1487572893963147,2.6105789012242653,6.889225847462237,0.7799987792968821,0.32915012901020546,-1.0209991455078118,-1.9648746333085825,-0.0771236577070411,-1.4929368894081954,-0.5490614016074282,1.9505592285156261,28.921590168548118,-31.78215706830021,0.4719377439003845,10,0.7299995422363281,0.7299995422363281,0.9449992179870605,1.664999008178711,2.8199996948242188,1,0.10675985672388832,-1.1204849732740667,21.6299991607666,1.7272779816778892,22.6299991607666,1.882350301248752,22.559999465942386,0.10675985672388832
7499,2002-10-30,21.149999618530273,21.559999465942386,20.920000076293945,21.479999542236328,998900.0,-0.01398606684096304,1.6122436269224099,1.7368542574336616,37.76222159483725,51.227072784546664,1.4127806294883847,1.283444379920276,1.4802405657678577,2.8403341496003094,7.601227973298489,0.639999389648441,0.20660744039866685,-1.2660002708435059,-2.377422329355962,-0.1545782123310495,-1.8217113000997358,-0.7102892415872759,2.098126810058595,14.215644567279567,-46.30672263344308,0.5557110292562282,10,1.0300006866455078,1.0300006866455078,1.142500400543213,1.8150005340576172,3.020000457763672,2,0.1399527680949897,7.210572811050423,21.450000762939453,-1.1204849732740667,21.6299991607666,1.7272779816778892,22.6299991607666,0.1399527680949897
7500,2002-10-31,21.07999992370605,21.239999771118164,20.93000030517578,21.149999618530273,1036100.0,-0.0033096783019747056,1.4799957275390625,0.21212033638702923,30.982361586280092,47.963731732933084,1.381986131892468,1.3087046165226752,1.5515768068866969,2.8319421994050806,8.351707578742936,0.3099994659423828,0.078968593684408,-1.2649999618530323,-2.5252839809324854,-0.004715942773579229,-1.895141971392757,-0.6348579523133075,2.024838955788578,11.640179068809873,-44.38063381704508,0.6301420095397261,10,1.1000003814697301,1.1000003814697301,1.2125000953674352,1.8450002670288121,3.0499992370605504,3,0.145635659674352,1.6122436269224099,21.149999618530273,7.210572811050423,21.450000762939453,-1.1204849732740667,21.6299991607666,0.145635659674352
7501,2002-11-01,21.290000915527344,21.420000076293945,20.670000076293945,21.0,701700.0,0.009962096422264644,1.727276510448817,-4.142888283378537,30.808103917721937,45.22623744590615,1.0066361211504251,1.0941575304753464,1.3099184839040774,2.545731256728999,9.328987023507803,0.75,0.03208541086367944,-1.0164990425109863,-2.3578771862009056,0.3248791011789329,-1.6871881143559442,-0.3458099706660285,1.6801476678187015,34.444505668006826,-15.45196940237797,0.670689071844959,11,0.7949991226196289,0.7949991226196289,1.044999122619629,1.6349992752075195,3.2399997711181676,4,0.12212298554787049,1.4799957275390625,21.07999992370605,1.6122436269224099,21.149999618530273,7.210572811050423,21.450000762939453,0.12212298554787049
7502,2002-11-04,21.350000381469727,21.459999084472656,21.059999465942386,21.399999618530273,981300.0,0.0028181993124585247,3.7059285521945546,-0.1724106179790061,28.831181827774856,42.17621234258799,0.6952400686733355,1.023633342055156,1.209924313382075,2.41596291424964,10.33015990509048,0.3999996185302699,-0.037875759398207975,-0.9164996147155762,-2.3236282278099836,0.4906289983788312,-1.6200639212627799,-0.21293530816837247,1.4361363213121514,70.10317386969824,24.10925973280093,0.7035643065472038,11,0.4349994659423828,0.7349996566772461,0.9849996566772461,1.5749998092651367,2.8999996185302734,0,0.12599533892244552,1.727276510448817,21.290000915527344,1.4799957275390625,21.07999992370605,1.6122436269224099,21.149999618530273,0.12599533892244552
7503,2002-11-05,21.520000457763672,21.670000076293945,21.239999771118164,21.34000015258789,606900.0,0.007962532705221514,-1.2631531395874116,-3.600061036087587,33.5078573243904,40.12617208951289,0.37148137539815096,0.8333527588391405,0.9978565396710195,2.18110465344758,11.145012151560357,0.43000030517578125,-0.17602489122164755,-0.7064995765686035,-2.152179262984003,0.7391801098467958,-1.4293394197763014,0.01634026663909438,1.09684531489917,85.00003814697266,40.79720355397522,0.722839843207699,11,0.2649993896484375,0.5649995803833008,0.7749996185302734,1.2899999618530273,2.6800003051757777,1,0.148698828416445,3.7059285521945546,21.350000381469727,1.727276510448817,21.290000915527344,1.4799957275390625,21.07999992370605,0.148698828416445
7504,2002-11-06,21.549999237060547,21.68000030517578,21.149999618530273,21.65999984741211,814500.0,0.0013939952908343933,6.066603936727532,-0.6111134658585173,35.215045907121336,37.68518730241996,0.18890360925570704,0.8077510915652475,0.9194684709666134,2.0693175038338616,12.133801158229474,0.5300006866455078,-0.32714301599536455,-0.6530007362365708,-2.1278008144527227,0.821799341979581,-1.390400775344645,0.08439930287150332,0.9110988798927835,87.1286100341623,43.482327356314315,0.7374000391080756,11,0.16000080108642578,0.5350008010864258,0.7550005912780762,0.9000005722045898,2.3900012969970668,2,0.1262181585614821,-1.2631531395874116,21.520000457763672,3.7059285521945546,21.350000381469727,1.727276510448817,21.290000915527344,0.1262181585614821
7505,2002-11-07,21.270000457763672,21.57999992370605,21.200000762939453,21.299999237060547,630100.0,-0.012992983257992363,-3.470626514675481,0.27271466222777085,25.895298565966982,34.236174764717816,0.2980116876671879,1.0693292819647873,1.152629503890033,2.2679434935253973,13.1760255514801,0.379999160766598,-0.4530739923085463,-0.8864995002746596,-2.419206195063964,0.6462071945146448,-1.6528528476693118,-0.1201461528800074,1.0478098159369083,59.40596490101618,18.541153682485323,0.7663533473946516,11,0.2999992370605469,0.8149995803833008,1.0349993705749512,1.1799993515014648,2.729999542236328,3,0.13634224523355654,6.066603936727532,21.549999237060547,-1.2631531395874116,21.520000457763672,3.7059285521945546,21.350000381469727,0.13634224523355654
7506,2002-11-08,21.059999465942386,21.75,20.959999084472656,21.5,594100.0,-0.009873107066372122,-1.4687478579624194,14.667281281790318,15.697651853289358,31.31835454015645,0.2926647012089063,1.221453916758616,1.3249595961504355,2.3980372297969694,13.952061958888104,0.7900009155273438,-0.5674025150237725,-1.0200004577636683,-2.613143489214199,0.5731425736868623,-1.8165719734889336,-0.22342894203840302,1.1259859919656634,12.658261465808247,-20.13095931507808,0.7965715157252662,11,0.1500005722045863,1.0250005722045863,1.2450003623962367,1.3900003433227504,2.6800003051757777,4,0.14577396831319622,-3.470626514675481,21.270000457763672,6.066603936727532,21.549999237060547,-1.2631531395874116,21.520000457763672,0.14577396831319622
7507,2002-11-11,21.0,21.1299991607666,20.809999465942386,21.059999465942386,673300.0,-0.002848977562388666,2.200015258876339,0.13636225708428354,19.08125041280985,28.64233033224356,0.28373901402327206,1.2004476720241861,1.3442023996926196,2.37170015412147,14.843770510919068,0.3199996948242152,-0.7112943112337824,-0.9894999504089341,-2.613380488783882,0.6343805879660138,-1.801440219596408,-0.17755968122146015,1.0647066273789214,20.21281128825064,-13.093345761632726,0.8119402691874749,11,0.21000003814697266,1.0850000381469727,1.2174997329711914,1.4499998092651367,2.6599998474121094,0,0.1680952707926433,-1.4687478579624194,21.059999465942386,-3.470626514675481,21.270000457763672,6.066603936727532,21.549999237060547,0.1680952707926433
7508,2002-11-12,19.790000915527344,20.989999771118164,19.649999618530273,20.850000381469727,2999500.0,-0.057619004022507414,1.0000028467927322,17.66681501732419,13.705569995154164,25.969369043389886,1.3784644746676165,2.275892667453647,2.5056365331039316,3.4944756292165664,15.774682094202447,1.3500003814697266,-0.9053955766436097,-2.039999103546144,-3.8680607755998437,-0.21193743149244426,-2.954029939572994,-1.1259682675192941,2.163129187764781,6.666727217405915,-25.83146926389569,0.9140308360268493,11,0.909998893737793,1.784998893737793,2.4899988174438477,2.659998893737793,3.569999694824215,1,0.2253662899516753,2.200015258876339,21.0,-1.4687478579624194,21.059999465942386,-3.470626514675481,21.270000457763672,0.2253662899516753
7509,2002-11-13,21.420000076293945,22.5,20.57999992370605,20.57999992370605,4152900.0,0.08236478450527485,-3.5714279226706207,-0.792453373399674,39.598537605426316,26.92672193440613,-0.23379327168856534,0.567897990185358,0.8321166937078068,1.7928712673297653,15.7678101763845,2.7099990844726562,-0.9245563955449683,-0.34199991226196147,-2.1218114703909308,1.4378116458670078,-1.2319056913264461,0.5479058668025232,-1.7700004577636719,62.10527090704788,27.302201230130507,0.8899057790644844,11,-0.3450002670288086,0.1549997329711914,0.8549995422363281,1.0299997329711914,2.1499996185302734,2,0.1297852790263152,1.0000028467927322,19.790000915527344,2.200015258876339,21.0,-1.4687478579624194,21.059999465942386,0.1297852790263152
7510,2002-11-14,21.920000076293945,22.1200008392334,21.5,21.799999237060547,1120300.0,0.02334267031835191,1.3846077665415892,0.14285811599402304,43.99323552382735,28.391736557306736,-0.67286786068642,0.010966394896279041,0.3105948769655811,1.2312704908926086,16.03048885127606,0.7000007629394531,-0.9272114466228629,0.19450006484985494,-1.5379450788061675,1.9269452085058774,-0.6717225069781563,1.0607226366778661,-2.270000457763672,79.64912820794247,42.322311487492236,0.8662225718280103,11,-0.8450002670288086,-0.3450002670288086,0.3549995422363281,0.5299997329711914,1.760000228881836,3,0.09215330523416654,-3.5714279226706207,21.420000076293945,1.0000028467927322,19.790000915527344,2.200015258876339,21.0,0.09215330523416654
7511,2002-11-15,22.479999542236328,22.57999992370605,21.76000022888184,21.799999237060547,1096300.0,0.02554742080261274,-1.157898699486522,5.666629579591512,57.76966253151747,31.607123302167025,-1.1692761985293778,-0.6235316579753061,-0.2671196023649145,0.6113432144435222,16.15384087550338,0.8199996948242116,-0.8611678089656962,0.7814995765686028,-0.8814367878149021,2.4444359409521077,-0.04996860562314964,1.6129677587603553,-2.7729999160766603,96.58701805276011,52.539634385124366,0.831468182191753,11,-1.364999771118164,-0.9049997329711914,-0.24249982833862305,-0.029999732971191406,1.100000381469723,4,0.06761568010301033,1.3846077665415892,21.920000076293945,-3.5714279226706207,21.420000076293945,1.0000028467927322,19.790000915527344,0.06761568010301033
7512,2002-11-18,22.450000762939453,22.57999992370605,22.170000076293945,22.57999992370605,829500.0,-0.0013344652983872107,5.307730680634708,-0.19117515062437068,59.39850351891753,34.483861768225594,-1.0804545370483964,-0.7061325928059361,-0.2603853459601808,0.5621094527455632,15.678059410866826,0.4099998474121058,-0.7547648486940481,0.8000007629394545,-0.7001461285324879,2.300147654411397,0.04992731720348331,1.5500742086754258,-2.62808112487793,95.56316903663942,47.55344717443448,0.7500734457359716,11,-1.335000991821289,-0.8750009536743164,-0.19750070571899414,-9.5367431640625e-07,1.1799983978271484,0,0.057460978367013915,-1.157898699486522,22.479999542236328,1.3846077665415892,21.920000076293945,-3.5714279226706207,21.420000076293945,0.057460978367013915
7513,2002-11-19,23.239999771118164,23.3799991607666,22.46999931335449,22.5,1646900.0,0.03518926420184565,-1.2749963641218585,-5.692342679402125,67.98625131725379,38.12510681379587,-1.7889398287120315,-1.5363070975309867,-1.063336750650926,-0.300777933780779,15.732298528232668,0.9299983978271484,-0.6352058565210044,1.5654997825622559,-0.02365342387969349,3.154652989004205,0.7709231793412812,2.3600763857832305,-3.307756921630858,95.00002043588378,40.95103873025988,0.7945766032209747,11,-1.7250003814697266,-1.6649999618530273,-0.9949994087219238,-0.7899999618530273,-0.06999969482421875,1,0.018072292617485664,5.307730680634708,22.450000762939453,-1.157898699486522,22.479999542236328,1.3846077665415892,21.920000076293945,0.018072292617485664
7514,2002-11-20,23.60000038146973,23.65999984741211,23.10000038146973,23.34000015258789,1199500.0,0.015490559978359464,1.9473721195207339,0.3513517693241588,70.65575954128542,43.098491366609025,-2.042341031175159,-1.9199222518874812,-1.4304393112779543,-0.7273637061294522,16.46396253263402,0.5599994659423793,-0.49384884075063695,1.8780003547668507,0.11842416465207961,3.6375765448816217,0.9982122597094651,2.757788449824236,-3.460892153305668,97.22224675088452,36.24699268326302,0.8797880950573851,11,-1.9450006484985387,-1.9450006484985387,-1.3050003051757848,-1.1500005722045934,-0.059999465942386365,2,-0.010169481662661961,-1.2749963641218585,23.239999771118164,5.307730680634708,22.450000762939453,-1.157898699486522,22.479999542236328,-0.010169481662661961
7515,2002-11-21,23.459999084472656,23.60000038146973,23.290000915527344,23.54999923706055,971700.0,-0.005932258251444833,2.2631103437198,-0.3461541283057713,67.99336634346093,48.90912630996143,-1.742233801143101,-1.801396657436566,-1.2802928403216214,-0.648891129017489,17.125707760647213,0.30999946594238637,-0.3808402553297654,1.692999076843261,-0.1979440156715242,3.583942169358046,0.7475275305858702,2.638470623100652,-3.0392195267687505,89.47364194240406,24.103818922905845,0.9454715462573918,11,-1.8049993515014648,-1.8049993515014648,-1.154998779296875,-1.0099992752075195,0.010000228881832385,3,0.004688858254234374,1.9473721195207339,23.60000038146973,-1.2749963641218585,23.239999771118164,5.307730680634708,22.450000762939453,0.004688858254234374
7516,2002-11-22,23.70000076293945,23.979999542236328,23.20000076293945,23.420000076293945,1028400.0,0.010230250973268129,-1.1666653421177302,-3.111113465858355,68.92110668042248,54.44688811747393,-1.7526825918965585,-2.062891892167489,-1.5148884265318792,-0.9399106105677468,18.176215847667525,0.7799987792968786,-0.26411395584493036,1.8795006752014132,-0.16829103198724837,3.9272923823900747,0.8556048216070806,2.9033965287957457,-3.020083582058888,84.53044961805575,18.9431247173614,1.0238958535943314,11,-1.8850011825561488,-1.8850011825561488,-1.3800005912780726,-1.2500009536743129,0.4799995422363317,4,-0.0008439011442963329,2.2631103437198,23.459999084472656,1.9473721195207339,23.60000038146973,-1.2749963641218585,23.239999771118164,-0.0008439011442963329
7517,2002-11-25,23.90999984741211,24.040000915527344,23.61000061035156,24.0,1511200.0,0.008860720578585113,4.058768091551708,-0.32142832814490774,69.1200067871135,60.60404776102497,-1.683529641581142,-2.206446650219476,-1.7227325847637758,-1.2072498604707675,18.99758407325854,0.4300003051757848,-0.06739778548797304,1.9754997253417983,-0.2717765276547972,4.222775978338394,0.8518615988434988,3.099137851840098,-2.9000744303959713,91.71968564010922,27.40700016029244,1.123638126498298,11,-1.5999994277954102,-2.064999580383301,-1.5899996757507324,-1.4600000381469727,0.21000099182128906,0,-0.013801753484401491,-1.1666653421177302,23.70000076293945,2.2631103437198,23.459999084472656,1.9473721195207339,23.60000038146973,-0.013801753484401491
7518,2002-11-26,23.739999771118164,24.15999984741211,23.399999618530273,24.0,1015600.0,-0.00710999905390397,1.620690789149158,2.8888865341414824,67.13616116535165,63.66378371212778,-0.999395564467175,-1.956394487857935,-1.5351001226382053,-1.090572112298208,18.784124644140782,0.7600002288818359,0.1979525772218409,1.6909996986389153,-0.6821649541060992,4.06416435138393,0.5044173722664063,2.8775820250114243,-2.3664652942806796,60.377331330016325,-1.0059479226547197,1.186582326372508,11,-0.9099998474121094,-1.8350000381469727,-1.3249993324279785,-1.2899999618530273,0.4699993133544922,1,-0.00463355566184076,4.058768091551708,23.90999984741211,-1.1666653421177302,23.70000076293945,2.2631103437198,23.459999084472656,-0.00463355566184076
7519,2002-11-27,24.11000061035156,24.18000030517578,23.75,23.940000534057614,829300.0,0.015585545189580552,1.774200296562396,-0.6538458716942376,71.91358297232044,66.76604453973813,-1.0590638432166024,-2.2063922401605858,-1.8831279174627973,-1.502864461447011,18.567702084386532,0.4400005340576172,0.46175902142892156,1.913000488281245,-0.5897565529482307,4.415757529510721,0.6616219676665054,3.1643790088959847,-2.3463609816336266,92.85717066107144,29.933952526974466,1.251378520614738,11,-1.1400003433227504,-2.1950006484985316,-1.665000438690182,-1.6600008010864222,-0.2100009918212855,2,-0.03898799295981881,1.620690789149158,23.739999771118164,4.058768091551708,23.90999984741211,-1.1666653421177302,23.70000076293945,-0.03898799295981881
7520,2002-11-29,24.149999618530273,24.35000038146973,23.899999618530273,24.20000076293945,549700.0,0.0016590214502749667,1.5714301284461345,-0.29412424687809957,74.48495521507397,68.62329928235552,-0.8375487836092965,-2.112933103010228,-1.880248576039243,-1.5690652400153766,18.4136859295577,0.4500007629394567,0.918773816329022,1.79949951171875,-0.7898832035438659,4.388882226981366,0.5048081540874421,3.094190869350058,-1.9997422815790848,82.6086235406703,12.776692463060073,1.2946913576313075,11,-0.8899993896484375,-2.1499996185302734,-1.7049994468688965,-1.6999998092651367,-0.2600002288818324,4,-0.025258745864943144,1.774200296562396,24.11000061035156,1.620690789149158,23.739999771118164,4.058768091551708,23.90999984741211,-0.025258745864943144
7521,2002-12-02,23.88999938964844,24.25,23.57999992370605,24.20000076293945,957200.0,-0.010766055196221758,2.268294271439089,6.199885561701614,72.19662161885013,70.04531240457025,-0.3984028336292269,-1.73722888462137,-1.5933694801588487,-1.3375237011437093,17.725864137858892,0.6700000762939489,1.1736627912256132,1.4094993591308622,-1.2165117613349565,4.035510479596681,0.09649379889795284,2.7225049193637716,-1.3437883046839154,51.57888185289754,-23.51624441582912,1.3130055602329096,12,-0.4799995422363317,-1.889999389648441,-1.2799992561340368,-1.4399995803833043,0.3900012969970703,0,-0.017580581290258968,1.5714301284461345,24.149999618530273,1.774200296562396,24.11000061035156,1.620690789149158,23.739999771118164,-0.017580581290258968
7522,2002-12-03,24.040000915527344,24.25,23.649999618530273,23.88999938964844,1369600.0,0.00627884176271265,1.1052656235360254,-0.48387374638528236,88.99082022979172,72.37915339485225,-0.33429928207712933,-1.76590838454716,-1.7009773814608593,-1.5031058718938226,17.083732522664995,0.6000003814697266,1.389825546112899,1.425000858306884,-1.2325760686595508,4.082577785273319,0.09621239482366661,2.7537893217901015,-1.169107757191881,67.36850347538694,-15.705616875990756,1.3287884634832168,12,-0.31500053405761363,-2.0400009155273438,-1.4300007820129395,-1.590001106262207,0.11999893188476562,1,0.0058236016770703,2.268294271439089,23.88999938964844,1.5714301284461345,24.149999618530273,1.774200296562396,24.11000061035156,0.0058236016770703
7523,2002-12-04,24.71999931335449,24.809999465942386,24.01000022888184,24.01000022888184,1545700.0,0.028286121960500177,-1.2535218834957942,4.733279080413065,86.66665818956162,74.1581421335496,-0.8742150222172285,-2.312438828533036,-2.3236812269890237,-2.1976033513669684,17.095755029158067,0.7999992370605469,1.501084409878949,1.94499931335449,-0.8182137265974063,4.708212353306386,0.5633927933785436,3.3266058333304365,-1.5828668548548563,92.68291170057972,6.669012328783779,1.3816065199759477,12,-0.7149991989135707,-2.4899997711181605,-2.2799992561340297,-2.269999504089352,-0.17999839782714488,2,-0.024271783607896502,1.1052656235360254,24.040000915527344,2.268294271439089,23.88999938964844,1.5714301284461345,24.149999618530273,-0.024271783607896502
7524,2002-12-05,24.270000457763672,24.809999465942386,24.07999992370605,24.649999618530273,613600.0,-0.018203837705922377,1.0857163876937657,-0.5352107757277538,76.40450545866179,75.0927131463497,-0.3566919542987961,-1.7372877349625888,-1.8362321295241344,-1.7490600227745539,16.980752491504195,0.7299995422363352,1.6088505345331754,1.359000396728515,-1.418062577075247,4.136063370532277,-0.029531090173364305,2.747531883630394,-0.7982945977754881,56.097625272533826,-29.452306540731236,1.3885314869018808,12,-0.2650003433227539,-2.0400009155273438,-2.0900001525878906,-1.890000343322754,0.4300003051757777,3,-0.002472244423539882,-1.2535218834957942,24.71999931335449,1.1052656235360254,24.040000915527344,2.268294271439089,23.88999938964844,-0.002472244423539882
7525,2002-12-06,24.170000076293945,24.34000015258789,23.70000076293945,23.70000076293945,729500.0,-0.004120328783831506,-1.7234056368321473,-1.2368430298801976,71.17795276945607,75.34347382290898,-0.1624722427024956,-1.485025027341912,-1.729152652950198,-1.6685156369844094,16.61655303454146,0.639999389648441,1.5970039661432587,1.1140000343322747,-1.6045164172544588,3.832516485919008,-0.24525819146109384,2.473258260125643,0.639999389648441,47.96750993217281,-34.691485780382216,1.3592582257933676,12,-0.06500053405761719,-1.9400005340576172,-1.989999771118164,-1.7899999618530273,0.3400001525878942,4,-0.011170891887107959,1.0857163876937657,24.270000457763672,-1.2535218834957942,24.71999931335449,1.1052656235360254,24.040000915527344,-0.011170891887107959
7526,2002-12-09,24.1299991607666,24.34000015258789,24.0,24.040000915527344,978100.0,-0.0016549820190764342,-3.0,0.19148590791956513,70.9999699592734,75.55235861981564,-0.06153237528572575,-1.2682590906554694,-1.664015895657883,-1.6338707387188762,15.881986488583777,0.3400001525878906,1.5329578096697354,0.9204991340637214,-1.667012837523746,3.508011105651189,-0.37325685173001233,2.214255119857455,0.6800003051757848,41.37927632552513,-38.00963388353804,1.2937559857937342,12,-0.024999618530273438,-1.8999996185302734,-1.9499988555908203,-1.7499990463256836,0.7200012207031286,0,-0.009946116015966622,-1.7234056368321473,24.170000076293945,1.0857163876937657,24.270000457763672,-1.2535218834957942,24.71999931335449,-0.009946116015966622
7527,2002-12-10,24.53000068664551,24.53000068664551,24.059999465942386,24.1299991607666,567200.0,0.016576939071315078,1.3499971389879228,4.44454805552616,67.86702679055442,75.63356591150483,-0.40715462952865167,-1.4653726068684563,-2.0275900582614206,-2.014123640299605,14.990810584323267,0.470001220703125,1.5128725140318693,1.1440006256103565,-1.2856873702697413,3.5736886214904544,-0.07084337232969418,2.3588446235504072,0.257798805236817,74.7748552733098,-2.5303254718788253,1.2148439979400494,12,-0.3350009918212926,-2.3000011444091832,-2.4450006484985387,-2.245000839233402,-0.20000076293946023,1,-0.010191601834569242,-3.0,24.1299991607666,-1.7234056368321473,24.170000076293945,1.0857163876937657,24.270000457763672,-0.010191601834569242
7528,2002-12-11,24.25,24.3799991607666,23.90999984741211,24.3799991607666,518900.0,-0.011414622046788114,6.2308053464794515,-0.3249966621526226,59.206781723408824,74.2216991060702,-0.052749720541928724,-0.8791842201655093,-1.7426787041548941,-1.7148440073588453,12.64498390781342,0.620000839233402,1.4594686382490458,0.6409999847412102,-1.1278402118819528,2.4098401813643733,-0.24342011357037308,1.5254200830527935,0.5160435173034692,49.54953871320832,-24.193782969002797,0.8844200983115815,12,-0.05500030517578125,-2.020000457763672,-2.315000057220459,-1.9650001525878906,0.09000015258789062,2,-0.003711346498469714,1.3499971389879228,24.53000068664551,-3.0,24.1299991607666,-1.7234056368321473,24.170000076293945,-0.003711346498469714
7529,2002-12-12,24.20000076293945,24.420000076293945,23.989999771118164,24.10000038146973,601800.0,-0.0020618242086825056,-1.687488451657895,-0.7692386695423254,60.7558307162754,72.69624082842591,0.012693461086982438,-0.6432135079458483,-1.6647148801661977,-1.64661886385284,12.870839524424966,0.43000030517578125,1.3864758611906964,0.45200071334838654,-1.001338110893773,1.905339537590546,-0.2746686987726932,1.1786701254694663,0.5447218992767375,60.24096939279614,-11.037000071828622,0.7266694121210793,12,-0.005001068115230822,-1.9700012207031214,-2.2650008201599086,-1.9150009155273402,0.4399986267089915,3,0.014049592639211017,6.2308053464794515,24.25,1.3499971389879228,24.53000068664551,-3.0,24.1299991607666,0.014049592639211017
7530,2002-12-13,23.940000534057614,24.07999992370605,23.81999969482422,24.07999992370605,609400.0,-0.010743810772105733,2.7143051771116657,-1.3999885559519583,53.46820379077163,70.61530551419499,0.26795053730548446,-0.23623233188241244,-1.3872542008029676,-1.3792998794950684,12.99160642941354,0.3800010681152308,1.331832905098274,0.09100046157836417,-1.0809686818027906,1.262969604959519,-0.4949841101122132,0.6769850332689415,0.7838276901730374,16.901503042350555,-50.523129346928584,0.5859845716905778,12,0.2899990081787145,-1.7100009918212855,-2.042500495910641,-1.6550006866455043,0.4799995422363317,4,0.03174604059848041,-1.687488451657895,24.20000076293945,6.2308053464794515,24.25,1.3499971389879228,24.53000068664551,0.03174604059848041
7531,2002-12-16,24.0,24.15999984741211,23.790000915527344,23.95000076293945,589400.0,0.002506243300079758,1.0,-0.35713896457768207,51.359518357214554,66.4340497505753,0.251660358211506,-0.18605774622512072,-1.414551318062248,-1.436347526977741,13.814194350191785,0.3699989318847656,1.208413775639798,0.07499990463256978,-0.9045057605566278,1.0545055698217674,-0.4147529279620308,0.5647527372271703,0.7033516750048285,28.378263435857516,-34.487191991206885,0.4897528325945989,12,0.25500011444091797,-1.7700004577636719,-2.1725001335144043,-1.7150001525878906,-0.21999931335448863,0,0.021250009536743386,2.7143051771116657,23.940000534057614,-1.687488451657895,24.20000076293945,6.2308053464794515,24.25,0.021250009536743386
7532,2002-12-17,23.739999771118164,23.989999771118164,23.5,23.8799991607666,511600.0,-0.010833342870076534,1.7222163353537066,-2.8000305180435943,50.0,62.35997661840178,0.5192330886650289,0.18502764987304232,-1.1270971321032128,-1.168490547441266,14.481462871935502,0.5,1.0543792860604597,-0.24950027465820312,-0.9502812106084235,0.45128066129201727,-0.5998907426333133,0.10089019331690707,0.9432848856453582,26.08692947993656,-35.56097273123818,0.3503904679751096,12,0.41499996185302734,-1.510000228881836,-2.0924997329711914,-1.4549999237060547,0.149999618530277,1,0.04675655522549671,1.0,24.0,2.7143051771116657,23.940000534057614,-1.687488451657895,24.20000076293945,0.04675655522549671
7533,2002-12-18,23.65999984741211,23.809999465942386,23.440000534057614,23.60000038146973,633100.0,-0.003369836751362598,1.0555570272804808,-0.428569482288803,42.76526246583953,58.622282952532636,0.48395239795789635,0.31421628495481,-1.0254872653471026,-1.0913979460283727,14.478518329189722,0.36999893188477273,0.924609660746988,-0.3505002021789565,-0.9780595240490157,0.27705911969110275,-0.6642798631139861,-0.036720541243926874,0.9759534230808704,22.448920011989333,-33.7950281143511,0.31377966093502924,12,0.3250007629394531,-1.4300003051757812,-2.0124998092651367,-1.5500001907348633,0.2199993133544922,2,0.028317839417366875,1.7222163353537066,23.739999771118164,1.0,24.0,2.7143051771116657,23.940000534057614,0.028317839417366875
7534,2002-12-19,23.36000061035156,23.739999771118164,22.979999542236328,23.63999938964844,828400.0,-0.012679595900055074,2.1666706403134413,-4.6666878596182855,38.278949385092425,54.9668381320478,0.7166575011110261,0.627484919247788,-0.6972472006349655,-0.7920882407188188,14.330667057112478,0.7600002288818359,0.6848015145209736,-0.6384994506835966,-1.3069549186535454,0.02995601728635222,-0.972727184668571,-0.3042717166986222,1.2041954959553003,32.20347202017233,-19.850198224471086,0.3342277339849739,12,0.394999504089359,-0.6650009155273402,-2.2225008010864222,-1.7600011825561488,0.4399986267089915,3,0.0419520341023476,1.0555570272804808,23.65999984741211,1.7222163353537066,23.739999771118164,1.0,24.0,0.0419520341023476
7535,2002-12-20,23.56999969482422,23.75,23.28000068664551,23.45000076293945,1104300.0,0.0089896866004191,-1.0434793425439266,-0.42856948228883013,45.180727044597454,52.09803336375046,0.4610860278105555,0.4491789849594916,-0.8817858206941658,-1.0079495761713915,14.167841219976985,0.46999931335448863,0.4450780231725844,-0.4340003967285142,-1.0853923703229,0.21739157686587163,-0.7596963835257071,-0.10830440993132129,0.8674606863569991,50.0,-2.0264118686947796,0.325695986797192,12,0.18500041961669922,-0.41499996185302734,-2.244999885559082,-1.994999885559082,-0.1700000762939453,4,0.04539667834867167,2.1666706403134413,23.36000061035156,1.0555570272804808,23.65999984741211,1.7222163353537066,23.739999771118164,0.04539667834867167
7536,2002-12-23,23.68000030517578,23.899999618530273,23.26000022888184,23.46999931335449,872700.0,0.0046669754677899355,-1.0317468006454835,1.7500238420701053,44.51218377543523,49.503050806515,0.3135090887887202,0.35584765811435304,-0.977095579859526,-1.11940019201095,13.460899265288983,0.639999389648434,0.28862879135322217,-0.32299976348877024,-0.9764150677671246,0.33041554078958413,-0.6497074156279474,0.003707888650406943,0.6408632088898472,69.3069905255783,18.427240050437717,0.32670765213917746,12,0.01999950408935547,-0.3950004577636683,-2.3550004959106445,-2.1050004959106445,0.2899990081787074,0,0.03124998993164807,-1.0434793425439266,23.56999969482422,2.1666706403134413,23.36000061035156,1.0555570272804808,23.65999984741211,0.03124998993164807
7537,2002-12-24,23.57999992370605,23.709999084472656,23.5,23.59000015258789,263400.0,-0.004222989027912849,-1.4705763556193832,-0.04761991262569617,28.8889061570611,46.1343979658097,0.2956735345811907,0.45308770168881196,-0.8703557873518797,-1.0117060940998108,12.649391580264696,0.20999908447265625,0.17029616544078863,-0.4065001487731976,-1.0859511645296394,0.2729508669832441,-0.7462256566514185,-0.06677464089497676,0.6335944726132325,65.2174273600842,18.814786656335357,0.3397255078782203,12,0.11999988555908558,-0.09000015258788707,-2.2350001335144007,-2.0050001144409144,0.2900009155273473,1,0.008481796589761226,-1.0317468006454835,23.68000030517578,-1.0434793425439266,23.56999969482422,2.1666706403134413,23.36000061035156,0.008481796589761226
7538,2002-12-26,23.6299991607666,23.8799991607666,23.5,23.649999618530273,292700.0,0.002120408703236931,-1.714291553133515,1.9999999999992895,36.08693524886343,43.3934095805417,0.16592740628543012,0.4157401692225591,-0.9183761148616547,-1.047415554754668,12.0328736456995,0.37999916076660156,0.04994049256488964,-0.3510008811950698,-1.0405591666787437,0.33855740428860415,-0.6957800239369085,-0.0062217384532310405,0.48490764722604496,70.65212658988898,24.423455715591814,0.34477914274183774,12,-0.05999946594238281,0.010000228881835938,-2.284999370574951,-2.054999351501465,0.1400012969970703,3,0.011002972412860856,-1.4705763556193832,23.57999992370605,-1.0317468006454835,23.68000030517578,-1.0434793425439266,23.56999969482422,0.011002972412860856
7539,2002-12-27,23.170000076293945,23.6299991607666,23.1200008392334,23.6299991607666,383600.0,-0.01946674146465488,1.2173884198829052,22.99942780850658,31.20300644052891,40.919498763848075,0.5190383725753129,0.8450311789446978,-0.45525500223500615,-0.5726227571497517,11.601516555560893,0.5099983215332031,-0.09676858320904103,-0.7639999389648438,-1.5393409825121438,0.011341104582456296,-1.1516704607384938,-0.3763294171911937,0.8541141504381962,6.410168629445597,-37.96277551168923,0.38767052177364925,12,0.39999961853027344,0.7249994277954102,-1.6250004768371582,-1.5950002670288086,0.5100002288818359,4,0.030643033324763813,-1.714291553133515,23.6299991607666,-1.4705763556193832,23.57999992370605,-1.0317468006454835,23.68000030517578,0.030643033324763813
7540,2002-12-30,23.540000915527344,23.60000038146973,23.170000076293945,23.190000534057614,520300.0,0.015968961502592194,-1.2051224367031526,-0.7608719088451473,40.133807852791044,39.6721975966899,0.09647612077009171,0.45006254805738877,-0.8135790376017908,-0.9307973155835505,10.934532311381817,0.4300003051757848,-0.18368106114321847,-0.36349916458129883,-1.1509607461584963,0.42396241699589865,-0.7572299553698976,0.03023162620729991,0.4005841364451328,53.84624789702257,8.718935337060884,0.3937307907885984,12,-0.055001258850097656,0.3549985885620117,-1.8850011825561523,-1.8850011825561523,-0.10000038146973012,0,0.011044958004301053,1.2173884198829052,23.170000076293945,-1.714291553133515,23.6299991607666,-1.4705763556193832,23.57999992370605,0.011044958004301053
7541,2002-12-31,23.46999931335449,23.54999923706055,23.0,23.3700008392334,577700.0,-0.0029737297982295186,3.2307906744720865,0.2857096146614874,30.075161013218136,37.45832659815858,0.09319090284150278,0.513302771157722,-0.7444013637567259,-0.8505337964539059,10.902524031169266,0.5499992370605504,-0.2817238399562889,-0.41250076293945526,-1.2235268082885717,0.39852528240966123,-0.8180137856140135,-0.006987740264897013,0.3937388978390963,53.40906381604431,11.53493791277446,0.40551302267455736,12,-0.029999732971187854,0.42500019073486683,-1.8149995803832972,-1.8149995803832972,-0.20999908447264914,1,-0.0029825179749530806,-1.2051224367031526,23.540000915527344,1.2173884198829052,23.170000076293945,-1.714291553133515,23.6299991607666,-0.0029825179749530806
7542,2003-01-02,24.18000030517578,24.25,23.53000068664551,23.6299991607666,1119000.0,0.03025142789063917,1.0869529161679357,5.50009536888705,48.867318909910196,38.13633286972199,-0.6122130879850012,-0.19570599237718156,-1.4598881541077517,-1.5450820183291327,10.648470039908947,0.7800006866455114,-0.3173080734592091,0.2905002593994155,-0.5286257575087063,1.1096262763075373,-0.11906274905464542,0.7000632678534764,-1.2000007629394531,94.4000244140625,51.28688953920803,0.40956300845406163,1,-0.5650005340576172,-0.2850008010864258,-2.3650007247924805,-2.3650007247924805,-0.8800010681152308,3,-0.008684904432211371,3.2307906744720865,23.46999931335449,-1.2051224367031526,23.540000915527344,1.2173884198829052,23.170000076293945,-0.008684904432211371
7543,2003-01-03,24.1200008392334,24.20000076293945,23.95000076293945,24.059999465942386,835400.0,-0.0024813674600963065,1.2727146622278442,0.10909317898868472,48.70967880868257,39.29530280567645,-0.5365214126370894,-0.19284912857303738,-1.384585381417505,-1.4656703345131845,9.653252731081695,0.25,-0.3520497326966989,0.26050071716308665,-0.4696754654515516,0.9906768997777249,-0.10458737414423425,0.6255888084704075,-1.1200008392333984,89.60006713867188,46.64366273089965,0.3650880913073199,1,-0.49500083923339844,-0.22500133514404297,-2.0425004959106445,-2.27500057220459,-1.590000152587887,4,-0.01036484209375943,1.0869529161679357,24.18000030517578,3.2307906744720865,23.46999931335449,-1.2051224367031526,23.540000915527344,-0.01036484209375943
7544,2003-01-06,24.209999084472656,24.479999542236328,24.11000061035156,24.20000076293945,825900.0,0.003731270402481446,-2.8947537494728572,0.16663487825043463,54.60748631492884,40.34272050237994,-0.5512359399417974,-0.30311380930991305,-1.4546952069944084,-1.534098934436912,8.779795414318617,0.3699989318847692,-0.36086941338862744,0.35349903106689595,-0.37003847207850527,1.0770365342122972,-0.008269720505804656,0.7152677826395966,-1.1849990844726577,81.75672018413653,34.03788981240359,0.3617687515727004,1,-0.4699993133544922,-0.3149995803833008,-1.8424992561340332,-2.304999351501465,-2.339998245239258,0,-0.018174252100289556,1.2727146622278442,24.1200008392334,1.0869529161679357,24.18000030517578,3.2307906744720865,23.46999931335449,-0.018174252100289556
7545,2003-01-07,23.899999618530273,24.20000076293945,23.739999771118164,24.07999992370605,625100.0,-0.012804604612364656,1.1904705679330998,-18.003052270119152,48.427666165837465,40.77777410131352,-0.21177348212606262,-0.015156312699986074,-1.1250980683205256,-1.2077859125479833,8.294008080290478,0.4699993133544922,-0.3426336493170439,0.05699958801269389,-0.6518350223651872,0.765834198390575,-0.29741771717624843,0.4114168932016362,-0.8167996368408232,60.81080384459744,10.20576630287313,0.35441730518894077,1,-0.15999984741210938,-0.005000114440917969,-1.4574995040893555,-1.984999656677246,-2.25,1,-0.009204992337486062,-2.8947537494728572,24.209999084472656,1.2727146622278442,24.1200008392334,1.0869529161679357,24.18000030517578,-0.009204992337486062
7546,2003-01-08,23.88999938964844,24.10000038146973,23.75,23.95000076293945,479700.0,-0.00041841962516508957,-1.058824849375645,0.3333403975755192,52.559721852433675,43.407864734132694,-0.18869559690225657,-0.02535829779104759,-1.0974689533213429,-1.1783308933360566,7.7819681950961,0.3500003814697301,-0.2779228850448696,0.05899934768677184,-0.6373945732967918,0.7553932686703355,-0.2891976128050118,0.40719630817855546,-0.7509274255371174,37.894645965551376,-15.1585995527739,0.3481969604917819,1,-0.149999618530277,0.005000114440914416,-1.259999275207523,-1.889999389648441,-2.029998779296882,2,-0.01883628577176999,1.1904705679330998,23.899999618530273,-2.8947537494728572,24.209999084472656,1.2727146622278442,24.1200008392334,-0.01883628577176999
7547,2003-01-09,24.28000068664551,24.28000068664551,23.85000038146973,24.0,737400.0,0.016324876808747835,2.0714232191878024,-4.666571301418375,59.56791486160242,46.01686246888147,-0.5240712751209919,-0.4585598848681762,-1.432708124514022,-1.5470507531802582,7.091368924685984,0.43000030517578125,-0.24417663735512463,0.46150064468384144,-0.18956423530353916,1.112565524671222,0.13596820469015114,0.7870330846775317,-1.0872916194091893,72.97311926345438,15.385679945183682,0.3255324399936903,1,-0.5400009155273473,-0.3850011825561559,-1.5750007629394567,-2.2800006866455114,-2.6700000762939524,3,-0.04200990234422408,-1.058824849375645,23.88999938964844,1.1904705679330998,23.899999618530273,-2.8947537494728572,24.209999084472656,-0.04200990234422408
7548,2003-01-10,24.15999984741211,24.20000076293945,23.88999938964844,23.989999771118164,561100.0,-0.004942373799000976,1.4799920654902365,0.6071416407245105,63.0718770920052,49.557848096823285,-0.3587052901512564,-0.3643265567425473,-1.2524077291608506,-1.4052921716159048,6.650119284977099,0.3900012969970703,-0.21596688914632267,0.3459998130798354,-0.2936515594396809,0.9856511855993517,0.026174126820077248,0.6658254993395936,-0.9157991611757872,56.756784621610265,-3.8746033396317046,0.31982568625975805,1,-0.4200000762939453,-0.2650003433227539,-1.297499656677246,-2.1599998474121094,-2.8299999237060582,4,-0.03559605197777671,2.0714232191878024,24.28000068664551,-1.058824849375645,23.88999938964844,1.1904705679330998,23.899999618530273,-0.03559605197777671
7549,2003-01-13,24.540000915527344,24.709999084472656,24.15999984741211,24.209999084472656,784400.0,0.01572852113059664,-1.5581341707918597,1.9411863703171808,65.01548316692761,52.322478687282896,-0.5855072015556679,-0.7563269135542434,-1.556778936099306,-1.7484908891755424,6.441590873950795,0.5499992370605469,-0.11799119549151627,0.7090008735656745,0.010765257464672828,1.4072364896666762,0.3598830655151737,1.0581186816161754,-1.2463682750510223,82.47440316659423,19.65145596466894,0.34911780805050147,1,-0.6850013732910156,-0.6450014114379883,-1.4225010871887207,-2.3100013732910156,-3.5600013732910156,0,-0.08190709673568242,1.4799920654902365,24.15999984741211,2.0714232191878024,24.28000068664551,-1.058824849375645,23.88999938964844,-0.08190709673568242
7550,2003-01-14,24.70000076293945,24.70000076293945,24.45000076293945,24.45000076293945,581800.0,0.006519960938993652,1.0,0.7575715540759236,65.54877516913157,56.263991371273285,-0.6298972984047353,-0.9027548047244238,-1.6354737415871874,-1.885233823177881,6.557862545403166,0.25,-0.043987106563477596,0.8310007095336864,0.03229349587697783,1.629707923190395,0.4316471027053339,1.230354316362039,-1.3213861358233494,98.95850718037936,35.429144028027125,0.3993536068283538,1,-0.5800008773803675,-0.8550014495849574,-1.5825009346008265,-2.4700012207031214,-3.640001296997063,1,-0.11457489215758487,-1.5581341707918597,24.540000915527344,1.4799920654902365,24.15999984741211,2.0714232191878024,24.28000068664551,-0.11457489215758487
7551,2003-01-15,24.51000022888184,24.95000076293945,24.399999618530273,24.95000076293945,950000.0,-0.007692329076470772,1.5000021674390216,-1.7600021362304403,63.798212866725784,57.922979588697245,-0.30939466007209404,-0.7089347455468733,-1.3714696499805505,-1.6904089499994122,6.69121094436195,0.5500011444091761,0.09156564637388342,0.6155001640319853,-0.23189808196065798,1.4628984100246285,0.19180104103566364,1.0391992870283069,-1.0515025343243458,59.99996532094636,-3.1788939314721674,0.4236991229963223,1,-0.1649999618530309,-0.5450000762939489,-1.3425006866455114,-2.2800006866455114,-3.840000152587894,2,-0.11668709031595303,1.0,24.70000076293945,-1.5581341707918597,24.540000915527344,1.4799920654902365,24.15999984741211,-0.11668709031595303
7552,2003-01-16,24.85000038146973,24.989999771118164,24.70000076293945,24.76000022888184,554500.0,0.013871895120884048,-1.7619073569480759,-0.20454555306541228,66.66666666666674,59.91820046180659,-0.6083333851147898,-1.0134739806981123,-1.6339238785448913,-2.027710163844578,7.4266137520271,0.4799995422363246,0.19315971274635046,0.9000002861022978,-0.0446136351740023,1.8446142073785978,0.42769332546414773,1.3723072467404478,-1.2721824414416787,87.27278717291178,24.00490055513947,0.4723069606381503,1,-0.48500061035156605,-0.865000724792484,-1.682500839233402,-2.620000839233402,-4.069999694824222,3,-0.12032192053195179,1.5000021674390216,24.51000022888184,1.0,24.70000076293945,-1.5581341707918597,24.540000915527344,-0.12032192053195179
7553,2003-01-17,24.32999992370605,24.959999084472656,24.25,24.95000076293945,1799100.0,-0.02092557141976692,1.218755867355277,-6.888886534141482,65.59137469402984,61.138632503928925,-0.06192386955240181,-0.46452141186627927,-1.0463015675873102,-1.5096038654363433,7.943327543950137,0.7099990844726562,0.32672626237788904,0.3464998245239208,-0.6023230647101983,1.2953227137580399,-0.1279116200931405,0.8209112691409821,-0.6109638005689888,20.481938785592884,-47.91352438211413,0.47441144461705953,1,0.03499984741211293,-0.34500026702880504,-1.1175003051757777,-2.100000381469723,-3.840000152587887,4,-0.11179610858544431,-1.7619073569480759,24.85000038146973,1.5000021674390216,24.51000022888184,1.0,24.70000076293945,-0.11179610858544431
7554,2003-01-21,24.34000015258789,24.65999984741211,24.25,24.57999992370605,707100.0,0.0004110246162432052,1.0500011920940324,0.3870958810554334,61.90473487321255,62.63608458252615,-0.0576015891321191,-0.41881075134738666,-0.9881366218963166,-1.5243334243532338,7.99436780014047,0.4099998474121094,0.3523090996861704,0.3075000762939446,-0.6063211520199694,1.2213213046078586,-0.1494105378630124,0.7644106904509016,-0.4938676646527185,12.162186543908984,-55.6746917428123,0.4569106141569565,1,0.029999732971191406,-0.35500049591064453,-1.1275005340576172,-2.1100006103515625,-3.5400009155273438,1,-0.12366475801200061,1.218755867355277,24.32999992370605,-1.7619073569480759,24.85000038146973,1.5000021674390216,24.51000022888184,-0.12366475801200061
7555,2003-01-22,24.63999938964844,24.76000022888184,24.190000534057614,24.20000076293945,849000.0,0.012325358881670079,-1.4782644751463612,-1.8333293596866156,66.29525633635204,64.16225508073931,-0.26998475403993893,-0.66882938527446,-1.206052670248397,-1.824491431970305,8.13417539144222,0.5699996948242259,0.3928974734972712,0.5539993286132834,-0.37103071047527436,1.4790293677018411,0.09148430906900629,1.0165143481575605,-0.6794801733949711,56.249910592948204,-12.85795375274352,0.46251501954427804,1,-0.21999931335449574,-0.654999732971195,-1.4274997711181676,-2.409999847412113,-3.899999618530277,2,-0.14853895852569388,1.0500011920940324,24.34000015258789,1.218755867355277,24.32999992370605,-1.7619073569480759,24.85000038146973,-0.14853895852569388
7556,2003-01-23,24.420000076293945,24.959999084472656,24.34000015258789,24.60000038146973,868600.0,-0.008928543782631748,-2.6470509037462553,-0.4090928794985406,53.87096357395251,63.52926049322265,0.036991443942508084,-0.4116543510120749,-0.8980642064858948,-1.5997046080609039,8.71466503615652,0.6199989318847656,0.40224741126101904,0.2970000267028823,-0.6188053936956841,1.2128054471014487,-0.16090268349639913,0.7549027369021637,-0.35653280455400704,28.749970197649503,-35.62362231535489,0.45790271019928236,1,0.01999950408935547,-0.4350004196166992,-1.1900005340576172,-2.190000534057617,-3.7299995422363317,3,-0.13759216215618797,-1.4782644751463612,24.63999938964844,1.0500011920940324,24.34000015258789,1.218755867355277,24.32999992370605,-0.13759216215618797
7557,2003-01-24,23.78000068664551,24.59000015258789,23.51000022888184,24.46999931335449,1356900.0,-0.026208001132224545,1.3225797189430344,3.8333192048487805,45.38043309249609,61.563544493277185,0.668954876491771,0.25728814476355666,-0.173764111531181,-0.9593890145879769,8.981488547358376,1.0799999237060511,0.4446806618561503,-0.35299940109252503,-1.2479704219888745,0.5419716198038245,-0.8004849115406998,0.09448610935564972,1.2099990844726527,18.620735921454052,-40.80368996549869,0.44748551044817525,1,0.46999931335448863,0.20499897003173473,-0.5375008583068883,-1.5500011444091832,-3.409999847412113,4,-0.13078219178093187,-2.6470509037462553,24.420000076293945,-1.4782644751463612,24.63999938964844,1.0500011920940324,24.34000015258789,-0.13078219178093187
7558,2003-01-27,23.88999938964844,24.0,23.59000015258789,23.78000068664551,968600.0,0.004625681237456991,1.484848134554861,-0.15941872743657526,45.67568069134677,59.414677551545985,0.5773426459877165,0.17683305632813173,-0.1574379617479842,-1.0649159047558108,9.581192667446734,0.4099998474121094,0.47856456858972507,-0.25600070953368714,-1.1274522222045036,0.6154508031371293,-0.6917264658690954,0.17972504680172108,1.0704003906249966,26.20685935726253,-29.137191172864775,0.4357257563354077,1,0.36000061035155895,0.09500026702880504,-0.6974997520446813,-1.659999847412113,-3.5199985504150426,0,-0.13017994066381178,1.3225797189430344,23.78000068664551,-2.6470509037462553,24.420000076293945,-1.4782644751463612,24.63999938964844,-0.13017994066381178
7559,2003-01-28,23.8799991607666,23.989999771118164,23.46999931335449,23.88999938964844,815200.0,-0.0004185947734336448,3.9523619222350725,-0.09091224358866437,49.70587575312187,57.654355394211564,0.5407407731182197,0.2558705378307522,-0.07117232313893851,-1.0568434685528345,9.594706977165462,0.5200004577636754,0.45503159079929034,-0.3015008926391616,-1.05547384755128,0.4524720622729568,-0.678487370095219,0.07548558481689582,1.0513926284790038,27.516772509597722,-26.014819804441466,0.3769864774560589,1,0.35000038146972656,0.10500049591064453,-0.7724990844726562,-1.6499996185302734,-3.569999694824215,1,-0.14195977842486707,1.484848134554861,23.88999938964844,1.3225797189430344,23.78000068664551,-2.6470509037462553,24.420000076293945,-0.14195977842486707
7560,2003-01-29,23.79999923706055,23.88999938964844,23.31999969482422,23.88999938964844,1340200.0,-0.0033500806749393597,11.666638409697871,8.999809269498996,48.70316828635504,55.97712821861482,0.5360177771884089,0.37560507040376123,0.06961687117890492,-0.9707935047246501,9.704835276369316,0.5699996948242223,0.42629538961446656,-0.39450073242187145,-1.1098805067373085,0.32087904189356564,-0.75219061957959,-0.0368108452641529,1.072936853149411,29.26827566315302,-25.15728477611716,0.3576898871577193,1,0.355000495910641,0.1950006484985316,-0.5749993324279821,-1.5699996948242223,-3.399999618530277,2,-0.126050424208775,3.9523619222350725,23.8799991607666,1.484848134554861,23.88999938964844,1.3225797189430344,23.78000068664551,-0.126050424208775
7561,2003-01-30,23.399999618530273,23.899999618530273,23.239999771118164,23.78000068664551,1166100.0,-0.016806707199696458,1.1290354336764516,4.222226931717074,37.356304829429284,52.72042134781066,0.851555638972652,0.8117083078107399,0.5089578542815048,-0.5681261291308211,9.554657241023493,0.6599998474121094,0.3450997688643618,-0.7910003662109375,-1.5218230693400727,-0.06017766308180228,-1.156411717775505,-0.4255890146463699,1.3797602879565432,11.851837200069513,-38.56582187965671,0.365411351564568,1,0.6999998092651367,0.5950002670288086,0.05500030517578125,-1.1700000762939453,-3.4099998474121094,3,-0.11367520900751116,11.666638409697871,23.79999923706055,3.9523619222350725,23.8799991607666,1.484848134554861,23.88999938964844,-0.11367520900751116
7562,2003-01-31,23.96999931335449,24.21999931335449,23.149999618530273,23.149999618530273,1365300.0,0.024358961714376903,-1.6097563244912874,-2.157887868292898,47.58268942090829,50.71945631746382,0.16047624001894079,0.2373376216190124,-0.013298797722644196,-1.134511529093789,9.779097293213516,1.0699996948242152,0.25558974443508475,-0.21050062179565643,-0.9479926655232553,0.5269914219319425,-0.5792466436594559,0.15824540006814303,0.6865797823028359,76.63550735488094,25.90354887995032,0.3687460218637996,1,0.08500003814697621,0.025000572204593396,-0.4774994850158656,-1.7399997711181605,-3.6999988555908168,4,-0.13683766680249665,1.1290354336764516,23.399999618530273,11.666638409697871,23.79999923706055,3.9523619222350725,23.8799991607666,-0.13683766680249665
7563,2003-02-03,23.8700008392334,24.29999923706055,23.729999542236328,24.21999931335449,751400.0,-0.0041718179802107125,1.2353002775014226,-0.4268275663152777,40.82190621164069,48.37691979951139,0.21049795411153838,0.33481241606968837,0.10879716063708145,-1.0306451776157814,9.95645297688589,0.5699996948242223,0.1769129989614413,-0.29799909591674734,-1.0481743024168573,0.4521761105833626,-0.6730866991668023,0.07708850733330763,0.6359203087112206,62.60882256841974,15.235584853177777,0.3750876032500549,2,0.1849985122680664,0.1249990463256836,-0.27500104904174805,-1.6400012969970703,-3.440000534057617,0,-0.14662756082719952,-1.6097563244912874,23.96999931335449,1.1290354336764516,23.399999618530273,11.666638409697871,23.79999923706055,-0.14662756082719952
7564,2003-02-04,23.770000457763672,24.15999984741211,23.45000076293945,24.149999618530273,1774000.0,-0.004189374861912953,2.549998807905985,1.085716621253417,37.04733629725347,45.12715090627822,0.2471292343616902,0.4217841504556752,0.21858294415957147,-0.9263611282781206,9.833180000388488,0.7099990844726598,0.04387857338161538,-0.3759995460510268,-1.1465199727765842,0.3945208806745306,-0.7612597594138037,0.009260667311750126,0.6003285372395126,53.91313433875502,12.525381041999381,0.3852602133627779,2,0.28499889373779297,0.22499942779541016,-0.16500091552734375,-1.5400009155273438,-3.1100006103515625,1,-0.14303742335098601,1.2353002775014226,23.8700008392334,-1.6097563244912874,23.96999931335449,1.1290354336764516,23.399999618530273,-0.14303742335098601
7565,2003-02-05,23.68000030517578,23.90999984741211,23.459999084472656,23.770000457763672,931700.0,-0.0037862915799184993,1.432443578402565,0.23684302988018813,38.1088698372412,43.37580715775474,0.20856572327480905,0.5211785272402274,0.3220377937227852,-0.8231365454941582,10.451959608132633,0.4500007629394531,-0.05761552782533741,-0.4549997329711921,-1.246308143494577,0.33630867755219285,-0.8506539382328846,-0.059345527709499635,0.6199989318847692,46.08703151770255,6.762221015469223,0.39565420526169287,2,0.18999958038330078,0.3149995803833008,0.05249929428100586,-1.4500007629394531,-3.030000686645508,2,-0.14231422279571537,2.549998807905985,23.770000457763672,1.2353002775014226,23.8700008392334,-1.6097563244912874,23.96999931335449,-0.14231422279571537
7566,2003-02-06,23.440000534057614,23.649999618530273,23.29999923706055,23.57999992370605,738500.0,-0.01013512533890093,1.5000136239781128,1.5555461365659307,29.203514927413735,41.57837180607892,0.3295938065169075,0.764956679819182,0.5652436950383759,-0.5750057861523139,11.213286850698957,0.3800010681152308,-0.15049299336635258,-0.6724995613098166,-1.5169460380159983,0.17194691539636509,-1.0947227996629074,-0.25027632295672575,0.7449987411499102,25.217479280381617,-7.710018224997121,0.42222323835309145,2,0.2849988937377965,0.5549993515014684,0.24999904632568715,-1.2100009918212855,-1.7600002288818324,3,-0.12969286886791276,1.432443578402565,23.68000030517578,2.549998807905985,23.770000457763672,1.2353002775014226,23.8700008392334,-0.12969286886791276
7567,2003-02-07,23.26000022888184,23.5,23.1299991607666,23.45000076293945,812400.0,-0.007679193731853329,1.5517386528810928,1.3571525885558076,32.45899506965284,40.10985118144626,0.47838195595331356,0.9113483315211113,0.7396546806821824,-0.39071272999074935,11.785415150165978,0.37000083923339844,-0.3031733002995729,-0.8014998435974086,-1.7230381827135623,0.12003849551874524,-1.2622690131554855,-0.34073067403933166,0.8214990806579578,11.111201678466957,-22.424334765691285,0.46076916955807673,2,0.45499897003173473,0.7999992370605433,0.40749931335448863,-1.0300006866455114,-1.5799999237060582,4,-0.14058471305186537,1.5000136239781128,23.440000534057614,1.432443578402565,23.68000030517578,2.549998807905985,23.770000457763672,-0.14058471305186537
7568,2003-02-10,23.29999923706055,23.40999984741211,23.0,23.26000022888184,714200.0,0.0017196477981562541,2.153842203719413,-0.21052050394017752,33.11683647055622,38.26662459449453,0.3865388353141448,0.8470452022328736,0.6998963543268459,-0.4175205695730355,12.47161804096194,0.4099998474121094,-0.3918441560038417,-0.7185008049011188,-1.6990546321770275,0.2620530223747899,-1.208777718539075,-0.22822389126316267,0.6673200546264617,25.862006596796615,-9.948446954541037,0.4902769136379549,2,0.350000381469723,0.6950006484985316,0.45500040054320934,-1.0699996948242223,-1.4200000762939489,0,-0.13004287032239115,1.5517386528810928,23.26000022888184,1.5000136239781128,23.440000534057614,1.432443578402565,23.68000030517578,-0.13004287032239115
7569,2003-02-11,22.53000068664551,23.29999923706055,22.3700008392334,23.29999923706055,1629400.0,-0.0330471491685842,1.4155848016229926,-19.25044108530828,20.28165412022976,35.10867857603616,1.055945568179009,1.5375707060652495,1.4492650406113512,0.3611659200935158,12.634502086157607,0.929998397827152,-0.4220887985275361,-1.3879993438720675,-2.5404539062847284,-0.2355447814594065,-1.9642266250783962,-0.8117720626657388,1.3018939042053184,10.38960717262654,-21.89208601640035,0.5762272812063299,2,0.8049993515014613,1.1499996185302699,1.2299990653991664,-0.30000114440918324,-0.7500000000000036,1,-0.09320906868478218,2.153842203719413,23.29999923706055,1.5517386528810928,23.26000022888184,1.5000136239781128,23.440000534057614,-0.09320906868478218
7570,2003-02-12,21.8700008392334,22.540000915527344,21.76000022888184,22.53000068664551,3656000.0,-0.02929426663547874,1.2941186370317077,0.8571442726176102,18.045074683088004,32.9629863375538,1.5794841864079352,2.08139764993021,2.07925094002416,1.036003656670296,13.069256783145036,0.7800006866455043,-0.48429463390340644,-1.9064991950988777,-3.3200464520383868,-0.49295193815936855,-2.613272823568632,-1.199725566629123,1.727990751358643,5.820139993379605,-25.796738599167966,0.7067736284697538,2,1.1599988937377965,1.5049991607666016,1.9474987983703613,0.3599987030029297,0.4799995422363281,2,-0.05532697509780726,1.4155848016229926,22.53000068664551,2.153842203719413,23.29999923706055,1.5517386528810928,23.26000022888184,-0.05532697509780726
7571,2003-02-13,21.649999618530273,21.989999771118164,21.399999618530273,21.8799991607666,1723100.0,-0.010059497588516653,1.6222184546263723,0.34848423547091106,20.168017840408623,29.916911717498277,1.7043757434358469,2.188346472385014,2.274444823597097,1.2628482285302383,13.248362766348492,0.5900001525878906,-0.5793794490151214,-1.9835003852844224,-3.6420382057786895,-0.3249625647901553,-2.812769295531556,-1.1542314750372888,1.649999618530277,11.904759742235504,-20.47384736642843,0.8292689102471329,2,1.1999998092651367,1.5450000762939453,2.1675000190734863,0.5799999237060547,-0.3599987030029297,3,-0.046189377257267905,1.2941186370317077,21.8700008392334,1.4155848016229926,22.53000068664551,2.153842203719413,23.29999923706055,-0.046189377257267905
7572,2003-02-14,21.86000061035156,21.8799991607666,21.600000381469727,21.700000762939453,1626200.0,0.009699815035633774,1.8000305180437934,-0.6956528950292583,22.343327082908758,27.86373625875029,1.3003403866889585,1.8370429998047406,2.036729513609938,1.067527736980832,13.372790008643124,0.279998779296875,-0.6697295967194492,-1.6239994049072308,-3.358144034507337,0.11014522469287513,-2.491071719707282,-0.7569270901071796,1.059998703002936,22.885618877624918,-9.849277987681102,0.8670723148000526,2,0.9199991226196325,1.3349990844726598,1.9574990272522008,0.3699989318847692,-0.2200012207031179,4,-0.008234231479872012,1.6222184546263723,21.649999618530273,1.2941186370317077,21.8700008392334,1.4155848016229926,22.53000068664551,-0.008234231479872012
7573,2003-02-18,21.61000061035156,21.989999771118164,21.540000915527344,21.86000061035156,1258400.0,-0.011436413221398323,-1.3076900504715003,-1.562501490117575,20.971870251443193,26.07757336477137,1.3366041969363707,1.9740287468251232,2.233617029701268,1.3339373055716344,14.47044964391494,0.4499988555908203,-0.6954802673904155,-1.7379994392395055,-3.61364454617312,0.1376456676941089,-2.675821992706311,-0.8001768857727001,1.0059987640380932,11.052685999154535,-21.41933243783727,0.9378225534668068,2,1.0449991226196325,1.5849990844726598,2.207499027252201,0.6199989318847692,0.09000015258789418,1,0.0032392268786280987,1.8000305180437934,21.86000061035156,1.6222184546263723,21.649999618530273,1.2941186370317077,21.8700008392334,0.0032392268786280987
7574,2003-02-19,21.32999992370605,21.68000030517578,21.190000534057614,21.6200008392334,1540900.0,-0.012956995776824853,1.3902436755087213,1.1600036621093892,19.95133707037641,24.060069724008617,1.3791216781434343,2.1259649187716967,2.4706635632348544,1.6210620644366394,15.759296065262257,0.4899997711181676,-0.8241939692795981,-1.8675001144409222,-3.8856267563834557,0.1506265275016112,-2.876563435412187,-0.8584367934696573,1.0427994995117267,10.370322228799798,-21.577209312084058,1.0090633209712665,2,1.0900001525878942,1.7600002288818395,2.4874997138977086,0.899999618530277,0.5100002288818395,2,0.02578524327369003,-1.3076900504715003,21.61000061035156,1.8000305180437934,21.86000061035156,1.6222184546263723,21.649999618530273,0.02578524327369003
7575,2003-02-20,20.979999542236328,21.34000015258789,20.850000381469727,21.34000015258789,1420900.0,-0.01640883182004771,1.7222163353537066,1.2413774959879882,20.19703947507493,23.059350229304307,1.4593121773284565,2.3059347794424383,2.7759809394015633,1.9613741547856804,17.044073907844265,0.48999977111816406,-0.9399924705268532,-2.0345005035400376,-4.162642319896342,0.09364131281626698,-3.09857141171819,-0.9704295953618853,1.1562401031494183,11.403441260323111,-22.132399119126028,1.064070908178152,2,1.1950006484985352,1.9400005340576172,2.8949999809265137,1.25,0.3100013732910156,3,0.03813160924044068,1.3902436755087213,21.32999992370605,-1.3076900504715003,21.61000061035156,1.8000305180437934,21.86000061035156,0.03813160924044068
7576,2003-02-21,21.059999465942386,21.18000030517578,20.799999237060547,21.18000030517578,1591000.0,0.0038131518327730873,5.333306842565366,0.3333350993938782,9.243696132089,20.47987256957499,1.1244539804590872,2.0672968054415044,2.6525958960802605,1.8811540480665876,18.046192953608337,0.3800010681152344,-1.0463230892405697,-1.7865005493164041,-3.977047370291462,0.4040462716586539,-2.881773959803933,-0.6912271388288751,0.8189923266601546,21.8487489241119,-5.977700731233444,1.0952734104875286,2,1.0450000762939418,1.835000038146969,2.9225001335144007,1.1700000762939418,-0.059999465942386365,4,0.06125360627921639,1.7222163353537066,20.979999542236328,1.3902436755087213,21.32999992370605,-1.3076900504715003,21.61000061035156,0.06125360627921639
7577,2003-02-24,20.670000076293945,21.06999969482422,20.670000076293945,21.06999969482422,866900.0,-0.018518490006570798,1.0,3.333306842565465,8.54921946957927,17.750137347244216,1.2386868939420346,2.331914940516718,2.9808886143184594,2.271696958720174,20.134049838463923,0.39999961853027344,-1.178646813950305,-2.0209999084472656,-4.368449871894217,0.32645005499968605,-3.1947248901707397,-0.8472749267237916,0.9931932052001962,0.0,-22.458980041517997,1.1737249817234758,2,1.3149995803833008,2.1599998474121094,3.4850001335144043,1.630000114440918,0.8099994659423828,0,0.02999520256143917,5.333306842565366,21.059999465942386,1.7222163353537066,20.979999542236328,1.3902436755087213,21.32999992370605,0.02999520256143917
7578,2003-02-25,20.780000686645508,20.81999969482422,20.36000061035156,20.5,895700.0,0.005321751811589115,1.5555596763853692,-0.7000023841880647,11.369520378315386,16.759900264809282,0.8198484398691654,2.083812905466303,2.8182139314121954,2.1485146077300783,22.43218790883541,0.4599990844726598,-1.271667434382401,-1.7554993629455566,-4.179314992091339,0.6683162662002253,-2.967407177518446,-0.5435915483726674,0.6845539538085958,31.818194954194905,12.786976772716702,1.2119078145728905,2,0.6700000762939453,1.8799991607666016,3.3949990272521973,1.539999008178711,1.260000228881836,1,0.04138588424376821,1.0,20.670000076293945,5.333306842565366,21.059999465942386,1.7222163353537066,20.979999542236328,0.04138588424376821
7579,2003-02-26,20.489999771118164,20.81999969482422,20.440000534057614,20.790000915527344,564200.0,-0.01395577025720296,1.1111140545609837,-1.0714300311305782,10.810819676894326,15.956094153009984,0.8828888769036674,2.2206769860964606,3.0526967845988437,2.435169629066273,24.63173825517495,0.3799991607666051,-1.3961693372711785,-1.876000308990477,-4.376841397215074,0.6248407792341197,-3.1264208531027755,-0.6255797648781787,0.7536440633154307,13.265226682652386,-2.2468008344043398,1.250420544112299,2,0.6850004196166992,2.1700000762939453,3.684999942779541,1.8299999237060547,1.0699996948242223,2,0.05905324574609594,1.5555596763853692,20.780000686645508,1.0,20.670000076293945,5.333306842565366,21.059999465942386,0.05905324574609594
7580,2003-02-27,20.799999237060547,20.82999992370605,20.450000762939453,20.5,1107000.0,0.015129305485856781,1.1111028694952112,-0.999993642195477,18.115936353546772,15.728085098914224,0.4527606410074796,1.7648880100720703,2.6980186818804803,2.119601145344877,26.66434321346388,0.379999160766598,-1.5366234699243222,-1.4160008430480957,-3.914568191030252,1.0825665049340607,-2.6652845170391757,-0.16671716905701572,0.2669159525566407,53.65838908065782,37.74753512915334,1.2492836739910786,2,0.3750009536743164,1.8600006103515625,3.377500534057617,1.5200004577636719,0.9300003051757812,3,0.0500000458497285,1.1111140545609837,20.489999771118164,1.5555596763853692,20.780000686645508,1.0,20.670000076293945,0.0500000458497285
7581,2003-02-28,20.739999771118164,21.049999237060547,20.6299991607666,20.799999237060547,968800.0,-0.002884589814574512,-1.999993188057302,-0.19999872843101102,18.656714293441254,15.31846145564006,0.4135957972131372,1.7026868663913959,2.709786877257166,2.180651715737632,28.418722054218332,0.4200000762939453,-1.5696643991762826,-1.3430003166198716,-3.8593228760477913,1.173322242808048,-2.6011615963338315,-0.08483903690591177,-0.3799991607666051,53.52107757277508,35.474540001416834,1.2581612797139599,2,0.4350004196166992,1.9200000762939453,3.4625000953674316,1.5799999237060547,0.8000011444091797,4,0.026518859714506515,1.1111028694952112,20.799999237060547,1.1111140545609837,20.489999771118164,1.5555596763853692,20.780000686645508,0.026518859714506515
7582,2003-03-03,20.690000534057614,21.09000015258789,20.63999938964844,20.940000534057614,727300.0,-0.002410763626438328,-1.571416115355775,4.1667037543313095,17.617887614115475,14.945796718159205,0.3131033003905266,1.5751144517992337,2.7183612907963095,2.2299849393227937,30.93653183111509,0.4500007629394496,-1.5347839870471347,-1.2289996147155797,-3.6533579514882106,1.1953587220570512,-2.441178783101897,-0.016820446329262495,-0.3161999511718747,45.205497347999675,26.984817210270318,1.2121791683863161,3,0.32999992370605824,1.784999847412113,3.52249908447266,1.6299991607666051,1.029998779296875,0,0.014983057416170675,-1.999993188057302,20.739999771118164,1.1111028694952112,20.799999237060547,1.1111140545609837,20.489999771118164,0.014983057416170675
7583,2003-03-04,20.3700008392334,20.739999771118164,20.350000381469727,20.690000534057614,692000.0,-0.015466393744044016,-1.166659602424448,1.2799987792968608,19.83241979549821,14.93258368761718,0.4902683919922808,1.706976089586366,2.9949426787918725,2.5447366600557757,33.87656674652643,0.3899993896484375,-1.521704356017949,-1.3739993095397942,-3.7090270251829693,0.9610284061033809,-2.54151316736138,-0.20648545171820842,0.7199993133544922,2.7027653986231,-15.826543993302863,1.1675138578215876,3,0.47499942779541016,1.9549989700317383,3.7474989891052246,1.9499988555908203,0.889999389648441,1,0.05449183393576651,-1.571416115355775,20.690000534057614,-1.999993188057302,20.739999771118164,1.1111028694952112,20.799999237060547,0.05449183393576651
7584,2003-03-05,20.3700008392334,20.420000076293945,20.020000457763672,20.399999618530273,754900.0,0.0,10.428610354223434,0.09374627470614987,24.31508594167437,15.390144406128227,0.3797014815781914,1.516972346418001,2.9603005322663236,2.5442255399298084,36.54229507916008,0.39999961853027344,-1.537035275497601,-1.203999328613282,-3.409441427087888,1.001442769861324,-2.306720377850585,-0.101278279375979,0.7199993133544922,32.710325354553035,12.053997674488095,1.1027210492373027,3,0.22999954223632812,1.789999008178711,3.7474989891052246,1.9499988555908203,0.9699993133544922,2,0.08198330915517005,-1.166659602424448,20.3700008392334,-1.571416115355775,20.690000534057614,-1.999993188057302,20.739999771118164,0.08198330915517005
7585,2003-03-06,20.309999465942386,20.38999938964844,20.1299991607666,20.280000686645508,1001900.0,-0.0029455753961210585,1.7368642961832024,-1.0000000000001183,25.724653705920275,17.221361914331702,0.37399862372177495,1.3824348345706063,2.977478357898665,2.600487607400993,39.35208268330142,0.2600002288818395,-1.5273256901566796,-1.0955006599426227,-3.1319318235408637,0.9409305036556184,-2.1137162417417414,-0.07728507814350394,0.7372006988525364,27.102718774733482,5.118812468319696,1.0182155817991199,3,0.24500083923339488,1.850000381469723,3.7975001335144007,2.0100002288818324,0.9500007629394531,3,0.06154603805362524,10.428610354223434,20.3700008392334,-1.166659602424448,20.3700008392334,-1.571416115355775,20.690000534057614,0.06154603805362524
7586,2003-03-07,20.399999618530273,20.43000030517578,20.030000686645508,20.209999084472656,707500.0,0.004431322252804959,2.1999725343892336,6.333608850457032,22.348479648816863,18.754613045358102,0.20174795169698712,1.1099138860671331,2.841271347505703,2.5010063550626214,42.036920192639684,0.39999961853027344,-1.4867674613247743,-0.8535004615783706,-2.695024746138511,0.9880238229817699,-1.7742626038584426,0.06726168070170147,0.6061125579833977,35.51395038753057,13.08048076780289,0.9207621422800708,3,0.1550006866455078,1.760000228881836,3.6750001907348633,2.385000228881836,1.3299999237060547,4,0.06519607591060717,1.7368642961832024,20.309999465942386,10.428610354223434,20.3700008392334,-1.166659602424448,20.3700008392334,0.06519607591060717
7587,2003-03-10,19.989999771118164,20.399999618530273,19.950000762939453,20.25,642300.0,-0.020098032111710795,-1.6470657533785489,-1.3684184108818953,21.071425408734456,19.832602493182442,0.5645101837043534,1.3305927840325111,3.2025712221607634,2.8955319578606264,44.57505182102022,0.4499988555908203,-1.4354276355575593,-1.1000002861022935,-2.7634779726354957,0.5634774004309087,-1.9317391293688964,-0.26826144283569064,0.9766679366455087,5.0631719489023075,-18.032873094731215,0.8317388432666016,3,0.5300006866455078,2.135000228881836,4.057499885559082,3.255000114440918,2.030000686645508,0,0.07753882752158114,2.1999725343892336,20.399999618530273,1.7368642961832024,20.309999465942386,10.428610354223434,20.3700008392334,0.07753882752158114
7588,2003-03-11,20.270000457763672,20.450000762939453,20.07999992370605,20.170000076293945,1039900.0,0.014007038011579098,-1.6428566562897655,-0.38461651322304957,31.071445844604327,22.083783178483557,0.22859755290571826,0.8558321546855652,2.8745082358001213,2.598813702845675,46.94932832656268,0.46000099182128906,-1.3542802647675956,-0.6684996604919426,-2.0041058822156863,0.667106561231801,-1.3363027713538145,-0.0006965496300708196,0.6356672333105493,63.99993896484375,37.670973710668115,0.6678031108618722,3,0.25,1.8549995422363281,3.7549991607666016,3.104999542236328,1.3599987030029297,1,0.07153422905007623,-1.6470657533785489,19.989999771118164,2.1999725343892336,20.399999618530273,1.7368642961832024,20.309999465942386,0.07153422905007623
7589,2003-03-12,20.43000030517578,20.5,20.190000534057614,20.270000457763672,769500.0,0.00789343087315153,1.066668362092009,1.5999923706345724,39.46361861221054,24.455747873890644,0.06614790279376237,0.5591044899019906,2.6821437745655103,2.426050369786985,48.388011155007064,0.30999946594238637,-1.2204190930052974,-0.40349979400634695,-1.5253832501232836,0.7183836621105897,-0.964441522064817,0.15744193405212314,0.4183273702103527,87.27276510448817,56.61628637865291,0.5609417280584691,3,0.09000015258789062,1.625,3.594999313354492,3.1499996185302734,1.5499992370605469,2,0.04062652527204236,-1.6428566562897655,20.270000457763672,-1.6470657533785489,19.989999771118164,2.1999725343892336,20.399999618530273,0.04062652527204236
7590,2003-03-13,20.65999984741211,20.709999084472656,20.32999992370605,20.530000686645508,764800.0,0.011257931414619726,2.3043745076087716,0.8124955296473786,42.753630700017546,27.133183030176895,-0.2076339056285157,0.24644199700105673,2.4098568871940245,2.1865709469833554,48.88786082918391,0.3799991607666051,-1.0984923489545118,-0.11300020217895579,-1.1246190461996264,0.8986186418417148,-0.6188096241892893,0.39280921983137773,0.1344282132272241,93.42113848887462,59.10382091639231,0.5058094220103353,3,-0.1399993896484375,1.2700004577636719,3.364999771118164,3.0699996948242188,1.0300006866455043,3,0.03291385818964354,1.066668362092009,20.43000030517578,-1.6428566562897655,20.270000457763672,-1.6470657533785489,19.989999771118164,0.03291385818964354
7591,2003-03-14,20.649999618530273,20.950000762939453,20.489999771118164,20.729999542236328,811000.0,-0.00048403818759412687,-1.3000071525641943,-0.6153880012324486,49.57982250445983,30.68450912910405,-0.23662658121566338,0.18728571660149385,2.3788384000841596,2.181029044407495,48.761608136984805,0.46000099182128906,-0.9376062597585495,-0.07300043106079102,-0.9971809919807093,0.8511801298591273,-0.5350907115207484,0.38908984939916635,-0.6999988555908203,69.99988555908203,30.046966544380382,0.4620902804599586,3,-0.1999988555908203,1.1500005722045898,3.2825002670288086,3.3350000381469727,1.5400009155273402,4,0.02953998167652183,2.3043745076087716,20.65999984741211,1.066668362092009,20.43000030517578,-1.6428566562897655,20.270000457763672,0.02953998167652183
7592,2003-03-17,21.68000030517578,21.68000030517578,20.57999992370605,20.690000534057614,1350500.0,0.04987896879771547,1.22222350663238,-12.375008940705287,63.63635312755942,35.5516128326664,-1.242041491890273,-0.9031990533578664,1.2960530223953413,1.1349309898632214,47.94851114770642,1.1000003814697301,-0.8026854148177414,0.9660002708435051,0.08599066238614483,1.8460098793008655,0.5259954666148268,1.4060050750721835,-1.7099995422363286,100.0,56.58011655334599,0.4400048042286798,3,-0.8649997711181641,0.04500007629394531,2.179999351501465,2.304999351501465,0.4699993133544922,0,0.0023062378393330363,-1.3000071525641943,20.649999618530273,2.3043745076087716,20.65999984741211,1.066668362092009,20.43000030517578,0.0023062378393330363
7593,2003-03-18,21.68000030517578,21.76000022888184,21.25,21.68000030517578,1028400.0,0.0,5.375008940705004,0.0,69.76744922872788,40.601875420116784,-1.158505486664776,-0.9461980302357382,1.2441142834176517,1.1293681891684244,47.327065948880254,0.5100002288818395,-0.6642592412092085,0.9625002861022942,0.06706451211805131,1.8579360600865371,0.514782399110171,1.4102181730944174,-1.6415995605468758,94.90446246774495,45.70101022047923,0.44771788699212234,3,-0.8249998092651367,0.0,2.2074990272521973,2.304999351501465,0.1999988555908203,1,0.015682663644000172,1.22222350663238,21.68000030517578,-1.3000071525641943,20.649999618530273,2.3043745076087716,20.65999984741211,0.015682663644000172
7594,2003-03-19,21.8799991607666,22.01000022888184,21.709999084472656,21.76000022888184,843500.0,0.00922503933466623,-1.7272679983354464,100.0,68.6206907891492,45.368101762697776,-1.2536170274739362,-1.1624806219252584,0.9905284724113699,0.9265097627831729,46.12085558169989,0.32999992370605824,-0.5040255591458696,1.1349991798400865,0.13292785308523136,2.1370705065949416,0.6339635164626571,1.6360348432175158,-1.7383024470825212,92.26184258927054,41.819933789567024,0.5010356633774276,3,-0.899998664855957,-0.25499916076660156,1.9425005912780762,2.1050004959106445,-0.019998550415042615,2,-0.011425960218877873,5.375008940705004,21.68000030517578,1.22222350663238,21.68000030517578,-1.3000071525641943,20.649999618530273,-0.011425960218877873
7595,2003-03-20,21.780000686645508,22.0,21.31999969482422,21.88999938964844,1134700.0,-0.00457031434902444,3.1212149235615407,-0.9166640175478203,67.68709866187109,50.40572609748158,-1.0316603667063973,-1.0534879356431261,1.04466689149789,1.0244751947550839,44.76989096982526,0.6800003051757812,-0.3402407998353141,0.9950006484985359,-0.10559245084337121,2.095593747840443,0.44470409882758233,1.5452971981694894,-1.488839691745607,84.868455725683,33.3778263241402,0.5502965496709531,3,-0.8000001907348633,-0.5349998474121094,1.7274994850158691,1.8999996185302734,0.45999908447265625,3,0.00918268362192709,-1.7272679983354464,21.8799991607666,5.375008940705004,21.68000030517578,1.22222350663238,21.68000030517578,0.00918268362192709
7596,2003-03-21,22.350000381469727,22.350000381469727,21.809999465942386,22.100000381469727,1014200.0,0.026170784061256613,3.3200073242187216,-2.272754070503299,73.98844344875197,56.28539476859464,-1.4482638980456244,-1.604133537438507,0.43480743949345424,0.4546186428169179,43.04540369219879,0.5699996948242188,-0.1919166937319332,1.5005002975463881,0.19915719943785604,2.8018433956549202,0.8498287484921221,2.151171846600654,-1.9213322478512715,100.0,45.74331334533092,0.6506715490542652,3,-1.135000228881836,-1.1999998092651367,0.8524994850158691,1.0249996185302734,-0.13000106811523793,4,-0.02953019401106205,3.1212149235615407,21.780000686645508,-1.7272679983354464,21.8799991607666,5.375008940705004,21.68000030517578,-0.02953019401106205
7597,2003-03-24,21.290000915527344,22.309999465942386,21.270000457763672,22.299999237060547,969200.0,-0.047427268360193064,1.0194179431720471,-4.0399932861328125,60.95238484493026,59.60549910196419,-0.20614495363502883,-0.5220704043782831,1.4292352089629503,1.5245660083993116,41.43818418016229,1.0799999237060547,-0.06346463136274494,0.4095007896423333,-0.9033263331488826,1.722327912433549,-0.24691277175327642,1.065914351037943,-0.6691995571237612,3.6364456050367857,-54.781010376081085,0.656413561395608,3,-0.020000457763671875,-0.1400003433227539,1.7324986457824707,1.904998779296875,0.7399997711181641,0,0.04227334804264271,3.3200073242187216,22.350000381469727,3.1212149235615407,21.780000686645508,-1.7272679983354464,21.8799991607666,0.04227334804264271
7598,2003-03-25,21.63999938964844,21.920000076293945,21.26000022888184,21.34000015258789,991700.0,0.0164395706467928,-1.8695702652049448,-0.2970294412025794,63.95603621700866,62.326878835830655,-0.38148997961444664,-0.8478038013831295,1.0202486824690844,1.189525712200684,39.47063464342509,0.6599998474121058,0.08470324766717496,0.7164993286132848,-0.6381383672891019,2.0711370245156715,0.03918048066209323,1.3938181765644764,-0.8462781289382448,34.86230344687608,-25.699564972493953,0.6773188479511926,3,-0.2999992370605504,-0.4899988174438512,1.347500324249264,1.5550003051757777,0.3000011444091726,1,0.023567478894005456,1.0194179431720471,21.290000915527344,3.3200073242187216,22.350000381469727,3.1212149235615407,21.780000686645508,0.023567478894005456
7599,2003-03-26,21.700000762939453,21.850000381469727,21.5,21.850000381469727,728300.0,0.002772706792206092,3.6666836209198532,-0.49999999999999406,65.27474849183128,64.82922525714328,-0.2708828902603173,-0.8564159033652388,0.8884898276978852,1.1497734431569917,37.396756284861695,0.35000038146972656,0.2892175342659655,0.7160006523132338,-0.6649434437158135,2.096944748342281,0.025528604298710178,1.4064727003277575,-0.7506515901533035,40.36701582224194,-23.418147153057248,0.6904720480145244,3,-0.2800006866455078,-0.5500001907348633,1.224998950958252,1.4949989318847656,0.30999946594238637,2,0.008294856751090984,-1.8695702652049448,21.63999938964844,1.0194179431720471,21.290000915527344,3.3200073242187216,22.350000381469727,0.008294856751090984
7600,2003-03-27,21.84000015258789,22.1200008392334,21.26000022888184,21.600000381469727,937000.0,0.0064515845495976,1.1499984502814438,-1.6000025431379779,65.65219140009032,66.61504402332446,-0.25244384633567307,-0.963927173129175,0.6717222154298383,1.0321605158203653,35.038514818820445,0.860000610351559,0.45756794077296803,0.8039999961853042,-0.6252494194796689,2.2332494118502773,0.08937528835281583,1.5186247040177925,-0.750585858933384,53.210994725919136,-13.565752767258118,0.7146247078324868,3,-0.375,-0.6899995803833008,0.9149999618530273,1.25,0.020000457763668322,3,0.000915771869227644,3.6666836209198532,21.700000762939453,-1.8695702652049448,21.63999938964844,1.0194179431720471,21.290000915527344,0.000915771869227644
7601,2003-03-28,21.290000915527344,21.729999542236328,21.200000762939453,21.63999938964844,1042100.0,-0.02518311507408011,1.0,-1.4583283662748798,63.713103938919716,66.62357189125338,0.4446460208078875,-0.39063878987253275,1.143104618459187,1.5982221511790478,33.28693079154373,0.6399993896484375,0.5823415537822285,0.22650070190429616,-1.1999306997671724,1.6529321035757647,-0.4867149989314399,0.9397164027400322,1.0599994659423828,8.10813132883929,-63.72895604703838,0.7132157008357347,3,0.4849996566772461,-0.1400003433227539,1.2574992179870605,1.6299991607666016,0.7099990844726562,4,0.04462183253820151,1.1499984502814438,21.84000015258789,3.6666836209198532,21.700000762939453,-1.8695702652049448,21.63999938964844,0.04462183253820151
7602,2003-03-31,21.0,21.31999969482422,20.709999084472656,21.049999237060547,945300.0,-0.013621460923274986,1.0677981443765558,0.14285558583106123,57.68421187889651,65.28098996349433,0.7018523130864835,-0.08034187505682766,1.3385370570745536,1.9018041720721683,31.86616183886541,0.6100006103515625,0.6837358914207918,-0.0790001869201653,-1.4950422146568556,1.337041840816525,-0.7870212007885122,0.6290208269481816,1.3270003890991227,20.56741522116424,-50.10216994575707,0.7080210138683454,3,0.5299997329711914,0.15000057220458984,1.4999995231628418,1.8949995040893555,0.8799991607666016,0,0.05809520539783275,1.0,21.290000915527344,1.1499984502814438,21.84000015258789,3.6666836209198532,21.700000762939453,0.05809520539783275
7603,2003-04-01,21.479999542236328,21.479999542236328,20.950000762939453,21.100000381469727,1056600.0,0.02285712105887283,1.789473420034232,-7.600099183642328,60.35503047622057,64.36258326205783,0.2128864524546401,-0.4984764593680566,0.7843606111399737,1.4356003706863838,29.9107368437451,0.529998779296875,0.7835205702605137,0.3454994201660142,-1.0402245530631333,1.7312233933951617,-0.34736256644855956,1.038361406780588,0.7823207946777373,54.60989358090057,-13.382848400698954,0.6928619866145743,4,0.05000019073486328,-0.3299989700317383,0.9275002479553223,1.3500003814697266,0.060001373291015625,1,0.025605267976272827,1.0677981443765558,21.0,1.0,21.290000915527344,1.1499984502814438,21.84000015258789,0.025605267976272827
7604,2003-04-02,22.040000915527344,22.149999618530273,21.600000381469727,21.68000030517578,831300.0,0.026070827990004375,-1.1153798188020394,0.9473721195207525,62.77779308366835,63.81710486447973,-0.35987674305086514,-0.9770442907370374,0.15483784537847356,0.892312181027755,27.24481629700566,0.6700000762939453,0.7680296358606533,0.8220007896423347,-0.5709985822671904,2.2150001615518597,0.12550110368757217,1.5185004755970972,0.1602265712890656,92.36120401337793,26.44547597340096,0.696499685954762,4,-0.5100011825561523,-0.8900003433227539,0.0149993896484375,0.6349992752075195,-0.4000015258789027,2,-0.004537222201260405,1.789473420034232,21.479999542236328,1.0677981443765558,21.0,1.0,21.290000915527344,-0.004537222201260405
7605,2003-04-03,21.559999465942386,22.07999992370605,21.5,22.049999237060547,1046800.0,-0.021778649257985894,1.1090862431899269,-1.3611081676768435,57.751277793843876,62.01297534726773,0.09569950898297463,-0.4201349466328992,0.5486355114666921,1.3908760869245391,24.370754106622517,0.5799999237060511,0.7221498656855978,0.2794993400573773,-1.052811496782141,1.6118101768968955,-0.3866560783623818,0.9456547584771364,0.5900001525878871,59.02778237690014,-6.108134249845598,0.6661554184197583,4,-0.050000190734866834,-0.4099988937377965,0.35750055313109996,1.115000724792477,0.4500007629394531,3,0.02087202106151742,-1.1153798188020394,22.040000915527344,1.789473420034232,21.479999542236328,1.0677981443765558,21.0,0.02087202106151742
7606,2003-04-04,21.729999542236328,21.799999237060547,21.40999984741211,21.559999465942386,1004700.0,0.007884975904683289,1.5161294292095564,-0.346939093269387,50.49899454901659,60.85148753661065,-0.1916506066819892,-0.5116167546542023,0.2997220526460538,1.243968575883713,21.235310181954553,0.3899993896484375,0.6694748151600471,0.3829994201660156,-0.8959657355508988,1.66196457588293,-0.2564831576924398,1.022481998024471,0.4200000762939453,70.83333885227988,9.689964134017018,0.6394825778584571,4,-0.3000001907348633,-0.5799989700317383,0.1875004768371582,0.9450006484985352,0.20000076293945312,4,0.005982561935289121,1.1090862431899269,21.559999465942386,-1.1153798188020394,22.040000915527344,1.789473420034232,21.479999542236328,0.005982561935289121
7607,2003-04-07,21.540000915527344,22.01000022888184,21.51000022888184,21.8799991607666,733400.0,-0.008743609328646595,-1.5000023841881092,-1.999988780307237,48.653851232588096,59.15124476056392,0.04195152558376947,-0.21032547919360312,0.4276047230128839,1.4571473957797707,17.929461984205602,0.5,0.6189322260487593,0.11550073623657298,-0.9938371940256587,1.2248386664988047,-0.4391682288945411,0.670169701367687,0.552398681640625,49.16672627136828,-7.387766948021046,0.5546689651311156,4,-0.1100015640258789,-0.3900003433227539,0.3774991035461426,1.1349992752075195,0.3599987030029297,0,0.021355574044616743,1.5161294292095564,21.729999542236328,1.1090862431899269,21.559999465942386,-1.1153798188020394,22.040000915527344,0.021355574044616743
7608,2003-04-08,21.71999931335449,21.850000381469727,21.51000022888184,21.59000015258789,781900.0,0.008356471224538753,-1.344836658050716,-0.3823524461872361,48.455598882101434,57.28245035948283,-0.1402547791725972,-0.2910458589106675,0.18275513998440474,1.3209314382772064,14.62478532062009,0.3400001525878871,0.4849334444103093,0.22299919128417756,-0.7497690619502322,1.1957674445185873,-0.26338493533302554,0.7093833179013807,0.3171042633056693,41.8918326790777,-9.726803460817322,0.4863841266172045,4,-0.2899999618530238,-0.5699987411498988,0.027501106262210584,0.9550008773803746,0.15999984741211293,1,0.007366475712259124,-1.5000023841881092,21.540000915527344,1.5161294292095564,21.729999542236328,1.1090862431899269,21.559999465942386,0.007366475712259124
7609,2003-04-09,21.26000022888184,21.850000381469727,21.21999931335449,21.489999771118164,746600.0,-0.021178595718915116,-3.064505014458799,-1.7692386695424012,45.306852618336606,55.0218571615102,0.28023641005215083,0.2469860831092383,0.571543105340421,1.7964561398030447,11.307804638941914,0.6300010681152379,0.46000847385035826,-0.27849988937377645,-1.1218086859513434,0.5648089072037905,-0.7001542876625599,0.14315450891500703,0.75,4.651265946311218,-40.99505852430014,0.42165439828878415,4,0.16999912261962535,-0.10999965667724965,0.32499980926513317,1.4099998474121058,0.19000053405761363,2,0.013170304968535218,-1.344836658050716,21.71999931335449,-1.5000023841881092,21.540000915527344,1.5161294292095564,21.729999542236328,0.013170304968535218
7610,2003-04-10,21.34000015258789,21.399999618530273,21.170000076293945,21.3700008392334,907500.0,0.003762931460243868,4.111200593408922,0.13043802763173373,39.99999244613999,52.38706699564578,0.13617280234007012,0.23246050104548388,0.42237248083542056,1.7246210735733385,8.59813025607256,0.22999954223632812,0.3872412194159125,-0.23249998092651225,-0.9755485647422617,0.5105486028892372,-0.604024272834387,0.13902431098136248,0.6180000305175817,20.238100644411155,-17.76727652935429,0.3715242919078751,4,0.08999919891357422,-0.18999958038330078,0.039999961853027344,1.1649999618530273,1.610000610351559,3,0.014058070989477978,-3.064505014458799,21.26000022888184,-1.344836658050716,21.71999931335449,-1.5000023841881092,21.540000915527344,0.014058070989477978
7611,2003-04-11,21.26000022888184,21.71999931335449,21.209999084472656,21.56999969482422,565600.0,-0.0037488248891296427,-1.4877953470196468,10.333079026002807,49.631440995645946,51.492314675284604,0.23632130584005395,0.3799853541850666,0.4437411037733092,1.8034619555906524,6.511411729906601,0.5100002288818324,0.2959216439628314,-0.34299993515014293,-0.9671827091739473,0.28118283887366147,-0.6550913221620469,-0.030908548138238956,0.6480799102783195,10.714301933234104,-30.33155956414013,0.3120913870119028,4,0.2899999618530238,-0.10999965667724965,0.09749984741210582,1.2449998855590785,1.94000053405761,4,0.03527751608304874,4.111200593408922,21.34000015258789,-3.064505014458799,21.26000022888184,-1.344836658050716,21.71999931335449,0.03527751608304874
7612,2003-04-14,21.729999542236328,21.739999771118164,21.270000457763672,21.270000457763672,614700.0,0.02210721111451308,-1.0434793425439106,-1.4838705707904605,51.07398785305305,50.46108771715488,-0.13325058700090153,-0.09072774041787923,-0.09901253286355782,1.3355038517764548,6.273928504835877,0.4799995422363246,0.19671774713921764,0.12449941635131978,-0.5013800856273463,0.7503789183299858,-0.18844033463801324,0.4374391673406528,0.13015735473632972,82.35282567963289,38.85074858169047,0.31293975098933297,4,-0.06999969482421875,-0.5799989700317383,-0.3724994659423828,0.7750005722045898,2.270000457763672,0,0.009203900927412079,-1.4877953470196468,21.26000022888184,4.111200593408922,21.34000015258789,-3.064505014458799,21.26000022888184,0.009203900927412079
7613,2003-04-15,22.020000457763672,22.020000457763672,21.690000534057614,21.729999542236328,1239800.0,0.01334564756725709,1.2758543579490393,0.6304380276317317,53.61990754965152,49.4435448800419,-0.3783885519948669,-0.37307860455655373,-0.45667422931954604,1.0366371780740238,6.391030229771519,0.32999992370605824,0.1519376260160854,0.3975003242492683,-0.25481130784099193,1.0498119563395285,0.07134450820413818,0.7236561402943984,-1.3100013732910156,100.0,53.78386947562386,0.3261558160451309,4,-0.3950004577636719,-0.8050003051757812,-0.6975002288818359,0.4499998092651367,2.4899997711181676,1,-0.005449629279689172,-1.0434793425439106,21.729999542236328,-1.4877953470196468,21.26000022888184,4.111200593408922,21.34000015258789,-0.005449629279689172
7614,2003-04-16,21.6299991607666,22.06999969482422,21.440000534057614,22.049999237060547,751200.0,-0.017711230194800698,1.7391208800321916,-1.4482715529715082,47.75159541337798,48.33246905999013,-0.05885098075299666,-0.0029165256872758505,-0.13703677671983172,1.409666688166162,6.821879632591974,0.6299991607666051,0.15738995230158892,0.019999027252197266,-0.6210199308113431,0.6610179853157376,-0.3005104517795729,0.34050850628396745,-0.8938000488281261,51.11103104952963,5.540950201159042,0.32050947903177107,4,-0.009999275207519531,-0.3599987030029297,-0.3074989318847656,0.840001106262207,3.0799999237060547,2,0.011558021715204703,1.2758543579490393,22.020000457763672,-1.0434793425439106,21.729999542236328,-1.4877953470196468,21.26000022888184,0.011558021715204703
7615,2003-04-17,21.979999542236328,22.01000022888184,21.57999992370605,21.57999992370605,615700.0,0.016181248037428153,-1.1500035762820944,-0.95237987111776,57.718103336451136,49.13459225859397,-0.3833191370949649,-0.35538607719028903,-0.5518832998013572,1.0467928755330718,6.556853045393013,0.43000030517578836,0.11783023018008976,0.3599994659423835,-0.29819576890945854,1.0181947007942256,0.030901848516460717,0.6890970833683063,-1.1904484069824228,89.53487340536897,37.605717835034596,0.3290976174259218,4,-0.3599996566772461,-0.6399993896484375,-0.6924991607666016,0.49000072479248047,2.6499996185302734,3,-0.02411277481050167,1.7391208800321916,21.6299991607666,1.2758543579490393,22.020000457763672,-1.0434793425439106,21.729999542236328,-0.02411277481050167
7616,2003-04-21,21.690000534057614,22.100000381469727,21.6200008392334,22.0,569500.0,-0.013193767707840864,-1.1333367241839707,-0.7749994039529858,57.71812796476482,50.14173411772472,-0.11129447295637718,-0.12371053224525497,-0.3237001403271229,1.3182692863537504,7.0684150720603816,0.4799995422363281,0.005441663091787063,0.1030004501342745,-0.4604511725430456,0.6664520728115946,-0.17872536120438554,0.38472626147293454,-0.8492314564208954,50.60242348199121,-5.075100676489782,0.2817258113386603,4,-0.0550003051757777,-0.2700004577636683,-0.4650001525878871,0.779999732971195,2.819999694824226,0,0.05809129542912572,-1.1500035762820944,21.979999542236328,1.7391208800321916,21.6299991607666,1.2758543579490393,22.020000457763672,0.05809129542912572
7617,2003-04-22,22.190000534057614,22.190000534057614,21.459999084472656,21.6200008392334,539700.0,0.023052097173298813,1.5614099664038958,-1.838711860652528,57.90647024514742,51.19183093584094,-0.5692594207427284,-0.5827031868540722,-0.8751776186014304,0.7991130329235894,6.5245508983218095,0.7300014495849574,-0.0333816529821398,0.5580004692077587,-0.04774748843254528,1.1637484268480627,0.2551264903876067,0.8608744480279107,-1.2736775781909166,100.0,42.36209069347077,0.3028739788201516,4,-0.5100002288818324,-0.725000381469723,-1.0650000572204554,0.27999973297119496,2.25,1,0.045516007416569026,-1.1333367241839707,21.690000534057614,-1.1500035762820944,21.979999542236328,1.7391208800321916,21.6299991607666,0.045516007416569026
7618,2003-04-23,22.149999618530273,22.190000534057614,21.84000015258789,22.190000534057614,581800.0,-0.001802655005165299,16.49961853900732,-0.07017708235734453,51.38537433284826,51.86722223745335,-0.5161244695158587,-0.5296929248572368,-0.8894698344392715,0.8222450300810848,5.934848556988317,0.350000381469723,-0.03231935939372832,0.4924995422363274,-0.15608999313595717,1.141089077608612,0.16820477455018334,0.8167943099224715,-1.1317824564083026,94.66654459635464,39.709843949960515,0.3242947676861426,4,-0.4699993133544922,-0.619999885559082,-0.8799991607666016,0.32000064849853516,2.800001144409176,2,0.08352146335578503,1.5614099664038958,22.190000534057614,-1.1333367241839707,21.690000534057614,-1.1500035762820944,21.979999542236328,0.08352146335578503
7619,2003-04-24,21.8799991607666,22.100000381469727,21.799999237060547,21.850000381469727,492900.0,-0.012189637129284447,-3.6153643005956746,-0.749952317375615,54.25531699032424,53.45114718680715,-0.16643030466418196,-0.2587840098635539,-0.6531961911902116,1.067727414966292,5.279897148788095,0.35000038146972656,-0.010361234918114803,0.21349916458130025,-0.44252625111512245,0.869524580277723,-0.11451354326690932,0.5415118724295098,-0.7680393288897776,57.53414277913236,2.964662465562405,0.32801270784821085,4,-0.17999935150146484,-0.34999942779541016,-0.6124987602233887,0.590001106262207,2.820001602172848,3,0.12020115031956391,16.49961853900732,22.149999618530273,1.5614099664038958,22.190000534057614,-1.1333367241839707,21.690000534057614,0.12020115031956391
7620,2003-04-25,21.86000061035156,22.100000381469727,21.71999931335449,21.96999931335449,603400.0,-0.0009140105659100062,1.0540551686453012,-3.666772634791455,51.80057040870127,53.692161566035516,-0.07254109646091322,-0.2500293850723061,-0.6465751910405011,1.0622040194771394,5.212902601858853,0.3800010681152379,0.00023363663657249845,0.19250059127807262,-0.4646983413833681,0.8496995239395133,-0.1360988750526495,0.5211000576087947,-0.6617975223002723,54.7946207649757,2.1881252069078485,0.32859946633072096,4,-0.13000011444091442,-0.33000087738036754,-0.5575003623962367,0.6099996566772496,3.3099994659423864,4,0.13037504092161423,-3.6153643005956746,21.8799991607666,16.49961853900732,22.149999618530273,1.5614099664038958,22.190000534057614,0.13037504092161423
7621,2003-04-28,22.239999771118164,22.36000061035156,21.84000015258789,21.84000015258789,665200.0,0.01738330970524582,-1.6000047683761118,-3.636403044857901,59.21051773007287,54.59622044125994,-0.33403567977823556,-0.5852119487973759,-1.0287197127364927,0.6627849478751067,5.139070222848698,0.5200004577636683,0.08079487486070036,0.524999809265136,-0.1542722589800256,1.2042718775102976,0.1853637751425552,0.8646358433877168,-0.9624528873863696,86.66659602424483,32.23597901817623,0.3396360341225813,4,-0.33999919891357777,-0.7049999237060547,-1.1274991035461426,0.23000049591064453,3.4099998474121094,0,0.10746400243907361,1.0540551686453012,21.86000061035156,-3.6153643005956746,21.8799991607666,16.49961853900732,22.149999618530273,0.10746400243907361
7622,2003-04-29,22.21999931335449,22.40999984741211,21.940000534057614,22.31999969482422,665500.0,-0.0008993011676937668,2.357129719824822,-0.25000119209404126,56.86813301977356,54.95713438238461,-0.26509700533442526,-0.4944780210364179,-1.0179112510688348,0.6606569416745138,4.238777810831163,0.46999931335449574,0.19333959516706756,0.4439993858337381,-0.18194487957714145,1.0699436512446177,0.13102725312829833,0.7569715185391779,-0.8342070569607181,72.4637120292788,15.767613573969783,0.3129721327054404,4,-0.29499912261962535,-0.6599998474121058,-1.0374989509582484,0.25000095367431996,3.3800010681152415,1,0.10306035041823924,-1.6000047683761118,22.239999771118164,1.0540551686453012,21.86000061035156,-3.6153643005956746,21.8799991607666,0.10306035041823924
7623,2003-04-30,22.030000686645508,22.25,21.850000381469727,22.229999542236328,894900.0,-0.008550793545470059,2.3333333333333335,1.9999809265863602,61.42434275688368,56.476328531663015,-0.08217192425939146,-0.2752755129357851,-0.8314424598706367,0.816339983588044,3.5611203149484245,0.39999961853027344,0.25459550465408043,0.22650070190429616,-0.3929820459559892,0.8459834497645815,-0.08324067202584828,0.5362420758344406,-0.5213035193295354,44.92770048568274,-17.59362866726979,0.3097413739301432,4,-0.095001220703125,-0.470001220703125,-0.820000171661377,0.4399995803833008,3.4200000762939418,2,0.1093962674668929,2.357129719824822,22.21999931335449,-1.6000047683761118,22.239999771118164,1.0540551686453012,21.86000061035156,0.1093962674668929
7624,2003-05-01,21.940000534057614,22.01000022888184,21.350000381469727,21.850000381469727,1261000.0,-0.004085344974249172,4.739140530409686,-0.45000333787918917,58.87574749180766,56.60495566003597,0.06305751445314556,-0.20358939929254305,-0.7370640899477294,0.8783380249415096,3.7744998759435875,0.6800003051757812,0.2757850841366576,0.14150056838989045,-0.4715254655116148,0.7545266022913957,-0.16501244856086217,0.44801358534064306,0.46999931335449574,55.660419796848934,-11.705093465546192,0.3065130169507519,5,-0.060000419616695666,-0.3800010681152308,-0.6950001716613734,0.529999732971195,3.510000228881836,3,0.13719234984563422,2.3333333333333335,22.030000686645508,2.357129719824822,22.21999931335449,-1.6000047683761118,22.239999771118164,0.13719234984563422
7625,2003-05-02,22.01000022888184,22.200000762939453,21.86000061035156,21.950000762939453,1259900.0,0.003190505611682326,-1.8333373069800536,0.6666596024245137,61.12759996604122,56.98378588240002,-0.00250218128493529,-0.2510173907675082,-0.7904986108277683,0.7820557016927516,4.017251489829518,0.3400001525878942,0.26347698242763684,0.18900022506714365,-0.4201889168139914,0.7981893669482787,-0.11559434587342565,0.49359479600771294,0.3787996292114215,62.26416791874004,-11.760591306999828,0.30459457094056797,5,-0.13000011444092152,-0.4500007629394567,-0.7249999046325719,0.4600000381469691,3.2299995422363246,4,0.12221719700519373,4.739140530409686,21.940000534057614,2.3333333333333335,22.030000686645508,2.357129719824822,22.21999931335449,0.12221719700519373
7626,2003-05-05,21.86000061035156,22.06999969482422,21.700000762939453,22.020000457763672,669400.0,-0.006815066650178836,1.846164003697346,-2.6666878596177925,52.131165584167796,56.34208536451339,0.19461361047746095,-0.09568486394649156,-0.6279143202522413,0.9052723254668429,4.404918847520836,0.3699989318847656,0.3111979236691198,0.03250055313110067,-0.5753730746117789,0.6403741808739802,-0.2714362607403409,0.33643736700254223,0.5080232582092314,48.11325338059688,-23.831200571497327,0.3039368138714399,5,0.01999950408935902,-0.30000114440917613,-0.5525002479553187,0.6099996566772496,3.779998779296882,0,0.1514180866204995,-1.8333373069800536,22.01000022888184,4.739140530409686,21.940000534057614,2.3333333333333335,22.030000686645508,0.1514180866204995
7627,2003-05-06,22.0,22.030000686645508,21.690000534057614,21.88999938964844,1252400.0,0.0064043634830524,2.999955121732343,-0.687504470352584,49.65516424915518,56.1498397996586,0.027746129663416497,-0.21023411524327784,-0.740869994488154,0.7326452405778028,4.587983158856533,0.3400001525878942,0.28190095990495934,0.14949998855590962,-0.4472799083820398,0.746279885493859,-0.1488899599130633,0.44788993702488256,0.3476633988189697,72.22221044846025,3.66852171975718,0.29838994846897443,5,-0.11999988555908203,-0.4400005340576172,-0.5374994277954102,0.4700002670288086,3.979999542236328,1,0.16590907356955786,1.846164003697346,21.86000061035156,-1.8333373069800536,22.01000022888184,4.739140530409686,21.940000534057614,0.16590907356955786
7628,2003-05-07,21.8799991607666,21.979999542236328,21.75,21.959999084472656,873600.0,-0.00545458360151807,2.8332988953349756,-0.7272679983354375,54.752856674566765,56.20512198679666,0.11780851861395547,-0.0818272125042796,-0.5982084682480355,0.823460155344371,4.7809404930510215,0.25,0.27171426393391584,0.021499156951904297,-0.5721965715416033,0.6151948854454119,-0.2753487072948495,0.3183470211986581,0.44771097770538404,62.352769581168864,-8.060001225577203,0.29684786424675325,5,9.5367431640625e-07,-0.1999988555908203,-0.5399990081787109,0.590001106262207,3.920000076293949,2,0.17001834384772407,2.999955121732343,22.0,1.846164003697346,21.86000061035156,-1.8333373069800536,22.01000022888184,0.17001834384772407
7629,2003-05-08,21.540000915527344,21.700000762939453,21.399999618530273,21.6299991607666,823000.0,-0.015539225698368186,1.6086891621816615,1.1249791383544334,41.60306399384997,55.07206571847985,0.4520432990240124,0.29536716357694814,-0.2296841044067648,1.1327974468918,5.300840775498759,0.4799995422363281,0.21308511265151253,-0.3324991226196303,-0.8780213938748531,0.21302314863559246,-0.6052602582472417,-0.05973798699201893,0.7681550278045961,17.500137090486874,-48.4079688737159,0.272761135627612,5,0.3399991989135742,0.2499990463256836,-0.20000076293945312,0.9299993515014648,4.849998474121097,3,0.18152273357581605,2.8332988953349756,21.8799991607666,2.999955121732343,22.0,1.846164003697346,21.86000061035156,0.18152273357581605
7630,2003-05-09,21.63999938964844,21.75,21.450000762939453,21.540000915527344,1828900.0,0.004642454497251869,-1.1428610354223434,-1.1111158207057723,48.97116757468715,53.93436014565921,0.35487466368500264,0.23083108260852114,-0.3094000604732834,1.0065596915923543,5.701925280615397,0.2999992370605469,0.19325347409250426,-0.24750061035155824,-0.7458293015813737,0.25082808087825725,-0.496664955966466,0.0016637352633495084,0.6489934424462547,35.82085728194364,-30.700464486880485,0.24916434561490725,5,0.24000072479247692,0.1500005722045863,-0.2999992370605504,0.8150005340576136,4.460000991821289,4,0.176062915006991,1.6086891621816615,21.540000915527344,2.8332988953349756,21.8799991607666,2.999955121732343,22.0,0.176062915006991
7631,2003-05-12,22.01000022888184,22.01000022888184,21.59000015258789,21.600000381469727,1068000.0,0.01709800599210687,1.0487816224564617,4.100061036087476,46.08694209941473,52.73645004339713,-0.05719754254498355,-0.08442943883824583,-0.6524664999396386,0.6112467012496552,5.940452091811155,0.42000007629394887,0.18842884431941798,0.08500022888183878,-0.31832800227047997,0.48832846003415753,-0.11666388669432237,0.28666434445799993,0.2602127542003565,96.82532954690006,33.11207175329596,0.2016641155761595,5,-0.2100000381469762,-0.22000026702881215,-0.6800003051757848,0.4449996948242152,3.6999988555908168,0,0.14675145427749126,-1.1428610354223434,21.63999938964844,1.6086891621816615,21.540000915527344,2.8332988953349756,21.8799991607666,0.14675145427749126
7632,2003-05-13,21.93000030517578,22.020000457763672,21.81999969482422,22.01000022888184,1330000.0,-0.0036347079906469126,3.0,-0.19512183775435898,45.29914878251372,50.944761824022684,-0.025322998339582625,0.0119341648656075,-0.5442945821341496,0.6693637665578294,6.143355119553898,0.20000076293945312,0.19567083360356108,-0.004999732971192827,-0.3977497415748097,0.38775027563242404,-0.20137473727300303,0.19137527133061738,0.3218084258741669,85.48386600586355,24.624929034464593,0.19637500430180915,5,-0.1549997329711914,-0.1400003433227539,-0.6400003433227539,0.5249996185302734,3.489999771118164,1,0.1691746025008969,1.0487816224564617,22.01000022888184,-1.1428610354223434,21.63999938964844,1.6086891621816615,21.540000915527344,0.1691746025008969
7633,2003-05-14,21.899999618530273,22.020000457763672,21.68000030517578,21.989999771118164,1020100.0,-0.0013680203478350084,3.5332892528355626,1.125002980235031,50.47620258637131,50.01147905675197,-0.01754755649070816,0.03423919742721182,-0.47557354158552556,0.6783623538552916,5.938871283783583,0.3400001525878906,0.13673295498591997,-0.029000377655030718,-0.4199451582338547,0.36194440292379326,-0.22447276794444093,0.1664720126343795,0.3337729455280716,80.64505212899812,18.565580114835953,0.19547239028941168,5,-0.09999942779541016,-0.1099996566772461,-0.6099996566772461,0.5550003051757812,3.7000007629394567,2,0.18630136962440114,3.0,21.93000030517578,1.0487816224564617,22.01000022888184,-1.1428610354223434,21.63999938964844,0.18630136962440114
7634,2003-05-15,21.8799991607666,21.979999542236328,21.770000457763672,21.899999618530273,774800.0,-0.0009132629274910542,1.3333192048488958,0.22222693171703473,50.47615674071741,48.82798536504934,-0.007770511370516431,0.07792457501043515,-0.4162868071666317,0.6818213255588503,6.265650476978148,0.20999908447265625,0.08688318999923084,-0.06150083541870188,-0.4273751981615561,0.30437352732415235,-0.24443801679012722,0.12143634595272346,0.3360979596399716,75.43835579767371,11.92362296689754,0.1829371813714268,5,-0.14499950408935547,-0.08999919891357422,-0.5899991989135742,0.3900012969970703,2.940000534057617,3,0.1791590597189312,3.5332892528355626,21.899999618530273,3.0,21.93000030517578,1.0487816224564617,22.01000022888184,0.1791590597189312
7635,2003-05-16,21.450000762939453,21.850000381469727,21.450000762939453,21.81999969482422,1364500.0,-0.01965257835101686,-1.162166341900962,18.499523173755485,31.62789418541442,46.549844098521184,0.37374108389300886,0.49137393088208015,0.050745565822325034,1.0892567985727446,6.8627608298892975,0.42999839782714844,0.019759941047432505,-0.4649992942810073,-0.8909715148149964,-0.03902707374701819,-0.677985404548,-0.2520131840140145,0.7487744226883848,0.0,-58.083425331616795,0.21298611026699418,5,0.2649993896484375,0.3399991989135742,-0.16000080108642578,0.6749992370605469,3.5699996948242188,4,0.23030295808866086,1.3333192048488958,21.8799991607666,3.5332892528355626,21.899999618530273,3.0,21.93000030517578,0.23030295808866086
7636,2003-05-19,22.95000076293945,23.03000068664551,22.299999237060547,22.399999618530273,6693300.0,0.06993006744277808,1.056339238942084,-1.4864938706916897,60.0551292768932,47.70539576826985,-1.0676580574452856,-0.9585345992683045,-1.3969281854379325,-0.4265691587907803,7.114183001515586,1.5799999237060582,0.004395241959095131,0.9720006942749002,0.35588036652904975,1.5881210220207507,0.6639405304019768,1.2800608581478237,-1.600000381469723,94.9367134449973,37.074784942115016,0.30806016387292473,5,-0.735000610351559,-0.8300008773803675,-1.6600008010864222,-0.8250007629394496,1.6899986267089915,0,0.13725488077617065,-1.162166341900962,21.450000762939453,1.3333192048488958,21.8799991607666,3.5332892528355626,21.899999618530273,0.13725488077617065
7637,2003-05-20,23.20000076293945,23.3799991607666,22.76000022888184,22.979999542236328,3788500.0,0.010893245825233766,1.137934663220261,0.40000138715975186,65.85367366528106,48.93881987834922,-1.2622791770337187,-1.1900001762479988,-1.5774005182281918,-0.6895053256319983,7.9429627828419695,0.6199989318847621,-0.01799503891440324,1.171500682830807,0.3506594323146679,1.992341933346946,0.7610800575727374,1.5819213080888765,-1.8164003753662072,90.6736504014822,29.887795964874186,0.4104206252580701,5,-0.8100013732910121,-0.8750009536743129,-1.850000381469723,-1.0750007629394496,1.3299999237060618,1,0.10818957926685813,1.056339238942084,22.95000076293945,-1.162166341900962,21.450000762939453,1.3333192048488958,21.8799991607666,0.10818957926685813
7638,2003-05-21,24.0,24.020000457763672,22.940000534057614,23.190000534057614,3029000.0,0.03448272460139301,1.5411751506243843,3.68179532528791,73.40910716491854,52.47282467513461,-1.9332312786827295,-1.943963735923937,-2.3061691572107037,-1.4987184487724363,9.123212995868709,1.0799999237060582,0.033073005331182515,1.8789999008178704,0.6736275906706872,3.0843722109650535,1.2763137457442788,2.481686055891462,-2.5365436614990244,99.22177197904143,36.22661839282519,0.6026861550735911,5,-1.2649993896484375,-1.3149995803833008,-2.5949997901916504,-1.875,0.31999969482421875,2,0.059166669845581055,1.137934663220261,23.20000076293945,1.056339238942084,22.95000076293945,-1.162166341900962,21.450000762939453,0.059166669845581055
7639,2003-05-22,24.51000022888184,24.53000068664551,23.96999931335449,24.01000022888184,2070300.0,0.021250009536743386,1.0740756439057046,0.6172843576116185,75.82646582217811,55.4567467026336,-2.2100419002553444,-2.368249777960294,-2.7427019826257,-2.007715604680481,10.663752123229994,0.5600013732910227,0.10369034379252895,2.2575000762939474,0.6545569729070522,3.8604431796808427,1.456028524600498,3.058971627987397,-2.893151243225102,99.35063447210719,34.765028325488245,0.8014715516934477,5,-1.519999504089359,-1.5699996948242223,-3.090000152587894,-2.3850002288818395,-0.01000022888183949,3,0.044471650037092525,1.5411751506243843,24.0,1.137934663220261,23.20000076293945,1.056339238942084,22.95000076293945,0.044471650037092525
7640,2003-05-23,24.709999084472656,24.790000915527344,24.459999084472656,24.54999923706055,1734100.0,0.008159887952801537,1.062488824251672,0.31999969482421164,79.1411150627631,59.1294325874501,-2.1554314775923373,-2.4704474550735114,-2.8728093989601575,-2.211446078741524,12.268757420513207,0.3300018310546875,0.1818053287353365,2.3149990081787095,0.38551056439838405,4.244487451959035,1.3502547862885486,3.2797432300688705,-2.860097962736816,96.78707722382147,28.873692776931577,0.9647442218901622,5,-1.5899982452392578,-1.639998435974121,-3.2649989128112793,-2.5849990844726562,-0.12999916076660512,4,0.004451663878072942,1.0740756439057046,24.51000022888184,1.5411751506243843,24.0,1.137934663220261,23.20000076293945,0.004451663878072942
7641,2003-05-27,24.6299991607666,24.899999618530273,24.489999771118164,24.709999084472656,2064800.0,-0.003237552677868183,-1.2777851364024095,-0.5000000000000111,77.22568612282305,62.67682562526224,-1.860335207954094,-2.3212245686688995,-2.722084245437344,-2.1345631272943457,13.679620652093124,0.4099998474121094,0.3408413648024968,2.115499114990236,-0.054608222573445886,4.2856064525539175,1.0304454462083967,3.200552783772075,-2.4860880596516104,87.38315258080385,19.188014669059115,1.0850536687818408,5,-1.4549989700317383,-1.5049991607666016,-3.1499991416931152,-2.5749988555908203,0.1100006103515625,1,0.015834401554438937,1.062488824251672,24.709999084472656,1.0740756439057046,24.51000022888184,1.5411751506243843,24.0,0.015834401554438937
7642,2003-05-28,24.51000022888184,24.790000915527344,24.35000038146973,24.6299991607666,1865300.0,-0.004872063985934316,-1.0000086697935884,1.4999880790596318,77.2257166189895,65.64899385110871,-1.4928672945433021,-2.130078257688048,-2.5645013616476895,-2.029747291150784,14.932648396625577,0.44000053405761363,0.48290915273464563,1.8810001373291065,-0.4587062278877774,4.2207065025459904,0.7111469547206646,3.0508533199375485,-2.0353585056770136,80.1020626622709,10.706569836118064,1.1698531826084422,5,-1.3350000381469762,-1.3850002288818395,-2.982500076293949,-2.5799999237060582,-0.19000053405762074,2,0.005303923278361156,-1.2777851364024095,24.6299991607666,1.062488824251672,24.709999084472656,1.0740756439057046,24.51000022888184,0.005303923278361156
7643,2003-05-29,24.440000534057614,24.60000038146973,24.25,24.520000457763672,1827400.0,-0.002855964674440936,1.9166726271367718,0.6666719649045221,81.79827175644797,69.12922885285656,-1.145097444388682,-1.9713417132759012,-2.4569562178169555,-1.9745338582690408,16.409780790008487,0.3500003814697301,0.619855130359948,1.690500450134273,-0.7647019859730726,4.145702886241619,0.462899232080602,2.918101668187944,-1.6743158634137352,50.53774908324221,-24.37199413492055,1.227601218053672,5,-1.2650003433227504,-1.3150005340576136,-2.8675003051757777,-2.6400003433227504,0.2899990081787145,3,0.0036824938879391755,-1.0000086697935884,24.51000022888184,-1.2777851364024095,24.6299991607666,1.062488824251672,24.709999084472656,0.0036824938879391755
7644,2003-05-30,24.95000076293945,25.01000022888184,24.479999542236328,24.57999992370605,1931300.0,0.02086743935095825,1.1632691192326523,-4.6250149011751995,83.29982998875535,74.87055505322778,-1.3117678528497763,-2.3655616778849122,-2.9291581919759047,-2.4979418510604496,17.63126837541241,0.5699996948242259,0.7949639744132249,2.050000667572018,-0.5603834101974847,4.660384745341521,0.7448086286872666,3.3551927064567693,-1.928198298549205,92.10533580619246,11.745030630615588,1.3051920388847507,5,-1.2950010299682582,-1.7700004577636683,-3.3450007438659632,-3.225000381469723,0.09999847412110086,4,-0.02525054304010399,1.9166726271367718,24.440000534057614,-1.0000086697935884,24.51000022888184,-1.2777851364024095,24.6299991607666,-0.02525054304010399
7645,2003-06-02,24.70000076293945,24.95000076293945,24.57999992370605,24.95000076293945,1240300.0,-0.010020039773760203,1.9600067138671875,-0.6756741431126828,77.73198389960642,76.834650011307,-0.6171764409745677,-2.0065789573438266,-2.6402618980453987,-2.257989663464752,19.393633445661038,0.37000083923339844,0.971433851666017,1.665500640869137,-1.027691415770537,4.358692697508811,0.3189046125493,3.012096669188974,-1.3998506115203817,59.21060887067353,-18.2793441198668,1.3465960283198368,6,-0.8150005340576101,-1.5200004577636683,-3.0850009918212855,-3.0200004577636683,0.03999900817871449,0,-0.0080971966300315,1.1632691192326523,24.95000076293945,1.9166726271367718,24.440000534057614,-1.0000086697935884,24.51000022888184,-0.0080971966300315
7646,2003-06-03,25.170000076293945,25.170000076293945,24.649999618530273,24.75,1181100.0,0.019028311693807476,1.4761922062115975,-1.6800003051757812,80.9160522075211,78.50824762711146,-0.8260166718519031,-2.335636145289591,-3.083477132252032,-2.7352460983791254,20.983741485824552,0.5200004577636719,1.1831202284964597,1.969999980926513,-0.8242121774836129,4.764212139336639,0.57289390172145,3.367106060131576,-1.630470914030088,100.0,22.54958577408624,1.397106079205063,6,-1.114999771118164,-1.9099998474121094,-3.5399999618530273,-3.5450000762939453,-0.6000003814697266,1,-0.023440609884764263,1.9600067138671875,24.70000076293945,1.1632691192326523,24.95000076293945,1.9166726271367718,24.440000534057614,-0.023440609884764263
7647,2003-06-04,25.649999618530273,25.70000076293945,24.96999931335449,25.11000061035156,1301300.0,0.01907030356699968,1.2812499068679566,1.285711690682612,82.9525783756749,79.5686333171955,-1.0302813057124887,-2.6647915451862545,-3.496390549883998,-3.2260124726960804,22.81448082927603,0.7300014495849609,1.5184669543450795,2.2674995422363295,-0.6698309718739495,5.204830056346609,0.79883428518119,3.736164799291469,-1.8495951100216033,96.55164702756338,18.699587824649242,1.4686652570551402,6,-0.8149995803833043,-2.1249990463256836,-3.932499408721924,-4.404998779296875,-0.9699993133544922,2,-0.035477577424784856,1.4761922062115975,25.170000076293945,1.9600067138671875,24.70000076293945,1.1632691192326523,24.95000076293945,-0.035477577424784856
7648,2003-06-05,25.60000038146973,25.68000030517578,25.36000061035156,25.56999969482422,932000.0,-0.0019492880235530974,2.3684083722331346,0.05555692916306716,82.51752962062395,80.31208485035614,-0.8151789115237698,-2.447283159385119,-3.3897862363529576,-3.1852640465994497,24.744155601709323,0.3199996948242223,1.673223628201658,2.031500244140627,-0.9755249778329045,5.038525466114159,0.5279876331538595,3.5350128551273947,-1.457668547163518,91.8032556219832,13.0821819788721,1.503512610986766,6,-0.6250000000000036,-2.0749998092651403,-3.857500553131107,-4.420000076293949,-1.0500011444091797,3,-0.0500000260770318,1.2812499068679566,25.649999618530273,1.4761922062115975,25.170000076293945,1.9600067138671875,24.70000076293945,-0.0500000260770318
7649,2003-06-06,25.45000076293945,25.95000076293945,25.3700008392334,25.95000076293945,882400.0,-0.00585936001152787,1.3199996948242045,-16.66628520566908,86.76474094394203,81.15915439270937,-0.5786713064006044,-2.0968430942948366,-3.1856917955078927,-3.0515489291265006,26.09995554857904,0.5799999237060511,1.7962380815978136,1.6860006332397433,-1.2737747432840045,4.645776009763491,0.20611294497787114,3.1658883215016154,-1.027288521479253,63.5036719919251,-24.13513111819026,1.4798876882618734,6,-0.350000381469723,-1.8000001907348597,-3.7025012969970668,-4.270000457763668,-0.7600002288818359,4,-0.028290813324909347,2.3684083722331346,25.60000038146973,1.2812499068679566,25.649999618530273,1.4761922062115975,25.170000076293945,-0.028290813324909347
7650,2003-06-09,25.45000076293945,25.690000534057614,25.29999923706055,25.5,654500.0,0.0,-1.2285642663295269,0.09999847412110086,81.72593009993733,81.65918150127762,-0.5170348970587213,-1.8938719668484012,-3.13499494441837,-3.0705534950140496,27.60732595058053,0.3900012969970632,1.816539460062053,1.4955005645751918,-1.3778505798419225,4.368851708992306,0.05882499236663463,2.932176136783749,-0.7218308171834025,61.53849539669138,-24.137128168531994,1.436675572208558,6,-0.350000381469723,-1.7750005722045863,-3.730000972747799,-4.270000457763668,-0.4500007629394496,0,-0.01571715182269795,1.3199996948242045,25.45000076293945,2.3684083722331346,25.60000038146973,1.2812499068679566,25.649999618530273,-0.01571715182269795
7651,2003-06-10,25.239999771118164,25.60000038146973,25.03000068664551,25.54999923706055,994700.0,-0.00825151220140985,1.7804744160513848,6.2000839246200625,76.15386157818105,81.54008649674333,-0.23624988384560197,-1.506731153280871,-2.8579612401248475,-2.8779373859248203,29.669484336121332,0.5699996948242188,1.7711371799895623,1.1239995956420898,-1.6505646267150773,3.898563817999257,-0.26328251553649196,2.5112817068206716,-0.26746366192543647,27.5510263661368,-55.11742948758277,1.3872821111785834,6,-0.1399993896484375,-1.5649995803833008,-3.5199999809265137,-4.059999465942383,-0.09000015258789062,1,-0.019809825853173924,-1.2285642663295269,25.45000076293945,1.3199996948242045,25.45000076293945,2.3684083722331346,25.60000038146973,-0.019809825853173924
7652,2003-06-11,25.63999938964844,25.65999984741211,25.21999931335449,25.29999923706055,586200.0,0.015847845568841556,1.3157857752347155,-1.0967765752573262,73.4285882443981,80.61012166207112,-0.5130557443427328,-1.701787424813972,-3.175549019714307,-3.2986012366841706,31.8934012191867,0.44000053405762074,1.6998413077714716,1.3384992599487333,-1.3140964886254949,3.9910950085229615,0.012201385661619213,2.6647971342358474,-0.6099987030029297,66.30420134965688,-13.680877021942791,1.3262978742871137,6,-0.4249992370605504,-1.9649991989135778,-3.9199995994567907,-4.45999908447266,-0.5900001525878906,2,-0.04173165835784731,1.7804744160513848,25.239999771118164,-1.2285642663295269,25.45000076293945,1.3199996948242045,25.45000076293945,-0.04173165835784731
7653,2003-06-12,25.979999542236328,26.0,25.520000457763672,25.70000076293945,973000.0,0.013260536688045166,2.0,0.8235254518731382,72.07208755255947,79.36259472471602,-0.6835129138989551,-1.8134272609765318,-3.4429615356603165,-3.649195399922526,34.03217248660052,0.4799995422363281,1.6583229875012933,1.4744994163513176,-1.0235035999250854,3.9725024326277207,0.22549790821311433,2.723500924489521,-0.9499988555908168,97.93809567818089,19.559818316261286,1.249001508138202,6,-0.6899995803833008,-2.2799997329711914,-4.259999752044678,-4.799999237060547,-1.7600002288818395,3,-0.050038462662291616,1.3157857752347155,25.63999938964844,1.7804744160513848,25.239999771118164,-1.2285642663295269,25.45000076293945,-0.050038462662291616
7654,2003-06-13,25.79999923706055,25.93000030517578,25.6200008392334,25.899999618530273,851100.0,-0.006928418335156117,2.8749508267073565,-0.3571457765667403,66.46527124707274,78.1107377633234,-0.4137732169234525,-1.3962807058228464,-3.20902189337966,-3.481103026020982,36.28652561092503,0.3599987030029297,1.6255432643367023,1.098499107360844,-1.133056553956024,3.330054768677712,-0.01727872329758995,2.214276938019278,-0.5799999237060618,79.38135004984701,3.194034540735302,1.115777830658434,6,-0.4749994277954137,-2.0999994277954137,-4.019999027252201,-4.619998931884769,-1.4399986267089915,4,-0.048449613835818695,2.0,25.979999542236328,1.3157857752347155,25.63999938964844,1.7804744160513848,25.239999771118164,-0.048449613835818695
7655,2003-06-16,26.38999938964844,26.38999938964844,25.85000038146973,25.8700008392334,1009200.0,0.022868223644765928,1.0769250519937068,-5.199965667855796,73.03666555321384,77.23525035728926,-0.8256640435075191,-1.6835281269829458,-3.7216404943987165,-4.084491311883397,38.09570575245516,0.5900001525878906,1.601678139486019,1.4414993286132862,-0.3184555438702965,3.201454201096869,0.5615218923714949,2.3214767648550776,-1.0139999389648509,100.0,24.186703468563167,0.8799774362417909,6,-0.7100000381469762,-2.4699993133544957,-4.554999351501468,-5.20999908447266,-2.0499992370605504,0,-0.064418298405026,2.8749508267073565,25.79999923706055,2.0,25.979999542236328,1.3157857752347155,25.63999938964844,-0.064418298405026
7656,2003-06-17,26.10000038146973,26.43000030517578,26.01000022888184,26.3799991607666,822900.0,-0.010988973659941226,1.210520503940151,-0.5384606920026744,69.92482460987765,75.78772216108956,-0.4356885996725204,-1.2073400533034473,-3.3615147575455566,-3.80618992428251,40.57067727795586,0.42000007629394176,1.5117193143661645,0.9940003395080588,-0.565262248771127,2.5532629277872445,0.21436904536846413,1.7736316336476534,-0.5212009429931683,72.72730138763478,-2.4384259141680786,0.779631294139593,6,-0.3699998855590856,-2.159999847412113,-4.2650003433227575,-4.920000076293949,-1.9799995422363317,1,-0.04214560786944277,1.0769250519937068,26.38999938964844,2.8749508267073565,25.79999923706055,2.0,25.979999542236328,-0.04214560786944277
7657,2003-06-18,25.709999084472656,26.170000076293945,25.31999969482422,26.0,2490600.0,-0.014942578210610402,1.6984093344878324,1.0357220708446997,64.73316366336667,73.8116814991721,-0.0405450907719036,-0.6531413334424663,-2.8983475590506167,-3.420053877497118,41.979692792977566,0.8500003814697266,1.4724823729932837,0.47849912643432546,-0.8164831863284334,1.7734814391970843,-0.1689920299470522,1.1259902828157031,0.720001220703125,35.135060828922946,-41.363625805592136,0.6474911563813789,6,0.02000141143798828,-1.769998550415039,-3.914999008178711,-4.529998779296875,-1.1999988555908168,2,-0.021781388015707503,1.210520503940151,26.10000038146973,1.0769250519937068,26.38999938964844,2.8749508267073565,25.79999923706055,-0.021781388015707503
7658,2003-06-19,25.420000076293945,25.709999084472656,25.28000068664551,25.709999084472656,1118400.0,-0.011279619545138564,1.9655163341949071,0.9999934229565126,55.745715342317965,70.36512309899165,0.24723515182310152,-0.26488572995915405,-2.542846714941369,-3.137402056048984,42.55356635376375,0.4299983978271449,1.358463598836586,0.11750011444091868,-1.0417892587573974,1.2767894876392347,-0.46214457215823757,0.6971448010400749,1.010000228881836,12.173864007655663,-59.77504392569308,0.5796446865991578,6,0.3100004196166992,-1.4799995422363281,-3.6374998092651367,-4.239999771118164,-1.3999996185302734,3,-0.014555501106329638,1.6984093344878324,25.709999084472656,1.210520503940151,26.10000038146973,1.0769250519937068,26.38999938964844,-0.014555501106329638
7659,2003-06-20,25.60000038146973,25.670000076293945,25.270000457763672,25.420000076293945,1483200.0,0.007081050536410061,1.5,-0.6206928303177514,61.19402914258961,68.08380077039745,0.10141474320527522,-0.37844190387327714,-2.6390736447609164,-3.323617769910893,42.5744564222086,0.39999961853027344,1.1766920771267486,0.24300041198730682,-0.8605648101455792,1.3465656341201928,-0.3087821990791362,0.7947830230537498,0.7839999389648398,28.448273027127414,-43.24841619200133,0.5517826110664438,6,0.13000011444091442,-1.659999847412113,-3.805000305175785,-4.420000076293949,-1.7800006866455114,4,-0.053906290919985334,1.9655163341949071,25.420000076293945,1.6984093344878324,25.709999084472656,1.210520503940151,26.10000038146973,-0.053906290919985334
7660,2003-06-23,24.81999969482422,25.54999923706055,24.71999931335449,25.5,1165800.0,-0.030468776368070105,1.1282082632340846,-3.7777730682828907,45.95842508502679,64.72875227115809,0.8746282985617846,0.4323912152755369,-1.7852150645902611,-2.5531538872696657,41.89944513927306,0.8800010681152415,0.9732029233432158,-0.542500305175782,-1.6335134596814953,0.5485128493299314,-1.0880068824286404,0.0030062720770764884,1.497160633850097,5.847972132648966,-59.69628952456952,0.5455065772528576,6,0.755000114440918,-0.8799991607666016,-3.057499885559082,-3.6399993896484375,-0.7999992370605469,0,-0.018533404114770557,1.5,25.60000038146973,1.9655163341949071,25.420000076293945,1.6984093344878324,25.709999084472656,-0.018533404114770557
7661,2003-06-24,25.020000457763672,25.07999992370605,24.70000076293945,24.899999618530273,753200.0,0.008058048565615428,2.166662693019986,-0.1764717432036711,42.222234780892805,61.26137966410195,0.715367328309906,0.27732506548719726,-1.9049320866686088,-2.755238425653623,41.064331349876404,0.37999916076660156,0.7592159556111149,-0.36199960708618306,-1.4110206541950845,0.6870214400227184,-0.8865101306406338,0.16251091646826765,1.1693869896850586,21.768696891020465,-38.20703872717539,0.5245105235544516,6,0.5450000762939453,-0.6550006866455078,-3.267500400543213,-3.8400001525878906,-0.8700008392333984,1,-0.027178269094107033,1.1282082632340846,24.81999969482422,1.5,25.60000038146973,1.9655163341949071,25.420000076293945,-0.027178269094107033
7662,2003-06-25,24.63999938964844,25.15999984741211,24.60000038146973,24.95000076293945,827200.0,-0.01518789213280436,-1.8717966274111222,-2.5833267106412823,39.04109201296127,57.591269048591045,1.0489044914831602,0.7036407305381864,-1.462559447264379,-2.3886532454548224,40.44965051028673,0.5599994659423793,0.6211789171531059,-0.7485006332397433,-1.7761654153702686,0.2791641488907821,-1.2623330243050042,-0.23466824217448234,1.4004493893493617,3.603518460922516,-50.183880341284606,0.5138323910652621,6,0.8750009536743129,-0.04499912261963246,-2.4724993705749547,-3.1499986648559606,-0.7699985504150426,2,-0.021103837796095926,2.166662693019986,25.020000457763672,1.1282082632340846,24.81999969482422,1.5,25.60000038146973,-0.021103837796095926
7663,2003-06-26,24.53000068664551,24.70000076293945,24.45000076293945,24.70000076293945,765000.0,-0.004464233187000066,1.9411751506244987,0.5483849135544103,39.4009258107657,54.584119555668025,1.0410702798660267,0.8650808791423472,-1.2995304274589436,-2.291249577695641,39.933616829567676,0.25,0.5193464431085459,-0.8629993438720653,-1.8738265845327469,0.1478278967886162,-1.368412964202406,-0.3575857235417246,1.3375942846489224,6.557374486227778,-44.100728024923896,0.5054136203303407,6,0.9099998474121058,0.15499973297118785,-2.1725010871887243,-2.865000724792484,-0.5799999237060618,3,-0.0008153468081458781,-1.8717966274111222,24.63999938964844,2.166662693019986,25.020000457763672,1.1282082632340846,24.81999969482422,-0.0008153468081458781
7664,2003-06-27,24.31999969482422,24.56999969482422,24.229999542236328,24.46999931335449,1117900.0,-0.00856098597402899,-1.0606074617807704,0.8823503012487678,37.58241417356111,50.64475829126217,1.1388140260092854,1.080881114021583,-1.025273147412129,-2.0935959129629858,38.77960270257192,0.3400001525878906,0.40114595660270425,-1.041500282287597,-2.145431241868426,0.06243067729323215,-1.5934657620780115,-0.4895348024971824,1.349132087300518,6.818194954194705,-40.709483062326136,0.5519654797904142,6,1.010000228881836,0.880000114440918,-1.609999179840088,-2.3349990844726562,-0.7199993133544886,4,-0.012335495099713878,1.9411751506244987,24.53000068664551,-1.8717966274111222,24.63999938964844,2.166662693019986,25.020000457763672,-0.012335495099713878
7665,2003-06-30,24.5,24.51000022888184,24.15999984741211,24.3700008392334,854300.0,0.007401328430694409,3.666683620919679,-0.86666327581605,41.81416610719211,47.52135179096378,0.7403825293624635,0.9329624706833215,-1.1488840043054864,-2.283585158915848,37.51397178514586,0.3500003814697301,0.26261393169617975,-0.8514999389648423,-1.983917279894289,0.28091740196460435,-1.417708609429564,-0.28529126850012076,0.9388706237425914,34.00001525878906,-15.391376914507198,0.566208670464723,6,0.6649999618530273,0.7950000762939453,-1.5349993705749512,-2.1949996948242188,-0.9400005340576136,0,-0.027755114496970656,-1.0606074617807704,24.31999969482422,1.9411751506244987,24.53000068664551,-1.8717966274111222,24.63999938964844,-0.027755114496970656
7666,2003-07-01,24.57999992370605,24.6299991607666,23.95000076293945,24.25,1113400.0,0.003265303008410214,2.162795030229387,2.538477339084733,37.380966761746336,44.48221880189485,0.47170039448552004,0.85007886039865,-1.1610532802128581,-2.369378125406218,36.08737026017488,0.679998397827152,0.15276797876258286,-0.7420000076293967,-1.9239803241518736,0.43998030889308026,-1.3329901658906351,-0.1510098493681582,0.6286739602970535,52.066085739326574,4.615186734233468,0.5909901582612376,7,0.25000000000000355,0.610000610351566,-1.4849991798400843,-2.0899991989135707,-0.9899997711181605,1,-0.02278272854680896,3.666683620919679,24.5,-1.0606074617807704,24.31999969482422,1.9411751506244987,24.53000068664551,-0.02278272854680896
7667,2003-07-02,24.739999771118164,24.79999923706055,24.36000061035156,24.43000030517578,753600.0,0.006509351013374243,1.0465128657798195,0.9393925382192396,34.577126348487596,42.13015335813592,0.17839656393107006,0.6518281341047114,-1.2660837071517257,-2.5314253447670936,33.953098215694176,0.4399986267089915,-0.0521496360464333,-0.536500167846679,-1.7352585941185588,0.6622582584252008,-1.1358793809826189,0.06287904528926092,0.21693948867221025,92.94122662932709,49.733648860178846,0.5993792131359403,7,0.07000064849853516,0.4500007629394531,-1.5899996757507324,-2.125,-1.0300006866455078,2,-0.023848025790067506,2.162795030229387,24.57999992370605,3.666683620919679,24.5,-1.0606074617807704,24.31999969482422,-0.023848025790067506
7668,2003-07-03,24.31999969482422,24.790000915527344,24.28000068664551,24.739999771118164,679800.0,-0.01697655942520504,-1.040008697542959,-1.354841289862117,32.62912206487849,38.956274793945795,0.47600995259158196,1.0234919254806663,-0.7935717512359162,-2.116574375812945,31.76071523158468,0.5100002288818324,-0.2520776021893951,-0.8925002098083503,-2.1535919235313834,0.36859150391468276,-1.5230460666698669,-0.2619543529468338,-0.3699989318847692,43.52936424590037,4.695213665329604,0.6305458568615162,7,0.43000030517578125,0.8700008392333984,-1.169999599456787,-1.625,-0.4599990844726598,3,-0.018503242649570817,1.0465128657798195,24.739999771118164,2.162795030229387,24.57999992370605,3.666683620919679,24.5,-0.018503242649570817
7669,2003-07-07,24.729999542236328,24.79999923706055,24.28000068664551,24.32999992370605,1067300.0,0.016858546568952804,-1.0800021362386474,-0.95237987111776,29.656873744796883,37.144991311698035,-0.07864839933071366,0.5868750755597745,-1.136508550320908,-2.517096794837837,29.20177699012141,0.5199985504150391,-0.4076587382827128,-0.446500301361084,-1.7200906121401935,0.8270900094180256,-1.083295456750637,0.19029485402846902,-0.7631987762451189,91.76472700182174,58.161527172697916,0.6367951553895544,7,-0.17499923706054688,0.46000099182128906,-1.5799994468688965,-1.989999771118164,-0.42000007629394176,0,-0.03154059012272603,-1.040008697542959,24.31999969482422,1.0465128657798195,24.739999771118164,2.162795030229387,24.57999992370605,-0.03154059012272603
7670,2003-07-08,25.04999923706055,25.04999923706055,24.54999923706055,24.71999931335449,938100.0,0.012939737191571599,2.03030373089032,0.8250005960470266,37.226271274929566,36.589884255479895,-0.40520309400321963,0.24809154492843177,-1.3836993659358612,-2.815123746215111,26.752355395753835,0.5,-0.4939269683568597,-0.10650053024291495,-1.3745577195694167,1.1615566590835869,-0.7405291249061676,0.5275280644203377,-1.0498705322265671,100.0,68.39851713771746,0.6340285946632517,7,-0.4949989318847692,0.14000129699706676,-1.632499217987064,-2.1899995803833043,-0.6999988555908203,1,-0.05788418761488823,-1.0800021362386474,24.729999542236328,-1.040008697542959,24.31999969482422,1.0465128657798195,24.739999771118164,-0.05788418761488823
7671,2003-07-09,24.739999771118164,25.040000915527344,24.559999465942386,25.01000022888184,834600.0,-0.012375228558241025,1.909083552966178,-0.8181833945033599,37.965271115600025,36.470348600217534,-0.15544535213457067,0.5467434596670309,-1.0152424632597388,-2.481218304755867,24.90249273458362,0.48999977111816406,-0.6371605913021092,-0.39149999618530273,-1.6722771380921664,0.8892771457215609,-1.0318885671387328,0.2488885747681273,-0.6768788343505854,59.74025330628315,27.404896682157997,0.6403885709534316,7,-0.23999977111816406,0.4500007629394531,-1.2074995040893555,-1.880000114440918,-0.2199993133544922,2,-0.0476960515801349,2.03030373089032,25.04999923706055,-1.0800021362386474,24.729999542236328,-1.040008697542959,24.31999969482422,-0.0476960515801349
7672,2003-07-10,24.56999969482422,24.739999771118164,24.32999992370605,24.739999771118164,824700.0,-0.006871466364862577,3.8235254518731696,0.6296288447138193,39.13043478260874,36.44029404153343,0.0040018947349622636,0.6666512591695124,-0.7869103270811735,-2.291411213978634,22.828163957973473,0.4099998474121129,-0.6556260682648016,-0.5080000877380364,-1.7887332998162435,0.7727331243401707,-1.1483666937771417,0.13236651830106894,-0.4476660600390616,37.66227975655204,2.6619301930951167,0.6403666060391039,7,-0.06999969482421875,0.6200008392333984,-0.9124994277954102,-1.630000114440918,-0.049999237060546875,3,-0.03988602175045075,1.909083552966178,24.739999771118164,2.03030373089032,25.04999923706055,-1.0800021362386474,24.729999542236328,-0.03988602175045075
7673,2003-07-11,24.68000030517578,24.81999969482422,24.5,24.6200008392334,544900.0,0.0044770293739455624,-1.1333231608460965,-0.3529378765609398,38.02083876604542,36.48900788514279,-0.09217706597073416,0.4788133493375426,-0.829972819396577,-2.37677228976035,20.218927398474136,0.31999969482421875,-0.671792436614794,-0.332999515533448,-1.5514211458837153,0.8854221148168193,-0.9422103307085798,0.2762112996416839,-0.502006734254099,51.94810020287246,15.4530995353388,0.6092108151751335,7,-0.18000030517578125,0.5100002288818359,-0.5,-1.4750003814697266,-0.13000106811523082,4,-0.039303128391765085,3.8235254518731696,24.56999969482422,1.909083552966178,24.739999771118164,2.03030373089032,25.04999923706055,-0.039303128391765085
7674,2003-07-14,24.54999923706055,24.8799991607666,24.440000534057614,24.8700008392334,643100.0,-0.005267466228027873,1.5882405740027248,-5.333407508662559,45.76802114225587,36.92832511126099,0.08256279658512611,0.5379467978033254,-0.6302627202088722,-2.218166678916905,17.515202560153803,0.4399986267089879,-0.6435056313264766,-0.4005005836486788,-1.5764432056218425,0.7754420383244849,-0.9884718946352606,0.18747072733790304,-0.3196853261705357,30.555489328109996,-9.4106591255314,0.5879713109865818,7,-0.04999923706055043,0.6400012969970668,-0.2999987602233922,-1.3449993133544957,0.030000686645500707,0,-0.028105851248556135,-1.1333231608460965,24.68000030517578,3.8235254518731696,24.56999969482422,1.909083552966178,24.739999771118164,-0.028105851248556135
7675,2003-07-15,24.690000534057614,24.739999771118164,24.3799991607666,24.54999923706055,711600.0,0.005702700665901395,2.000007947293549,-0.43750186263580604,44.72844073483425,37.74471110827076,-0.03090231595277615,0.2783256232608373,-0.6997475542571401,-2.3228704253623818,14.266007268094565,0.3600006103515625,-0.6046328485831154,-0.17549934387207244,-1.1401040954608774,0.7891054077167325,-0.6578017196664767,0.3068030319223318,-0.41050550359736704,50.70424048677593,8.087744555736833,0.482302375794403,7,-0.02500057220458274,0.5000000000000036,-0.31500005722045543,-1.360000610351559,-0.0400009155273402,1,-0.015390889424690357,1.5882405740027248,24.54999923706055,-1.1333231608460965,24.68000030517578,3.8235254518731696,24.56999969482422,-0.015390889424690357
7676,2003-07-16,25.0,25.0,24.6200008392334,24.84000015258789,1046800.0,0.012555668660872321,3.749994039529838,1.1428454653206939,55.88236027430895,40.11195932225091,-0.30738418536591183,-0.12470203056864193,-0.9293387637967321,-2.5966887319566823,10.831220611965344,0.37999916076660156,-0.5253744135851406,0.18950014114379954,-0.5855441428033785,0.9645444250909776,-0.19802200082979127,0.5770222831173903,-0.6742747171437351,100.0,50.28202620839223,0.3875221419735894,7,-0.3350000381469691,0.1900005340576172,-0.6124997138977051,-1.6700000762939453,-0.45999908447265625,2,-0.02599998474121079,2.000007947293549,24.690000534057614,1.5882405740027248,24.54999923706055,-1.1333231608460965,24.68000030517578,-0.02599998474121079
7677,2003-07-17,25.149999618530273,25.149999618530273,24.78000068664551,24.979999542236328,1659700.0,0.005999984741210884,3.3529266568680933,1.0625014901175405,59.999975389068005,43.15316524716085,-0.43930701200379474,-0.33603520408329146,-1.0000425624679252,-2.7030404541428297,9.130755482347375,0.3699989318847621,-0.4748471193854087,0.36749973297119,-0.30430475922129574,1.0393042251636757,0.03159748687494712,0.7034019790674328,-0.780817898421752,100.0,42.97092940130899,0.3359022460962434,7,-0.4349994659423828,0.04000091552734375,-0.7624993324279785,-1.8199996948242188,-0.9200000762939453,3,-0.025049668800091074,3.749994039529838,25.0,2.000007947293549,24.690000534057614,1.5882405740027248,24.54999923706055,-0.025049668800091074
7678,2003-07-18,25.04999923706055,25.25,24.86000061035156,25.149999618530273,1111100.0,-0.003976158369244809,1.5999860128300731,-0.5882372740634152,62.20734335190507,46.769884092395095,-0.25129258743029226,-0.2795060447452862,-0.8164048886923894,-2.5612869477094087,7.51001015440259,0.38999938964844105,-0.4085497758354073,0.28599939346313974,-0.3299432625370251,0.9019420494633046,-0.021971934536942683,0.5939707214632222,-0.6183520850782891,77.01142873428947,13.067936677019908,0.30797132800008314,7,-0.2599992752075231,0.14000129699706676,-0.6049990653991735,-1.7199993133544957,-0.7999992370605504,4,-0.021157636544466007,3.3529266568680933,25.149999618530273,3.749994039529838,25.0,2.000007947293549,24.690000534057614,-0.021157636544466007
7679,2003-07-21,24.21999931335449,24.95000076293945,23.959999084472656,24.95000076293945,1251400.0,-0.033133730498406844,1.712327979703751,7.299986648610761,46.15383809235856,47.76183596099832,0.5573692482132877,0.4656825107163023,0.10027291207985911,-1.6893059343861694,5.882805524376695,1.0900001525878942,-0.36059162840304637,-0.4750004768371632,-0.998932969217087,0.04893201554276061,-0.7369667230271233,-0.21303423064720306,1.0300006866455114,20.155042198210072,-45.61077874752088,0.2619662461899615,7,0.3850002288818395,0.9700012207031286,0.2750005722045934,-0.8649997711181605,-0.26999855041503906,0,0.013625100456716499,1.5999860128300731,25.04999923706055,3.3529266568680933,25.149999618530273,3.749994039529838,25.0,0.013625100456716499
7680,2003-07-22,24.36000061035156,24.57999992370605,24.10000038146973,24.459999084472656,933800.0,0.005780400535349228,1.823525451873145,0.13698393911128667,47.02703845160519,48.768698998332226,0.34553538536829365,0.30509462292218004,0.04713968659053691,-1.791035648317095,5.408927945528869,0.479999542236321,-0.25961318734729133,-0.3119992256164572,-0.8529378806001446,0.22893942936723022,-0.5824685531082991,-0.04152989812461527,0.889999389648441,31.007848216556088,-34.983495778667475,0.27046932749184355,7,0.24499893188476918,0.8299999237060582,0.15249919891357777,-0.8850002288818324,-0.5200004577636683,1,0.00903117027267264,1.712327979703751,24.21999931335449,1.5999860128300731,25.04999923706055,3.3529266568680933,25.149999618530273,0.00903117027267264
7681,2003-07-23,24.34000015258789,24.540000915527344,24.15999984741211,24.540000915527344,575600.0,-0.000821036833437927,2.799996185317286,2.0000381475546707,44.38203300674483,49.35220991212512,0.33841711031085,0.2862134207140805,0.14363878238832228,-1.7315333481073338,4.951261192084554,0.3800010681152344,-0.17441886306407284,-0.2979996681213386,-0.8322810490249495,0.23628171278227228,-0.5651403585731423,-0.030858977669534937,0.8841998291015614,29.4574262344529,-31.75658180122836,0.2671406904518049,7,0.2649993896484375,0.8500003814697266,0.45999956130981445,-0.5600004196166992,-0.4500007629394496,2,0.012736214626088316,1.823525451873145,24.36000061035156,1.712327979703751,24.21999931335449,1.5999860128300731,25.04999923706055,0.012736214626088316
7682,2003-07-24,24.1200008392334,24.56999969482422,24.03000068664551,24.3799991607666,791600.0,-0.009038591289043274,-1.454548607197686,1.2999866486105018,47.02382878379935,50.35254213632,0.5452054417657521,0.49040143734369224,0.44173658996251675,-1.4721121018208905,4.772381373335852,0.5399990081787074,-0.15651126551905037,-0.4919990539550767,-1.0743206947432569,0.09032258683310346,-0.7831598743491668,-0.20083823356098662,1.0789151245117168,12.403228000449483,-48.93903787688323,0.2911608203940892,7,0.4849987030029297,0.9399995803833008,0.7149996757507324,-0.32000064849853516,0.07999992370605113,3,0.01741293788061471,2.799996185317286,24.34000015258789,1.823525451873145,24.36000061035156,1.712327979703751,24.21999931335449,0.01741293788061471
7683,2003-07-25,24.51000022888184,24.53000068664551,24.149999618530273,24.21999931335449,545500.0,0.01616912836147466,1.303023997780524,-1.1153953372361145,46.70659913666835,50.45682858014361,0.14366331106000985,0.10416756179380471,0.1369449030527754,-1.814912029144761,4.902881675716135,0.4099998474121129,-0.11206520980504564,-0.10099964141845419,-0.6839825163223168,0.4819832334854084,-0.3924910788703855,0.1904917960334771,0.6641373972778268,55.55557696235071,-1.8583767257082826,0.2914914374519317,7,0.09499931335448863,0.3199996948242152,0.32500028610229137,-0.7100000381469762,0.31999969482421164,4,-0.011423936516963717,-1.454548607197686,24.1200008392334,2.799996185317286,24.34000015258789,1.823525451873145,24.36000061035156,-0.011423936516963717
7684,2003-07-28,24.020000457763672,24.5,23.959999084472656,24.479999542236328,964500.0,-0.019991830540285638,1.160003662109375,-1.5861987319459767,35.327661646339706,49.4122975703109,0.6152797845734064,0.6013724474790543,0.708860108185295,-1.280082942203137,5.623802104052408,0.5500011444091832,-0.07342954585244144,-0.575999450683593,-1.2041927046274559,0.05219380326026979,-0.8900960776555245,-0.2619028237116616,1.129854397562255,9.677627753730917,-40.60006425359116,0.3140966269719311,7,0.5849990844726562,0.7899999618530273,0.815000057220459,-0.2200002670288086,0.6000003814697266,0,0.009575334631685584,1.303023997780524,24.51000022888184,-1.454548607197686,24.1200008392334,2.799996185317286,24.34000015258789,0.009575334631685584
7685,2003-07-29,23.81999969482422,24.11000061035156,23.71999931335449,24.11000061035156,840400.0,-0.008326426275100607,1.689655626003065,0.630438027631724,36.47060077494375,47.25543540371476,0.7586756076214947,0.7882302123967833,1.004003452020136,-1.0350026912006527,6.679549740318393,0.3900012969970703,-0.0438661866784642,-0.7420001983642592,-1.4593516807077478,-0.024648716020770678,-1.1006759395360035,-0.38332445719251496,1.3060580450846437,11.764745481269092,-35.77451085207281,0.35867574117174367,7,0.6649999618530273,0.8149995803833008,1.015000820159912,-0.01999950408935547,1.4300003051757812,1,0.005457643567622572,1.160003662109375,24.020000457763672,1.303023997780524,24.51000022888184,-1.454548607197686,24.1200008392334,0.005457643567622572
7686,2003-07-30,24.020000457763672,24.07999992370605,23.79999923706055,23.84000015258789,671500.0,0.008396337762460515,-1.1538337392529165,-0.6206887479940093,41.98252804021554,45.25349680939782,0.45264310511171857,0.5735297633100487,0.8550740485802919,-1.1897403613525412,7.384960084639432,0.2800006866455007,-0.041099462486112515,-0.5139994621276855,-1.2710125504670522,0.2430136262116811,-0.8925060062973706,-0.13549291795800045,1.049814945083014,35.29423644380644,-12.936951627429096,0.37850654416968377,7,0.4649991989135742,0.4649991989135742,0.7374997138977051,-0.2200002670288086,1.840000152587887,2,-0.007493767766253434,1.689655626003065,23.81999969482422,1.160003662109375,24.020000457763672,1.303023997780524,24.51000022888184,-0.007493767766253434
7687,2003-07-31,24.149999618530273,24.40999984741211,23.96999931335449,24.07999992370605,931200.0,0.005412121494135169,-2.0344768619609614,0.38888653414150237,42.318836573519945,43.04366272291058,0.1853701814006321,0.4185207049308488,0.7706503494430805,-1.2667144421560934,8.14507505579822,0.44000053405762074,-0.043573583887344114,-0.35450029373168945,-1.1235998573833363,0.41459926991995744,-0.7390500755575147,0.030049488094135768,0.8658231407367261,53.086367425366255,5.105359284324699,0.3845497818258236,7,0.18500041961669567,0.33500003814697266,0.8150005340576172,-0.34999942779541016,2.4600009918212855,3,-0.010766055196221758,-1.1538337392529165,24.020000457763672,1.689655626003065,23.81999969482422,1.160003662109375,24.020000457763672,-0.010766055196221758
7688,2003-08-01,23.8700008392334,24.170000076293945,23.75,24.06999969482422,523700.0,-0.011594152534976976,1.1000023841880648,-2.8571389645775116,40.55557880872311,42.421633913617754,0.3133340852590578,0.6989117055135559,1.0681203350970456,-0.9392512536597408,8.93451882173443,0.4200000762939453,-0.12393612054304626,-0.6119991302490249,-1.4286825327060022,0.2046842722079525,-1.0203408314775118,-0.20365742902053796,1.0939889821971,19.230947926983212,-29.675582139083872,0.4083417012284881,8,0.27999877929687145,0.6149988174438477,1.1849994659423828,-0.05000114440917969,2.25,4,0.013824881110337195,-2.0344768619609614,24.149999618530273,-1.1538337392529165,24.020000457763672,1.689655626003065,23.81999969482422,0.013824881110337195
7689,2003-08-04,23.95000076293945,24.149999618530273,23.5,23.78000068664551,875300.0,0.003351483908394348,1.2807092687464656,-0.8500052452387182,39.548022903276404,41.590632186025665,0.21345417259684396,0.587606971547249,0.990440095139622,-0.9733944458151562,9.948081900462096,0.6499996185302734,-0.23944704194670052,-0.49299926757812784,-1.3339530390308063,0.3479545038745506,-0.9134761533044689,-0.07252238185178683,0.9642294381680081,49.45064158188357,0.7396395199649746,0.4204768857263399,8,0.0849990844726598,0.4249992370605504,1.1124997138977086,-0.10000038146972301,2.3199996948242223,0,0.03674317881978206,1.1000023841880648,23.8700008392334,-2.0344768619609614,24.149999618530273,-1.1538337392529165,24.020000457763672,0.03674317881978206
7690,2003-08-05,23.60000038146973,24.0,23.53000068664551,23.95000076293945,579600.0,-0.01461379416786135,1.0888911494559645,-2.0588248493756685,30.446932285392663,40.04228766143098,0.4965263285383479,0.8679052139996806,1.3322934048734538,-0.5827794582398447,10.863772313162464,0.46999931335448863,-0.37461433888939055,-0.770499706268307,-1.6406226201098555,0.0996232075732415,-1.2055611631890812,-0.33543824934753275,1.229376007571279,10.98905475139527,-29.94398002219679,0.43506145692077475,8,0.43499946594237926,0.7749996185302699,1.6649994850158656,0.2899999618530238,2.9599990844726562,1,0.0432203576812038,1.2807092687464656,23.95000076293945,1.1000023841880648,23.8700008392334,-2.0344768619609614,24.149999618530273,0.0432203576812038
7691,2003-08-06,23.559999465942386,23.649999618530273,23.26000022888184,23.60000038146973,705100.0,-0.001694954020371564,4.5714441416896054,0.11428820551386873,27.0893430368058,37.82734480065392,0.46293065437018655,0.8590128199203022,1.3660934907895665,-0.5018245373346417,11.993041407833328,0.38999938964843395,-0.3938020220846532,-0.7515006065368617,-1.6745450156372854,0.17154380256356205,-1.2130228110870718,-0.2899784019866516,1.1896143397561616,26.086898832536477,-7.069926536011678,0.46152220455021137,8,0.33500099182128906,0.6950006484985316,1.6700005531311,0.33000087738036754,3.3299999237060547,2,0.07173177302064992,1.0888911494559645,23.60000038146973,1.2807092687464656,23.95000076293945,1.1000023841880648,23.8700008392334,0.07173177302064992
7692,2003-08-07,23.59000015258789,23.649999618530273,23.36000061035156,23.489999771118164,437800.0,0.0012733738253631888,1.6363628482006167,-2.4999523173755485,28.529434864073338,35.807659881476695,0.39095636729416583,0.792458350577192,1.3339812535569457,-0.5067271670695632,13.350233143010442,0.2899990081787145,-0.4301694132122904,-0.6724999427795417,-1.6407074330555709,0.2957075474964874,-1.1566036879175563,-0.18839619764152715,1.04044456696532,36.263733960452655,8.296724036336386,0.48410374513801513,8,0.28999996185302734,0.6649999618530273,1.4200000762939453,0.3000001907348633,3.45999908447266,3,0.09622723370413566,4.5714441416896054,23.559999465942386,1.0888911494559645,23.60000038146973,1.2807092687464656,23.95000076293945,0.09622723370413566
7693,2003-08-08,23.709999084472656,23.979999542236328,23.63999938964844,23.899999618530273,574100.0,0.005086855918125188,-1.0606074617807932,-1.899998092658643,40.52044372436339,36.38463566792377,0.16264743734239318,0.6282753430880099,1.2154782781975513,-0.6006754536780932,14.60695220872601,0.3899993896484375,-0.4553313314707168,-0.5040009498596199,-1.4812880766084646,0.4732861768892249,-0.992644513234044,-0.01535738648519569,0.8108100758268435,50.56170384213124,20.71398896769864,0.4886435633744227,8,0.1250009536743164,0.5450010299682617,1.290001392364502,0.18000125885009766,3.440000534057617,4,0.12231133015007467,1.6363628482006167,23.59000015258789,4.5714441416896054,23.559999465942386,1.0888911494559645,23.60000038146973,0.12231133015007467
7694,2003-08-11,23.86000061035156,23.899999618530273,23.649999618530273,23.71999931335449,436200.0,0.006326509138380176,1.2727343661946675,-0.7368468604125885,40.7407433571304,36.85909595483339,-0.013898418677030122,0.446840116177345,1.0523052359239529,-0.7266830229009784,15.79830313054244,0.25,-0.4758558287254253,-0.3194994926452672,-1.2955595998560376,0.6565606145655032,-0.8075295462506524,0.16853056096011798,0.5599438354345274,81.08115770942767,49.25772917277534,0.4880300536053848,8,-0.02500057220458629,0.394999504089359,1.1099996566772496,0.02999973297119496,3.2699985504150426,0,0.09471920247568422,-1.0606074617807932,23.709999084472656,1.6363628482006167,23.59000015258789,4.5714441416896054,23.559999465942386,0.09471920247568422
7695,2003-08-12,24.309999465942386,24.32999992370605,23.86000061035156,23.86000061035156,946800.0,0.01885996831850867,-1.0888911494559474,3.2142477622921177,49.52075567588721,37.69667680324135,-0.4325707064082742,-0.034875217297983596,0.6021518020961771,-1.148230918548098,16.50337167261561,0.4699993133544922,-0.5170331779351081,0.1494994163513219,-0.799127589738827,1.0981264224414709,-0.32481408669375256,0.6238129193963964,-1.0499992370605469,98.13079780672736,63.28135995174948,0.47431350304507514,8,-0.4749994277954137,-0.054999351501468396,0.5625009536743129,-0.41999912261963246,3.390001296997063,1,0.08062529966597443,1.2727343661946675,23.86000061035156,-1.0606074617807932,23.709999084472656,1.6363628482006167,23.59000015258789,0.08062529966597443
7696,2003-08-13,24.35000038146973,24.53000068664551,24.229999542236328,24.309999465942386,767000.0,0.0016454511067918176,-1.999999999999929,0.088891149455979,53.89829631784832,38.98328344150006,-0.4702949212149896,-0.1328822281997084,0.5473061346162424,-1.1683607008937322,17.06981419626893,0.30000114440918324,-0.47186199808800566,0.22200031280517862,-0.6466971898828469,1.090697815493204,-0.21234843853883234,0.6563490641491896,-1.0686001586914067,84.61535953519393,44.98813653395303,0.43434875134401196,8,-0.4549999237060547,-0.09500026702881215,0.5225000381469691,-0.4600000381469762,3.4899997711181605,2,0.09075971457291887,-1.0888911494559474,24.309999465942386,1.2727343661946675,23.86000061035156,-1.0606074617807932,23.709999084472656,0.09075971457291887
7697,2003-08-14,24.520000457763672,24.559999465942386,24.32999992370605,24.559999465942386,625500.0,0.0069815225310350115,10.500262266938373,-0.9999523173756372,50.183154277873236,40.05301404918342,-0.6507212081473916,-0.3715497993859245,0.3486564681112938,-1.300374197068514,17.347320665042243,0.22999954223633523,-0.41119035543888316,0.4235003471374519,-0.32677738334677997,1.1737780776216837,0.04836148189533418,0.7986392123795696,-1.1886562164306618,95.65228208025337,55.64232079647044,0.37513886524211654,8,-0.610000610351559,-0.2650003433227539,0.3249998092651367,-0.630000114440918,3.090000152587887,3,0.09665574582541936,-1.999999999999929,24.35000038146973,-1.0888911494559474,24.309999465942386,1.2727343661946675,23.86000061035156,0.09665574582541936
7698,2003-08-15,24.520000457763672,24.54999923706055,24.25,24.54999923706055,268800.0,0.0,19.000762970493973,0.749988078775474,61.16070592282404,42.454423273577596,-0.613319549136925,-0.43562664277803975,0.3210280568722581,-1.267590447374296,17.370388305559377,0.2999992370605504,-0.385243824531905,0.4500002861022949,-0.1874289620994425,1.0874295343040323,0.131285662001428,0.7687149102031618,-1.1149369029540992,95.60450385871327,49.6196489190618,0.3187146241008683,8,-0.610000610351559,-0.2650003433227539,0.3249998092651367,-0.630000114440918,2.5599994659423793,4,0.10318102496184145,10.500262266938373,24.520000457763672,-1.999999999999929,24.35000038146973,-1.0888911494559474,24.309999465942386,0.10318102496184145
7699,2003-08-18,24.54999923706055,24.79999923706055,24.5,24.60000038146973,577600.0,0.0012234412209148893,-2.999999999999858,1.6667726347912573,67.63284178402563,46.586190995647925,-0.613806419324046,-0.4633934660787489,0.2680154926506617,-1.2652562592877992,17.416393686346744,0.2999992370605504,-0.36830841276328385,0.46349906921387074,-0.206529301511857,1.1335274399395985,0.12848488385100865,0.7985132545767328,-1.0756395275830073,73.40421646409533,22.136892847962656,0.33501418536286354,8,-0.5199995040893555,-0.29499912261963246,0.29500102996825817,-0.6599988937377965,2.25,0,0.10590633247534997,19.000762970493973,24.520000457763672,10.500262266938373,24.520000457763672,-1.999999999999929,24.35000038146973,0.10590633247534997
7700,2003-08-19,24.57999992370605,24.649999618530273,24.35000038146973,24.520000457763672,488800.0,0.0012220239339237882,2.0000095367976987,-1.1999618539003676,64.73683100988112,50.76924521487852,-0.5477800304656206,-0.5017945503462045,0.21487513728931873,-1.264656666425342,17.330822966341298,0.2999992370605433,-0.3179990388054499,0.4824997901916461,-0.21316726804233,1.1781668484256222,0.1346662610746563,0.830333319308636,-0.999589052021868,61.403608571695266,7.780541657257714,0.3478335291169885,8,-0.49999999999999645,-0.32499980926513317,0.26500034332275746,-0.6899995803832972,2.170000076293949,1,0.10374284967353553,-2.999999999999858,24.54999923706055,19.000762970493973,24.520000457763672,10.500262266938373,24.520000457763672,0.10374284967353553
7701,2003-08-20,24.649999618530273,24.79999923706055,24.57999992370605,24.57999992370605,370200.0,0.0028478313686530754,-5.285722070844252,1.1666719649046011,63.58695539499745,54.66452527387009,-0.49942286564869676,-0.5769601216165086,0.12884208188183166,-1.2945564572344104,17.364288608235885,0.2199993133544993,-0.2642099360033079,0.5369995117187507,-0.19431790857647968,1.268316932013981,0.17134080157113374,0.9026582218663677,-0.9720216776159809,72.72730425373967,18.249976544829302,0.3656587101476156,8,-0.4300003051757777,-0.39499950408935547,0.27750062942504883,-0.7599992752075195,1.860000610351566,2,0.12373229986244638,2.0000095367976987,24.57999992370605,-2.999999999999858,24.54999923706055,19.000762970493973,24.520000457763672,0.12373229986244638
7702,2003-08-21,24.540000915527344,24.84000015258789,24.40999984741211,24.6299991607666,582200.0,-0.0044624220975744144,-1.4571419229323002,-1.2856948228882181,70.05988160733534,57.946685038644745,-0.2687577440475053,-0.45733030193947855,0.20830350045764945,-1.1400598974146874,16.991037642920475,0.43000030517578125,-0.13932131194717456,0.40600080490112234,-0.349871675434958,1.1618732852372027,0.028064564733082165,0.7839370450691625,-0.7722612709213514,49.152684834965896,-9.378944221529451,0.3779362401680398,8,-0.2950010299682617,-0.2850008010864258,0.3874993324279785,-0.6250009536743164,1.9599990844726562,3,0.13447429152182777,-5.285722070844252,24.649999618530273,2.0000095367976987,24.57999992370605,-2.999999999999858,24.54999923706055,0.13447429152182777
7703,2003-08-22,24.229999542236328,24.729999542236328,24.20000076293945,24.60000038146973,535900.0,-0.01263249232785757,-1.465119786376133,4.111200593408962,57.36838301135989,59.79420055578136,0.13718972332557655,-0.17853501445410913,0.47257483553368473,-0.7945757832159615,16.707459955909236,0.5299987792968786,0.0025087633792537645,0.10999946594238352,-0.6266787132733427,0.8466776451581097,-0.25833962366548135,0.4783385555502484,-0.35503384683214634,4.68731373530797,-52.7212950944667,0.3683390896078637,8,0.12000083923339844,0.025000572204589844,0.7225008010864258,-0.3149995803833008,2.270000457763672,4,0.13949653866990008,-1.4571419229323002,24.540000915527344,-5.285722070844252,24.649999618530273,2.0000095367976987,24.57999992370605,0.13949653866990008
7704,2003-08-25,24.25,24.440000534057614,24.10000038146973,24.18000030517578,554200.0,0.0008254419373310284,-1.9565289502927667,-0.1891879352740114,70.70060366915182,62.147516999477425,0.19928545772890516,-0.19017117169736153,0.4119367279333517,-0.7875585958040503,16.111405323087446,0.3400001525878835,0.14462596657067195,0.11849994659423757,-0.6187859839026011,0.8557858770910762,-0.25014301865418176,0.4871429118426569,-0.27853085887744555,20.270224989882934,-41.233440506727575,0.3686429652484186,8,0.2200002670288086,-0.14499950408935547,0.7400002479553223,-0.33500003814697266,2.6900005340576136,0,0.11670102778169289,-1.465119786376133,24.229999542236328,-1.4571419229323002,24.540000915527344,-5.285722070844252,24.649999618530273,0.11670102778169289
7705,2003-08-26,23.95000076293945,24.20000076293945,23.809999465942386,24.149999618530273,937500.0,-0.012371102559197933,1.5999987284391097,-2.8571389645777074,60.65577358624272,62.8983478070768,0.49489178600495265,0.12655534471316798,0.6479540591368611,-0.4543476514937481,15.259894568705834,0.44000053405761363,0.220056786903573,-0.1879993438720753,-0.9159553266179365,0.539956638873786,-0.5519773352450059,0.17597864750085535,0.889999389648441,13.592349870466396,-50.227067922356795,0.3639779913729302,8,0.37499904632568715,0.09999942779541371,0.9474992752075231,-0.03500080108642223,2.9099998474121094,1,0.11899784481557196,-1.9565289502927667,24.25,-1.465119786376133,24.229999542236328,-1.4571419229323002,24.540000915527344,0.11899784481557196
7706,2003-08-27,23.84000015258789,23.989999771118164,23.79999923706055,23.86000061035156,512700.0,-0.004592927217011877,-2.799923707801076,0.10000286103930067,56.54450314063452,63.605164347383614,0.5866315521696635,0.23439701363695775,0.7007243437762192,-0.314152226764822,14.369677988405194,0.19000053405761363,0.2866568692146174,-0.28899993896484233,-1.0274734193599038,0.4494735414302191,-0.6582366791623748,0.08023680123269017,0.9793999862670901,3.8462384917283883,-60.837370910418585,0.36923674019753094,8,0.4799995422363281,0.21000003814697266,1.057499885559082,0.07499980926513672,3.0,2,0.12206375120749402,1.5999987284391097,23.95000076293945,-1.9565289502927667,24.25,-1.465119786376133,24.229999542236328,0.12206375120749402
7707,2003-08-28,23.88999938964844,23.93000030517578,23.63999938964844,23.8799991607666,714700.0,0.0020972834203243362,5.4443172907791615,-0.5000000000002665,54.89131223501859,62.908565048738566,0.48932659325775063,0.17277895143964983,0.6054686422077715,-0.3303256262747212,14.52314864420649,0.2900009155273402,0.2939921640437646,-0.2260006904602001,-0.9720330003783779,0.5200316194579777,-0.599016845419289,0.1470154644988888,0.8886247131347638,22.935776605759916,-41.73580767758645,0.3730161549590895,8,0.350000381469723,0.16000080108642223,1.0075006484985316,0.050001144409176135,3.0100002288818324,3,0.10966935563709757,-2.799923707801076,23.84000015258789,1.5999987284391097,23.95000076293945,-1.9565289502927667,24.25,0.10966935563709757
7708,2003-08-29,24.20000076293945,24.229999542236328,23.75,23.75,589100.0,0.012976198460069144,-1.1333276819395584,44.99904634749463,58.50000381469727,61.893805274368745,0.1443384210609615,-0.11724315965222942,0.2622289223351082,-0.6072291737567994,13.94996334114293,0.4799995422363281,0.2893523900802002,0.06750068664550568,-0.6701735355693472,0.8051749088603586,-0.301336424461919,0.43633779775293036,0.5103058570556698,70.00007152547114,7.098328554199085,0.3688371111074261,8,0.03999900817871449,-0.1500005722045863,0.6324992179870641,-0.2600002288818324,2.7199993133544957,4,0.09504128779131427,5.4443172907791615,23.88999938964844,-2.799923707801076,23.84000015258789,1.5999987284391097,23.95000076293945,0.09504128779131427
7709,2003-09-02,24.82999992370605,24.93000030517578,24.270000457763672,24.29999923706055,876400.0,0.026033022351445556,-1.2372942724413165,1.17777730682829,61.926614334160305,61.581558977066436,-0.4936816551971468,-0.7145711236777963,-0.40017607806189304,-1.1927862048699929,12.903075604138772,0.7299995422363317,0.3008243623363249,0.6534998893737765,-0.141120918928614,1.448120697676167,0.2561894852225812,1.0508102935249717,-1.19000053405761,92.24803794586062,32.40618569169189,0.39731040415119606,9,-0.5450000762939418,-0.7349996566772425,-0.11250019073485973,-0.889999389648434,1.8199996948242223,1,0.06725735325917359,-1.1333276819395584,24.20000076293945,5.4443172907791615,23.88999938964844,-2.799923707801076,23.84000015258789,0.06725735325917359
7710,2003-09-03,24.6200008392334,25.0,24.5,24.79999923706055,761200.0,-0.008457474229476736,-1.3809519484471007,-0.3396191785456058,55.74469432080483,60.71019663548948,-0.3100128987098074,-0.4471644360420939,-0.20054557854875554,-0.9403923105772556,11.84682358479963,0.5,0.2764884012564153,0.39250078201293803,-0.37685666077796753,1.1618582248038436,0.00782206061748525,0.7771795034083908,-0.9542014312744094,72.05889777737879,14.716604860683809,0.3846787213954535,9,-0.3000011444091797,-0.49000072479248047,0.08749914169311523,-0.6800003051757812,1.8799991607666016,2,0.09423231583027247,-1.2372942724413165,24.82999992370605,-1.1333276819395584,24.20000076293945,5.4443172907791615,23.88999938964844,0.09423231583027247
7711,2003-09-04,25.25,25.739999771118164,24.540000915527344,24.540000915527344,1418500.0,0.025588917111759812,-2.380282825243657,-3.9444744677919346,62.98932698364434,59.92457945507937,-0.9453669871908161,-0.9950795194824238,-0.840254065560373,-1.5226254759757403,10.692868705181665,1.1999988555908203,0.25004275601288484,0.9379999160766594,0.10845081108473664,1.7675490210685822,0.5232253635806998,1.352774468572619,-1.5308325683593722,76.66668180435144,23.171892852623415,0.4147745524959608,9,-0.5600004196166992,-0.75,-0.6900005340576172,-1.3099994659423828,1.239999771118164,3,0.06376240040996284,-1.3809519484471007,24.6200008392334,-1.2372942724413165,24.82999992370605,-1.1333276819395584,24.20000076293945,0.06376240040996284
7712,2003-09-05,25.86000061035156,25.899999618530273,25.09000015258789,25.1200008392334,1748400.0,0.0241584400139232,-1.0249957680762747,1.0422545427192866,69.59065599443188,61.28260978653181,-1.5069014385794972,-1.5033766440944483,-1.4408254825921318,-2.0883325862850235,9.554966385531618,0.8099994659423828,0.24750375635649036,1.4345005035400362,0.4202756469568989,2.4487253601231735,0.9273880752484693,1.941612931831603,-2.0195832383422783,98.13958068485344,47.90712099459235,0.5071124282915678,9,-1.0900011062622035,-1.2800006866455043,-1.3750009536743129,-1.9200000762939418,0.8699989318847692,4,0.037896346446490314,-2.380282825243657,25.25,-1.3809519484471007,24.6200008392334,-1.2372942724413165,24.82999992370605,0.037896346446490314
7713,2003-09-08,26.61000061035156,26.8799991607666,25.78000068664551,25.85000038146973,2681100.0,0.029002319501097773,-1.4444420896920593,1.0270276539862264,74.87924730667591,61.74690352403447,-2.1051766291702805,-2.1344083904166276,-2.1689406846969987,-2.7938586842180193,9.757899795136183,1.0999984741210902,0.26476092997680567,2.0395004272460895,0.6841447677179175,3.3948560867742614,1.3618225974820035,2.7171782570101755,-2.6048166586205994,89.6552228127778,40.604241300142874,0.6776778297640854,9,-1.3500013351440394,-1.5400009155273402,-2.2000007629394496,-2.245000839233395,0.2600002288818395,0,0.010898121064525812,-1.0249957680762747,25.86000061035156,-2.380282825243657,25.25,-1.3809519484471007,24.6200008392334,0.010898121064525812
7714,2003-09-09,26.1200008392334,26.45000076293945,25.940000534057614,26.40999984741211,1748500.0,-0.018414121002595762,1.7567517410961058,-0.3815775274244061,66.73914593875593,62.42283378542484,-1.4773844088462589,-1.5456606626576814,-1.655528743305684,-2.2555556192489483,9.971799978359169,0.6700000762939453,0.27215207959198295,1.4365006446838393,-0.04079846744803106,2.9137997568157097,0.6978510886179059,2.1751502007497727,-1.8273353665988736,68.06728615448728,19.728738694585388,0.7386495560659344,9,-0.8600015640258789,-1.0500011444091797,-1.8025012016296387,-1.5250005722045898,0.5799999237060511,1,0.03062784116985595,-1.4444420896920593,26.61000061035156,-1.0249957680762747,25.86000061035156,-2.380282825243657,25.25,0.03062784116985595
7715,2003-09-10,26.270000457763672,26.40999984741211,26.01000022888184,26.149999618530273,1571500.0,0.0057427110915313495,-1.0000000000000178,-0.41379741257407443,67.3077071990617,63.618745347472306,-1.4121905933627446,-1.6245864544515172,-1.785693310292256,-2.3614778270285868,11.361847233750497,0.3999996185302699,0.33714523180995926,1.4885002136230483,-0.13707565281632128,3.114076080062418,0.6757122804033635,2.301288146842733,-1.71860161631594,73.93165981025942,27.493462255168907,0.8127879332196855,9,-1.0100011825561523,-1.2000007629394531,-2.065000534057617,-1.5850000381469727,0.3599987030029297,2,0.014465137196230993,1.7567517410961058,26.1200008392334,-1.4444420896920593,26.61000061035156,-1.0249957680762747,25.86000061035156,0.014465137196230993
7716,2003-09-11,26.559999465942386,26.76000022888184,25.32999992370605,25.79999923706055,3735800.0,0.011039170275043197,1.4655140379002876,6.333290948104586,70.781883636789,65.38436439211345,-1.42571108424249,-1.8345890416167627,-2.0546575285488835,-2.600635154498999,12.560756645051308,1.4300003051757884,0.3944563759893782,1.6679992675781286,-0.1258218709655452,3.4618204061218023,0.7710886983062935,2.5649098368499637,-1.7757405925627658,82.122912171342,34.539796221340886,0.8969105692718367,9,-1.2449998855590856,-1.4899997711181676,-2.3549995422363317,-1.5949993133544957,0.04000091552734375,3,-0.0022590160824108585,-1.0000000000000178,26.270000457763672,1.7567517410961058,26.1200008392334,-1.4444420896920593,26.61000061035156,-0.0022590160824108585
7717,2003-09-12,26.88999938964844,27.18000030517578,26.04999923706055,26.420000076293945,1723600.0,0.012424696172498528,1.1523806409774267,0.6184199629071043,77.25411213652882,67.46815420565031,-1.4364687941251084,-2.0848206623828673,-2.364512405043147,-2.885341883616256,13.932013188756173,1.1300010681152308,0.5115133254719169,1.8794992446899457,-0.11297581125470302,3.8719743006345944,0.8832617167176231,2.8757367726622682,-1.8961664875301238,84.32427806869156,30.021535844556652,0.996237527972324,9,-1.1649990081787145,-1.6199989318847692,-2.814999103546146,-2.0449991226196325,-0.23999977111816762,4,-0.014875404522480595,1.4655140379002876,26.559999465942386,-1.0000000000000178,26.270000457763672,1.7567517410961058,26.1200008392334,-0.014875404522480595
7718,2003-09-15,27.04999923706055,27.20000076293945,26.88999938964844,27.059999465942386,2587000.0,0.005950161808992105,1.137919694827245,-0.021277113812064853,77.88845726548345,69.24169230913064,-1.2847912672513537,-2.1561056373490537,-2.488552716482438,-2.9980196191078896,15.51517133459418,0.3100013732910085,0.6675552530671354,1.9129991531372106,-0.261310994838464,4.087309301112885,0.8258440791493733,3.000154227125048,-1.793826246575339,91.9785316278044,31.992387199037957,1.087155073987837,9,-1.1999988555908239,-1.6299991607666051,-2.9824991226196325,-2.204998970031742,-0.34999847412110086,0,-0.011829933598881515,1.1523806409774267,26.88999938964844,1.4655140379002876,26.559999465942386,-1.0000000000000178,26.270000457763672,-0.011829933598881515
7719,2003-09-16,27.149999618530273,27.229999542236328,26.79999923706055,27.06999969482422,2170500.0,0.003696871877641783,2.5833392938034656,-7.999809269502194,83.19502411293425,72.29172895270058,-1.1410889842838259,-2.1621898486919875,-2.563907683807514,-3.0453248304264555,16.585254488032593,0.4300003051757777,0.8478323540799728,1.8829995155334487,-0.4487409221284011,4.2147399531952985,0.7171292967025238,3.0488697343643736,-1.6216907399014673,95.7894768543197,28.698252505388893,1.1658702188309251,9,-1.2649993896484375,-1.7150001525878906,-3.104999542236328,-2.304999351501465,-1.0,1,-0.010313030689907299,1.137919694827245,27.04999923706055,1.1523806409774267,26.88999938964844,1.4655140379002876,26.559999465942386,-0.010313030689907299
7720,2003-09-17,27.1299991607666,27.290000915527344,27.020000457763672,27.10000038146973,1278300.0,-0.0007366651213512876,-1.8421306242094484,0.3749850988245509,84.77801959045625,74.7126947979019,-0.813109747349543,-2.0462678679725954,-2.529302208828259,-2.971891212594091,18.124380464400854,0.2700004577636719,1.0161554384477505,1.7354990959167473,-0.7139685331786971,4.184966725012192,0.5107652813690251,2.9602329104644696,-1.3294197759605915,91.83664929617899,16.053626052918133,1.224733814547722,9,-0.9399986267089844,-1.664999008178711,-3.0849990844726562,-2.284998893737793,-0.9099998474121129,2,-0.01584955440945912,2.5833392938034656,27.149999618530273,1.137919694827245,27.04999923706055,1.1523806409774267,26.88999938964844,-0.01584955440945912
7721,2003-09-18,27.70000076293945,27.709999084472656,27.170000076293945,27.20000076293945,1356100.0,0.02101001178787887,1.076932670158576,16.667344862667285,86.28572736467642,76.56770272792907,-1.1164362555179004,-2.5044601825096002,-3.067780463227354,-3.4906701623085787,19.572390511601935,0.5799999237060547,1.159424239379426,2.153000640869138,-0.4746023339756462,4.780603615713922,0.8391991534467458,3.46680212829153,-1.6313255026035982,99.39769141853876,16.230492382795774,1.3138014874223913,9,-1.180001258850094,-2.0250015258789027,-3.6550006866455043,-2.855000495910641,-1.570001602172848,3,-0.03862821562100571,-1.8421306242094484,27.1299991607666,2.5833392938034656,27.149999618530273,1.137919694827245,27.04999923706055,-0.03862821562100571
7722,2003-09-19,27.84000015258789,27.899999618530273,27.68000030517578,27.899999618530273,1293600.0,0.00505412945099093,6.333375719235782,-0.11999893188476562,85.82677963581652,77.7840952089447,-1.057213526254376,-2.513420129546951,-3.1684993077732955,-3.57779343710941,21.610859852857942,0.2199993133544922,1.358042752022083,2.1280000686645515,-0.6438400804614659,4.899840217790569,0.742079994101541,3.513920143227562,-1.4430601274246797,94.54550498771492,9.31152907372234,1.3859200745630096,9,-1.2250003814697266,-2.070000648498535,-3.7649998664855957,-2.994999885559082,-1.8199996948242188,4,-0.04454022141960712,1.076932670158576,27.70000076293945,-1.8421306242094484,27.1299991607666,2.5833392938034656,27.149999618530273,-0.04454022141960712
7723,2003-09-22,27.61000061035156,27.84000015258789,27.5,27.84000015258789,1835100.0,-0.0082614777649328,1.9565289502927372,3.833359824522423,79.70087220474502,79.22428701627682,-0.749236822250964,-2.126228800063654,-2.9046281464597286,-3.2926846710522177,23.29353392200732,0.3400001525878906,1.4958053199976753,1.729000473022456,-1.0743649721146404,4.532365918159552,0.32731775045390776,3.130683195591004,-0.912448666514937,73.63646294456339,-10.267850622368485,1.4016827225685475,9,-0.9950008392333949,-1.8400011062622035,-3.5275006294250453,-2.7650003433227504,-1.470001220703118,0,-0.03477004601953404,6.333375719235782,27.84000015258789,1.076932670158576,27.70000076293945,-1.8421306242094484,27.1299991607666,-0.03477004601953404
7724,2003-09-23,27.07999992370605,27.45000076293945,26.70000076293945,27.20000076293945,1807800.0,-0.019195967943832604,1.4193515638699437,0.5217438176902711,74.59999084472653,80.03454075468402,-0.07681776682177244,-1.4475579171870052,-2.342025171434525,-2.7086601631769973,24.257397883040586,0.9099998474121094,1.5506789656485296,1.0574997901916454,-1.6842464340642564,3.7992460144475473,-0.31337332193630374,2.4283729023195946,0.8199996948242223,31.666626930198827,-51.516271187872135,1.3708731121279505,9,-0.4650001525878871,-1.3100004196166957,-2.9974999427795375,-2.2349996566772425,-0.9200000762939418,1,-0.014032465355878654,1.9565289502927372,27.61000061035156,6.333375719235782,27.84000015258789,1.076932670158576,27.70000076293945,-0.014032465355878654
7725,2003-09-24,26.79999923706055,27.1299991607666,26.59000015258789,27.1299991607666,1352100.0,-0.010339759506438728,2.272722018322111,2.7499801319239947,66.66665299392118,79.57729290547648,0.3199115802641117,-0.9940609481576068,-2.036516991056896,-2.3768330806696305,24.573131211496484,0.5399990081787109,1.5026284347189325,0.63499917984009,-1.944666051456366,3.214664411136546,-0.6548334358081398,1.9248317954883198,1.076000404357906,16.030470998825287,-65.16863793492232,1.2898326156482283,9,0.17500019073485973,-1.029999732971195,-2.6574993133544957,-1.9549989700317418,-0.9599990844726598,2,-0.024253717799790908,1.4193515638699437,27.07999992370605,1.9565289502927372,27.61000061035156,6.333375719235782,27.84000015258789,-0.024253717799790908
7726,2003-09-25,26.75,27.0,26.68000030517578,26.81999969482422,768000.0,-0.0018656432270121037,-2.0476294277929155,0.21212033638702074,60.88018773159834,77.75796797159532,0.4466686956316934,-0.7535064411757091,-1.9710590848264147,-2.27237697284734,24.884980184855067,0.31999969482421875,1.5252495694072117,0.43949995040893697,-1.9056132562546502,2.784613157072524,-0.7330566529228548,1.6120565537407288,1.0745596618652336,12.213733789350002,-64.08132387243607,1.1725566033317936,9,0.49499988555908203,-0.9800004959106445,-2.5824999809265137,-1.9049997329711914,-0.8299999237060547,3,-0.019813109781140592,2.272722018322111,26.79999923706055,1.4193515638699437,27.07999992370605,1.9565289502927372,27.61000061035156,-0.019813109781140592
7727,2003-09-26,26.51000022888184,26.70000076293945,26.440000534057614,26.649999618530273,956400.0,-0.008971954060492005,1.166653421282747,1.9999999999999492,48.603346597753585,74.504066786292,0.7007928325712207,-0.3237579284663745,-1.7229064144437238,-1.9809984520963049,24.722506784626837,0.30999946594238637,1.5311852146425338,0.06850013732910654,-1.9814368285412378,2.118437103199451,-0.9564683456060656,1.0934686202642787,1.2651770526123016,4.9999795641167175,-66.72979188509527,1.0249684829351724,9,0.6599998474121058,-0.740000724792484,-2.2725005149841344,-1.664999961853031,-0.23999977111816762,4,-0.014334253671610231,-2.0476294277929155,26.75,2.272722018322111,26.79999923706055,1.4193515638699437,27.07999992370605,-0.014334253671610231
7728,2003-09-29,26.5,26.729999542236328,26.40999984741211,26.540000915527344,989400.0,-0.0003772247753865976,-1.9090719933416562,0.2857220708446939,56.129017967837186,71.4967327701701,0.6979701154124847,-0.13977919748964496,-1.7014775903015256,-1.917239945963928,25.387986622883364,0.31999969482421875,1.4930129983120253,-0.05650005340576314,-1.814204932759207,1.7012048259476806,-0.9353524930824868,0.8223523862709605,1.1950666766479507,8.65385320764409,-60.91445927234915,0.8788524396767223,9,0.6549997329711914,-0.7300004959106445,-2.25,-1.6549997329711914,-0.38999938964844105,0,-0.018113190273069013,1.166653421282747,26.51000022888184,-2.0476294277929155,26.75,2.272722018322111,26.79999923706055,-0.018113190273069013
7729,2003-09-30,26.5,26.95000076293945,26.3700008392334,26.57999992370605,1527900.0,0.0,-2.411781865508767,1.9999523173754596,53.89829631784824,68.065652406547,0.6661211039828814,-0.008698039755660858,-1.6630558901116714,-1.8575071015180349,26.182958593602336,0.5799999237060511,1.3889687356930587,-0.14000005722045827,-1.6999052600911533,1.4199051456502367,-0.9199526586558058,0.6399525442148892,1.092261330309082,17.105190509413788,-49.766790254796106,0.7799526014353471,9,0.6350002288818359,-0.7300004959106445,-2.1974997520446777,-1.6549997329711914,-0.5699996948242188,1,-0.01358492869251171,-1.9090719933416562,26.5,1.166653421282747,26.51000022888184,-2.0476294277929155,26.75,-0.01358492869251171
7730,2003-10-01,26.940000534057614,26.95000076293945,26.40999984741211,26.43000030517578,708800.0,0.01660379373802323,1.0377366638716388,-6.375008940705482,56.12904496048089,64.71490991719193,0.219408079338276,-0.2803521069204784,-2.0632430578714356,-2.2362064803631263,26.885624251726604,0.5400009155273402,1.270592670012892,0.1840004920959437,-1.0555816671704328,1.4235826513623202,-0.43579058753724453,0.803791571729132,0.5300347471439011,90.47626256051242,24.47866272404795,0.6197910796331882,10,0.1949996948242223,-1.1700010299682582,-2.652500152587887,-2.095000267028805,-0.8600006103515625,2,-0.02895325431265028,-2.411781865508767,26.5,-1.9090719933416562,26.5,1.166653421282747,26.51000022888184,-0.02895325431265028
7731,2003-10-02,26.86000061035156,26.96999931335449,26.6299991607666,26.96999931335449,688200.0,-0.0029695590987430798,5.181893846127105,-0.21568363458208664,49.473706049034085,60.67567951866056,0.18743403979593154,-0.07752531851098965,-1.942893735424633,-2.100656114090526,26.408186693899417,0.3400001525878871,1.1121943998558272,0.02350053787231232,-0.993393966725403,1.0403950424700277,-0.48494671442654536,0.53194779017117,0.5000312266531459,81.66683620919842,17.244395409032606,0.5084472522988572,10,0.24499988555908558,-1.0900011062622035,-2.672500610351559,-2.0150003433227504,-0.5799999237060476,3,-0.03797469972396694,1.0377366638716388,26.940000534057614,-2.411781865508767,26.5,-1.9090719933416562,26.5,-0.03797469972396694
7732,2003-10-03,26.84000015258789,27.059999465942386,26.78000068664551,26.8799991607666,874800.0,-0.0007446186637821706,-2.500029802706241,0.3636316346170519,46.12548229123696,56.945080639381885,0.05662142771860701,0.02072105280142722,-1.8748520482867441,-2.0233801857023934,25.738485713116756,0.279998779296875,0.9419055357584796,-0.04549989700317525,-0.9528145763464337,0.8618147823400832,-0.4991572366748045,0.408157442668454,0.4210285846396822,68.11597808479667,6.882632207487603,0.4536573396716296,10,0.07000064849853516,-1.0700006484985352,-2.6550002098083496,-1.994999885559082,-0.2999992370605469,4,-0.03427720085930175,5.181893846127105,26.86000061035156,1.0377366638716388,26.940000534057614,-2.411781865508767,26.5,-0.03427720085930175
7733,2003-10-06,26.899999618530273,26.90999984741211,26.690000534057614,26.84000015258789,582800.0,0.002235449538050771,4.499988079059765,-1.5000238424490964,45.31835553809336,53.69156560531154,-0.1281605068493299,-0.017326809642010943,-1.897695349291304,-2.0246947897373815,23.831751787244144,0.21999931335449574,0.6868785438179188,-3.8146972514141453e-07,-0.8979981519700395,0.8979973890305892,-0.44899926671988055,0.44899850378043027,0.2719263288978837,76.81157016569048,19.125255694602565,0.4489988852501569,10,-0.14999961853027344,-1.0749998092651367,-2.7549996376037598,-2.054999351501465,-0.4400005340576172,0,-0.023420043483295183,-2.500029802706241,26.84000015258789,5.181893846127105,26.86000061035156,1.0377366638716388,26.940000534057614,-0.023420043483295183
7734,2003-10-07,26.920000076293945,26.93000030517578,26.65999984741211,26.85000038146973,652400.0,0.0007435114515723651,5.0,1.1666719649044135,46.06743579669249,51.40276369450835,-0.19360316907732056,0.027067430002659876,-1.863744581459926,-1.9849789533151103,21.79733972767314,0.2700004577636719,0.4162963697646447,-0.01999988555908061,-0.8395506422740162,0.799550871155855,-0.42977526391654663,0.3897754927983854,0.17173336031473596,78.46161972140914,24.0584405281773,0.4097753783574673,10,-0.2049999237060547,-0.8350000381469727,-2.7750000953674316,-2.2049999237060547,-0.20000076293945668,1,-0.030089133122093936,4.499988079059765,26.899999618530273,-2.500029802706241,26.84000015258789,5.181893846127105,26.86000061035156,-0.030089133122093936
7735,2003-10-08,26.649999618530273,26.90999984741211,26.520000457763672,26.90999984741211,919200.0,-0.01002973465818957,1.999992664050178,-3.714305177111905,27.848084966315625,47.73253005392138,0.05909690691420977,0.3446674228984392,-1.5353703607958984,-1.6493601408742187,19.537390555463137,0.39999961853027344,0.19372638721425517,-0.3090003013610847,-1.0792883198102707,0.46128771708810135,-0.6941443105856777,0.07614370786350833,0.3695605583408792,24.07396287727586,-23.619954610660976,0.38514400922459363,10,0.06500053405761719,-0.4499998092651367,-2.4599995613098145,-2.1649999618530273,-0.11999893188476207,2,-0.02701686017488203,5.0,26.920000076293945,4.499988079059765,26.899999618530273,-2.500029802706241,26.84000015258789,-0.02701686017488203
7736,2003-10-09,26.5,26.75,26.21999931335449,26.649999618530273,1006300.0,-0.0056285035901454394,2.028572051378487,0.5769211018596633,21.84874892411152,44.75979697907226,0.18987170968709322,0.5164186094022405,-1.3339840563156429,-1.4578989607177348,18.78652380925294,0.5300006866455114,0.01464596791718975,-0.4559999465942397,-1.2332666577657996,0.3212667645773202,-0.8446333021800179,-0.06736659100846154,0.4546042431073758,33.33340902175754,-8.085693865309366,0.38863335558577977,10,0.1399993896484375,-0.2799997329711914,-2.2750000953674316,-2.0349998474121094,-0.5,3,-0.015849059482790473,1.999992664050178,26.649999618530273,5.0,26.920000076293945,4.499988079059765,26.899999618530273,-0.015849059482790473
7737,2003-10-10,26.489999771118164,26.63999938964844,26.229999542236328,26.61000061035156,487500.0,-0.00037736712761649027,3.5555944092993266,0.8000076294139101,24.07407570931673,41.19813672812555,0.21985681088492015,0.5216612117679276,-1.2758447655580376,-1.4100661822708283,17.48543413641155,0.4099998474121129,-0.09521807957915485,-0.44600019454956197,-1.2505244961927566,0.3585241070936327,-0.8482623453711611,-0.04373804372796286,0.4200000762939453,38.02818036508245,0.6560867750827342,0.4022621508215979,10,0.14999961853027344,0.005000114440917969,-1.8949999809265137,-1.989999771118164,-0.4099998474121129,4,-0.007927485326051698,2.028572051378487,26.5,1.999992664050178,26.649999618530273,5.0,26.920000076293945,-0.007927485326051698
7738,2003-10-13,26.729999542236328,26.8700008392334,26.51000022888184,26.51000022888184,448500.0,0.009060014088027035,-2.2727430359883867,-1.8333147897957809,40.64170523011084,39.7251821628214,0.01778361077095525,0.2703180111640755,-1.4548975547629937,-1.6232274401436406,16.00156788245577,0.3800010681152344,-0.15894824559055465,-0.19000043869018413,-0.997700522688298,0.6176996453079298,-0.5938504806892411,0.21384960330887282,-0.5100002288818395,71.83091780950733,32.34347538822118,0.4038500419990574,10,-0.09000015258789062,-0.11499977111816406,-2.054999828338623,-2.1499996185302734,-1.2199993133544886,0,-0.007108066964564119,3.5555944092993266,26.489999771118164,2.028572051378487,26.5,1.999992664050178,26.649999618530273,-0.007108066964564119
7739,2003-10-14,26.8700008392334,26.899999618530273,26.43000030517578,26.82999992370605,592200.0,0.005237609404962873,8.400129701686122,0.18182291079651303,52.023165997625085,39.26897338917074,-0.07175993370632483,0.11411510223778265,-1.5336474790328936,-1.7434469027989294,14.60490159414089,0.4699993133544922,-0.14028047410157996,-0.03599920272827006,-0.8365887732563309,0.7645903677997907,-0.43629398799230046,0.36429558253576033,-0.6400012969970703,94.20304677976225,49.61077992509644,0.4002947852640311,10,-0.23000144958496094,-0.2550010681152344,-1.7050013542175293,-1.8000011444091797,-1.4100017547607422,1,-0.015258717601604688,-2.2727430359883867,26.729999542236328,3.5555944092993266,26.489999771118164,2.028572051378487,26.5,-0.015258717601604688
7740,2003-10-15,26.70000076293945,26.899999618530273,26.51000022888184,26.86000061035156,514900.0,-0.006326761108459977,2.250023842070002,-3.9999046347507416,48.64867094049688,39.17730282155549,0.06773953383893527,0.26377281352002413,-1.291825290450003,-1.5576461166957891,13.055107142513132,0.38999938964843395,-0.15288761828355035,-0.18449935913086435,-0.9828526055347915,0.6138538872730628,-0.5836759823328279,0.21467726407109922,-0.4432012176513638,70.58841678914794,20.995796887641276,0.39917662320196423,10,-0.06000137329101207,-0.08500099182128551,-1.5350012779235804,-1.6300010681152308,-1.5,2,0.0007490093574378243,8.400129701686122,26.8700008392334,-2.2727430359883867,26.729999542236328,3.5555944092993266,26.489999771118164,0.0007490093574378243
7741,2003-10-16,26.6299991607666,26.649999618530273,26.3700008392334,26.57999992370605,886600.0,-0.002621782777999515,5.222184546263723,-0.3124955296474008,53.57138802415051,40.00462568076811,0.11363425896130863,0.262985853429349,-1.148044637993472,-1.470813078009094,11.024174825982632,0.32999992370605113,-0.15668961986826346,-0.20100088119506765,-0.9073602390175957,0.5053584766274604,-0.5541805601063317,0.15217879771619636,-0.34747161254882997,59.70142880323851,4.283565556141625,0.35317967891126345,10,-0.054999351501464844,-0.0149993896484375,-1.4649996757507324,-1.5599994659423828,-1.429998397827152,3,-0.0037551061687007836,2.250023842070002,26.70000076293945,8.400129701686122,26.8700008392334,-2.2727430359883867,26.729999542236328,-0.0037551061687007836
7742,2003-10-17,26.60000038146973,26.82999992370605,26.43000030517578,26.79999923706055,1239000.0,-0.0011265032009865061,2.0769174338848932,-4.0000381475544575,52.94118307040024,40.851606517691096,0.11846696033619963,0.2058793477214742,-1.0440613924268085,-1.422070386776781,8.559069847528997,0.3999996185302699,-0.20453794040485818,-0.1689996719360316,-0.6978278650307921,0.3598285211587289,-0.43341376848341184,0.09541442461134864,-0.2927739504394573,43.39623999539423,-17.19599886439277,0.26441409654737963,10,-0.025000572204593396,0.37499904632568004,-1.4075007438659703,-1.5300006866455114,-1.0300006866455114,4,-0.02255640499493028,5.222184546263723,26.6299991607666,2.250023842070002,26.70000076293945,8.400129701686122,26.8700008392334,-0.02255640499493028
7743,2003-10-20,26.649999618530273,26.649999618530273,26.38999938964844,26.54999923706055,567800.0,0.0018796705392294388,4.199984741269074,-0.5000047683988492,54.28569871553837,41.764746842007305,0.03271634164910253,0.08460961601211636,-1.0218382843884584,-1.4517269813437537,6.378925719008278,0.2600002288818324,-0.2224692549936087,-0.07100038528442454,-0.42319068853982245,0.28118991797097337,-0.2470955369121235,0.10509476634327442,-0.31906225999999904,52.8300800368515,-12.71509803250619,0.1760951516276982,10,-0.08500003814697266,0.4099998474121094,-1.1524991989135742,-1.4299993515014648,-1.1299991607666016,0,-0.0213883565847367,2.0769174338848932,26.60000038146973,5.222184546263723,26.6299991607666,2.250023842070002,26.70000076293945,-0.0213883565847367
7744,2003-10-21,26.70000076293945,26.95000076293945,26.51000022888184,26.649999618530273,586600.0,0.0018762155769191935,-1.666670519897133,0.5000095367067666,41.17649533752285,43.24568132769699,-0.05785790373020916,0.0049331390694717925,-1.0023827350853338,-1.4890314560224986,5.9708136801796945,0.4400005340576101,-0.22800092439804587,-0.001999282836916194,-0.31099446373444906,0.30699589806061667,-0.15649687328568263,0.15249830761185024,-0.3463009140091735,56.896546054253946,-5.268023993854747,0.1544975904487662,10,-0.11500072479248047,0.35999870300293324,-1.0650005340576136,-1.470000267028805,-1.1500015258788991,1,-0.04456930711812457,4.199984741269074,26.649999618530273,2.0769174338848932,26.60000038146973,5.222184546263723,26.6299991607666,-0.04456930711812457
7745,2003-10-22,26.149999618530273,26.60000038146973,25.709999084472656,26.60000038146973,1404500.0,-0.020599293209481728,2.9555546136565463,-8.999809269502904,30.60110542613512,44.2181653834774,0.46238416660159487,0.530963925598595,-0.40239093935382897,-0.9254111854269134,5.870840536711655,0.9900016784667933,-0.25119632368675227,-0.5195004463195794,-0.9108533651505013,-0.12814752748865743,-0.7151769057350386,-0.3238239869041202,0.8000011444091761,35.48386600586365,-23.21355149304538,0.19567645941546094,10,0.18000030517578125,0.6549997329711914,-0.48999977111816406,-0.9049997329711914,-0.5399990081787145,2,-0.026386254077368054,-1.666670519897133,26.70000076293945,4.199984741269074,26.649999618530273,2.0769174338848932,26.60000038146973,-0.026386254077368054
7746,2003-10-23,26.21999931335449,26.21999931335449,25.82999992370605,26.1200008392334,695900.0,0.0026768526135889648,6.800106813153831,-0.22221845462636258,33.510642075435285,45.26667275749057,0.38944364712624235,0.44187732170875194,-0.42184542770768374,-0.988750994131049,5.765464720344797,0.3899993896484375,-0.2806018360093283,-0.42300071716308807,-0.8604627535939215,0.01446131926774541,-0.641731735378503,-0.2042696989476731,0.7300014495849609,41.12899504397646,-15.700519342666027,0.21873101821541654,10,0.11000061035156605,0.5850000381469762,-0.39249897003173473,-0.9449987411498988,-0.6199989318847585,3,-0.03890154756394404,2.9555546136565463,26.149999618530273,-1.666670519897133,26.70000076293945,4.199984741269074,26.649999618530273,-0.03890154756394404
7747,2003-10-24,26.1299991607666,26.1299991607666,25.75,26.04999923706055,731300.0,-0.0034325001885887607,8.499988079059676,0.8000114442664155,29.842958601626307,44.06681202099229,0.47271887326786555,0.5290750182326462,-0.28678419466930194,-0.900210913518098,6.156097074261865,0.46999931335448863,-0.24205490319827305,-0.4940008163452134,-0.9854611135697553,-0.002540519120671547,-0.7397309649574844,-0.24827066773294248,0.7952015686035132,33.8709280469085,-19.587007521388344,0.2457301486122713,10,0.20000076293945312,0.6750001907348633,-0.03249979019165039,-0.6449995040893555,-0.3899993896484375,4,-0.03559121422489431,6.800106813153831,26.21999931335449,2.9555546136565463,26.149999618530273,-1.666670519897133,26.70000076293945,-0.03559121422489431
7748,2003-10-27,26.020000457763672,26.25,25.93000030517578,26.1299991607666,431900.0,-0.0042096711265146025,-1.2069019948304098,-1.3749850988246564,27.500030994385483,41.34201924285456,0.526812852603836,0.633762913646013,-0.13207354389084003,-0.7915283972667879,6.514662153300763,0.31999969482421875,-0.17607457170091578,-0.5799995422363295,-1.139172288320335,-0.02082679615232408,-0.8595859152783341,-0.30041316919432504,0.8808962387084946,25.00007690911503,-24.25014790543124,0.2795863730420029,10,0.3099994659423828,0.7549991607666016,0.1724991798400879,-0.4400005340576172,-0.2700004577636719,0,-0.017294417948604757,8.499988079059676,26.1299991607666,6.800106813153831,26.21999931335449,2.9555546136565463,26.149999618530273,-0.017294417948604757
7749,2003-10-28,26.13999938964844,26.26000022888184,25.920000076293945,26.04999923706055,853200.0,0.004611795917511818,1.0605955518564973,-0.8181928525602122,36.216212872435484,39.96063501306996,0.32673293734161035,0.5116429873706174,-0.2060113647024373,-0.9097640239387985,6.504690185248389,0.3400001525878942,-0.1182933250415843,-0.4420005798339801,-1.0367712652999685,0.15277010563200832,-0.7393859225669743,-0.1446152371009859,0.7370793545837344,48.31457062215928,-3.950077407468086,0.2973853427329934,10,0.19000053405761363,0.44000053405761363,0.05250024795531871,-0.5599994659423864,-0.28999900817871094,1,-0.023718398866156454,-1.2069019948304098,26.020000457763672,8.499988079059676,26.1299991607666,6.800106813153831,26.21999931335449,-0.023718398866156454
7750,2003-10-29,26.15999984741211,26.15999984741211,25.81999969482422,25.96999931335449,549100.0,0.0007651284709513373,2.578938914822065,2.1111134658585566,40.11628164865764,38.46562319357076,0.24817632197672523,0.45345977247556135,-0.17973578376577137,-0.9278669733807305,6.569766908400145,0.3400001525878906,-0.1260864400039452,-0.3830000877380364,-0.9812118869862161,0.2152117115101433,-0.6821059873621245,-0.08389418811394833,0.6937373036248751,80.39209086455156,24.669774301031566,0.2991058996240892,10,0.1700000762939453,0.25999927520751953,0.03249979019165039,-0.5799999237060547,-0.3400001525878906,2,-0.02331806628094857,1.0605955518564973,26.13999938964844,-1.2069019948304098,26.020000457763672,8.499988079059676,26.1299991607666,-0.02331806628094857
7751,2003-10-30,25.84000015258789,26.229999542236328,25.65999984741211,26.15999984741211,756000.0,-0.012232404307749856,1.4782644751463685,-1.6842041861165171,33.99016259436894,36.359954251789496,0.4965471496674887,0.7305828748682757,0.18151899237972913,-0.6044581719017543,6.719976521814901,0.5699996948242188,-0.18267520109023394,-0.651999759674073,-1.3075865461118745,0.0035870267637285735,-0.9797931528929738,-0.3242063664551722,0.9908622371178062,30.000031789123494,-26.805455664103977,0.3277933932189013,10,0.4650001525878906,0.5199995040893555,0.5324993133544922,-0.26000022888183594,0.5100002288818395,3,-0.00890091102469659,2.578938914822065,26.15999984741211,1.0605955518564973,26.13999938964844,-1.2069019948304098,26.020000457763672,-0.00890091102469659
7752,2003-10-31,25.920000076293945,26.06999969482422,25.809999465942386,25.95000076293945,558600.0,0.003095972261363933,-1.0799859620211945,0.0937522351762996,28.342269988647473,33.477351059912735,0.3463698209824919,0.6093674873631016,0.14810047601354626,-0.686936036773325,6.711528914843484,0.2600002288818324,-0.22293948450992573,-0.525999832153321,-1.2073732597449336,0.15537359543829155,-0.8666865459491291,-0.18531311835751296,0.8640278117200069,43.33334392970764,-11.093519765137145,0.3406867137958069,10,0.38500022888183594,0.4399995803833008,0.5874996185302734,-0.3400001525878906,0.0,4,-0.012345667202249833,1.4782644751463685,25.84000015258789,2.578938914822065,26.15999984741211,1.0605955518564973,26.13999938964844,-0.012345667202249833
7753,2003-11-03,26.270000457763672,26.35000038146973,26.01000022888184,26.1200008392334,684100.0,0.013503101097203762,1.193553150514627,-4.999872846335387,35.576913377941906,32.85517528662596,-0.07062949350018499,0.2210842677849172,-0.140297255580208,-1.0428331138149147,6.626284979500673,0.4300003051757848,-0.2644709263910485,-0.14449949264526296,-0.7950533336049013,0.5060543483143753,-0.4697764131250821,0.1807774278345562,0.469066308626207,88.40581713239985,37.39889481486341,0.32527692047981943,11,-0.1400003433227539,0.08999919891357422,0.19999933242797852,-0.6900005340576172,-0.6599998474121129,0,-0.02017513046859787,-1.0799859620211945,25.920000076293945,1.4782644751463685,25.84000015258789,2.578938914822065,26.15999984741211,-0.02017513046859787
7754,2003-11-04,26.11000061035156,26.28000068664551,25.96999931335449,26.26000022888184,555800.0,-0.006090591725316341,2.2631631782361623,-1.0000000000000473,35.748786483806725,33.42713984858947,-0.00348939355845701,0.3344362963339442,0.08007136951503213,-0.8868461260571827,6.640167501982927,0.31000137329102273,-0.31058488925982886,-0.26399936676025604,-0.8820916676556223,0.3540929341351102,-0.5730455172079374,0.04504678368742532,0.5859034792792102,65.21745139720004,15.998114824997742,0.30904615044768247,11,-0.10500049591064098,0.24999904632568715,0.3524990081787145,-0.5300006866455043,-0.35000038146971946,1,-0.01378784381218412,1.193553150514627,26.270000457763672,-1.0799859620211945,25.920000076293945,1.4782644751463685,25.84000015258789,-0.01378784381218412
7755,2003-11-05,25.93000030517578,26.1200008392334,25.649999618530273,26.1200008392334,690900.0,-0.006893921906091949,3.947367364352758,1.2666734483678812,33.9449685768455,33.47539834874616,0.15871250252698132,0.4824666763006604,0.32926485825620233,-0.7213667330556,7.235630177022717,0.470001220703125,-0.37323369296120035,-0.40799970626830984,-1.0420710778244597,0.22607166528784006,-0.7250353920463866,-0.09096402049023311,0.7244676147662403,40.00005449561562,-7.567301019620757,0.31703568577807556,11,0.06999969482421875,0.4249992370605469,0.5224995613098145,-0.35000038146972656,-0.3000011444091797,2,-0.0030852264853264977,2.2631631782361623,26.11000061035156,1.193553150514627,26.270000457763672,-1.0799859620211945,25.920000076293945,-0.0030852264853264977
7756,2003-11-06,26.07999992370605,26.1200008392334,25.770000457763672,25.93000030517578,651600.0,0.005784790465287015,2.043462396444061,-0.7894694574110138,38.69563847272713,34.45902944553514,-0.014789760096778792,0.31556769871473733,0.2551742365153409,-0.8805319851713485,7.734838324153931,0.35000038146972656,-0.41792632335873137,-0.23700008392334482,-0.8762794382056462,0.4022792703589566,-0.5566397610644955,0.0826395932178059,0.514199898151265,61.428548073306686,12.78277828861782,0.31963967714115044,11,-0.07999992370605113,0.274999618530277,0.37249994277954457,-0.49999999999999645,0.18000030517578836,3,-0.00996933395868227,3.947367364352758,25.93000030517578,2.2631631782361623,26.11000061035156,1.193553150514627,26.270000457763672,-0.00996933395868227
7757,2003-11-07,26.28000068664551,26.3700008392334,26.0,26.07999992370605,712800.0,0.007668740932689433,-1.0555567329292588,1.3333418104600054,42.44900374151623,36.12002641743856,-0.21375365113555844,0.1043792497671312,0.13335970431957733,-1.082401229628008,8.003914900869006,0.37000083923339844,-0.3898510863564226,-0.026499366760251775,-0.6606927610837978,0.6076940275632943,-0.3435960639220248,0.29059733040152125,0.25754712301218063,87.50000000000048,37.75662484545903,0.31709669716177336,11,-0.2700004577636754,0.07499885559081676,0.15749931335448863,-0.7000007629394567,0.7199993133544886,4,0.0026636108445685647,2.043462396444061,26.07999992370605,3.947367364352758,25.93000030517578,2.2631631782361623,26.11000061035156,0.0026636108445685647
7758,2003-11-10,26.540000915527344,26.690000534057614,26.3700008392334,26.399999618530273,1158000.0,0.009893463549791814,-2.200015258876339,0.7000038146826889,46.99248389867825,37.31738986479886,-0.43832981362804446,-0.1798036597017152,-0.05381483755026295,-1.3381465632804428,8.339180477170705,0.40999984741210227,-0.3651580968085,0.24300079345703196,-0.369813568977964,0.855815155892028,-0.06340638776046603,0.54940797467453,-0.8900012969970703,85.57697245350872,35.220798856768056,0.30640718121749816,11,-0.37000083923339844,-0.24000072479248047,-0.20000076293945312,-0.9600009918212891,0.009998321533206678,0,-0.0233609953973537,-1.0555567329292588,26.28000068664551,2.043462396444061,26.07999992370605,3.947367364352758,25.93000030517578,-0.0233609953973537
7759,2003-11-11,26.459999084472656,26.540000915527344,26.38999938964844,26.540000915527344,808800.0,-0.003014386898829491,2.7499523173754596,-0.5714363564529094,57.07761165172,39.20198208736135,-0.3443774216313287,-0.13923152513810777,0.07927469691868794,-1.2571859388472042,8.787659730117179,0.1500015258789027,-0.3246481911971024,0.18349905014038015,-0.373495822983692,0.7404939232644523,-0.09499838642165415,0.46199648670241444,-0.7891994476318374,77.88449547005125,24.587620773147762,0.27849743656203546,11,-0.28999900817871094,-0.15999889373779297,-0.1724991798400879,-0.8799991607666016,0.1800003051757848,1,-0.03212390413950905,-2.200015258876339,26.540000915527344,-1.0555567329292588,26.28000068664551,2.043462396444061,26.07999992370605,-0.03212390413950905
7760,2003-11-12,26.71999931335449,26.78000068664551,26.459999084472656,26.60000038146973,781800.0,0.009826161673391898,1.6666613685130238,-1.4999523173754596,60.504196966515664,42.147985906488756,-0.5772969185930137,-0.4191465551101068,-0.11675211581507483,-1.5022513648764324,9.463942177496579,0.3200016021728551,-0.25804313730684214,0.4424993515014606,-0.11775892869707505,1.0027576316999962,0.162370211402191,0.7226284916007302,-1.0288156585693322,94.05927131744815,37.60297002419067,0.28012914009926837,11,-0.504999160766598,-0.41999912261962535,-0.319999217987057,-1.139999389648434,-0.279998779296875,2,-0.03592811037210053,2.7499523173754596,26.459999084472656,-2.200015258876339,26.540000915527344,-1.0555567329292588,26.28000068664551,-0.03592811037210053
7761,2003-11-13,26.53000068664551,26.729999542236328,26.43000030517578,26.729999542236328,703100.0,-0.0071107272302217694,2.000009536797734,-1.6666719649045418,58.06454838129148,45.450461283449215,-0.31193163352449815,-0.24983273710058995,0.11602125641960725,-1.3014645889184102,9.808297994808512,0.2999992370605469,-0.2255625631575242,0.2575006484985387,-0.29117724829990976,0.8061785452969872,-0.01683829990068375,0.5318395968977612,-0.795264350585942,67.94874616390972,8.278821509748042,0.2743389483992234,11,-0.31500053405762074,-0.23000049591064808,-0.0725007057189977,-0.9500007629394567,0.529998779296875,3,-0.033923916418590494,1.6666613685130238,26.71999931335449,2.7499523173754596,26.459999084472656,-2.200015258876339,26.540000915527344,-0.033923916418590494
7762,2003-11-14,26.0,26.6200008392334,26.0,26.53000068664551,1699600.0,-0.01997740945827786,-1.3396227773119376,2.6500185967556464,49.655164702756316,47.01471143065082,0.2577115581047664,0.24549956251235727,0.6638548053505069,-0.7575806241699041,10.431092219523345,0.6200008392333984,-0.21668825823489613,-0.24250001907348562,-0.7813047560105062,0.29630471786353496,-0.5119023875419977,0.026902349395026448,-0.22345308991699397,0.0,-61.40936360118246,0.26940236846851046,11,0.21500015258789062,0.3000001907348633,0.42999982833862305,-0.4200000762939453,1.1299991607666016,4,0.010000008803147775,2.000009536797734,26.53000068664551,1.6666613685130238,26.71999931335449,2.7499523173754596,26.459999084472656,0.010000008803147775
7763,2003-11-17,26.07999992370605,26.10000038146973,25.45000076293945,26.01000022888184,1511100.0,0.0030769201425404624,10.818109307809047,-0.13207472478432963,48.951059211118505,48.48163062257434,0.16530983664034338,0.1271249397520151,0.5788065841980767,-0.8213347626878722,11.519137075524696,0.6499996185302805,-0.16050536532797466,-0.13400011062622497,-0.6414354498151376,0.3734352285626876,-0.38771778022068304,0.1197175589682331,0.7000007629394602,47.36836066960822,-15.048962518792138,0.25371766959445663,11,0.035000801086429334,0.12000083923339844,0.48749971389770863,-0.49999999999999645,1.0,0,0.03527607664820942,-1.3396227773119376,26.0,2.000009536797734,26.53000068664551,1.6666613685130238,26.71999931335449,0.03527607664820942
7764,2003-11-18,25.51000022888184,26.10000038146973,25.5,26.07999992370605,1019700.0,-0.02185581658326985,-1.03389907218829,-8.142888283379472,40.469218709010896,49.20654730392605,0.716608008717909,0.6360102624081776,1.1528270243241536,-0.23488575560589808,11.994134278126388,0.6000003814697301,-0.11074538764548691,-0.644499778747555,-1.1896592273184439,-0.09934033017666621,-0.9170795030329977,-0.3719200544621124,1.2434004592895498,4.511238299563254,-53.33428070376306,0.2725797242854441,11,0.605000495910641,0.6900005340576101,1.1174993515014613,0.0699996948242152,1.5200004577636719,1,0.040768286901120776,10.818109307809047,26.07999992370605,-1.3396227773119376,26.0,2.000009536797734,26.53000068664551,0.040768286901120776
7765,2003-11-19,25.459999084472656,25.670000076293945,25.440000534057614,25.60000038146973,792000.0,-0.001960060523738205,-1.5555732163481812,0.24561644202327226,43.94903375274709,49.79025789059494,0.7743605609908997,0.6658039449225726,1.2015151195596516,-0.1714331481303617,12.158585198954025,0.22999954223633168,-0.10113888036936203,-0.6600008964538588,-1.28747715436538,-0.03252463854233767,-0.9737390254096177,-0.34626276749810003,1.2673336051940929,1.5502764179080708,-57.346509833803424,0.3137381289557598,11,0.6500015258789062,0.7350015640258754,1.1675004959106445,0.12000083923339844,1.4400005340576172,2,0.04634722496496213,-1.03389907218829,25.51000022888184,10.818109307809047,26.07999992370605,-1.3396227773119376,26.0,0.04634722496496213
7766,2003-11-20,25.20000076293945,25.559999465942386,25.10000038146973,25.459999084472656,856600.0,-0.010212031849277325,-1.0000000000000309,1.8571136633015681,39.15664207988216,49.42443992819115,1.0017482128081596,0.8911586265290659,1.4478031513331189,0.09936395014348776,12.542786754740872,0.45999908447265625,-0.08804546742626229,-0.8689992904663129,-1.6165679108154478,-0.1214306701171779,-1.2427836006408803,-0.4952149802917454,1.4758386405029356,6.5789704837883445,-52.043967789521425,0.3737843101745676,11,0.7399997711181712,0.8249998092651403,1.4274988174438512,0.3799991607666051,1.6700000762939489,3,0.04920633863399626,-1.5555732163481812,25.459999084472656,-1.03389907218829,25.51000022888184,10.818109307809047,26.07999992370605,0.04920633863399626
7767,2003-11-21,25.20000076293945,25.399999618530273,25.06999969482422,25.35000038146973,682800.0,0.0,1.6400195313990127,0.5769253341549851,31.98654452790238,47.757113331438276,0.9302669181325243,0.862114160843781,1.4231716735955935,0.10771761683922776,12.810675554600618,0.3299999237060547,-0.055090527069680206,-0.8224993705749561,-1.6638983966155685,0.018899655465656195,-1.2431988835952623,-0.40179985755465,1.3812882991845754,12.621454509765046,-40.489500723133304,0.4206995130203058,11,0.7249994277954137,0.8099994659423864,1.3949990272522008,0.3799991607666051,1.5999984741211009,4,0.07380947010677708,-1.0000000000000309,25.20000076293945,-1.5555732163481812,25.459999084472656,-1.03389907218829,25.51000022888184,0.07380947010677708
7768,2003-11-24,25.56999969482422,26.10000038146973,24.920000076293945,25.209999084472656,1343300.0,0.014682496852496563,-1.5106426151005494,-2.400010172551798,41.509420381997536,46.02731430146911,0.4561750829272313,0.48135294947540785,1.0271747737190466,-0.24498511085515773,12.76701630414802,1.1800003051757848,-0.03546659926423246,-0.4300004005432143,-1.2954055553280241,0.4354047542415955,-0.8627029779356192,0.0027021768491906073,0.8903862179158217,55.08469918856868,3.3603408171366738,0.4327025773924043,11,0.2800006866455078,0.36500072479248047,1.2049999237060547,0.010000228881835938,1.1399993896484375,0,0.06100897475795253,1.6400195313990127,25.20000076293945,-1.0000000000000309,25.20000076293945,-1.5555732163481812,25.459999084472656,0.06100897475795253
7769,2003-11-25,25.520000457763672,25.70000076293945,25.40999984741211,25.56999969482422,914900.0,-0.001955386689764693,-1.1481512878113302,-0.13888653414148264,43.27868934473489,44.113369010160135,0.40098055119145215,0.508597928810687,1.0468352210957192,-0.18435134678730236,12.747379847397253,0.2900009155273402,-0.04296206859182661,-0.4489996910095222,-1.3374020186780058,0.4394026366589614,-0.8932008548437622,-0.0047985271752821745,0.7863468713317587,50.847476804706794,-2.262440999867586,0.4442011638342415,11,0.30499935150146484,0.41499996185302734,1.29249906539917,0.1099996566772461,1.3999996185302734,1,0.06112850462225583,-1.5106426151005494,25.56999969482422,1.6400195313990127,25.20000076293945,-1.0000000000000309,25.20000076293945,0.06112850462225583
7770,2003-11-26,25.54999923706055,25.60000038146973,25.43000030517578,25.5,560700.0,0.0011755007350617852,1.2666446264177214,-1.000000000000071,40.95561473619673,42.21237638292739,0.20960621366347,0.45382406243772166,0.9868654936094181,-0.20854267653853853,12.510110077199249,0.17000007629394887,-0.08701152256479361,-0.3885008811950641,-1.291065023483327,0.5140632610931988,-0.8397829523391955,0.06278118994906734,0.6177133667547317,53.38974557915509,1.27705176631801,0.4512820711441309,11,0.22000122070312145,0.30000114440917613,1.2725005149841273,0.22000026702880504,1.5200004577636683,2,0.057925694472749756,-1.1481512878113302,25.520000457763672,-1.5106426151005494,25.56999969482422,1.6400195313990127,25.20000076293945,0.057925694472749756
7771,2003-11-28,25.61000061035156,25.670000076293945,25.479999542236328,25.63999938964844,380300.0,0.0023483904141952117,3.2222269317170347,-0.5999847409782028,37.99282590549509,40.91656096100947,0.006010916012726852,0.39601195249142407,0.8785967906252274,-0.25737892927397255,11.86211980891648,0.1900005340576172,-0.15970435764533875,-0.3169995307922413,-1.2306410983058917,0.5966420367214091,-0.7738203145490665,0.13982125296458392,0.43294074071159017,58.47460640739616,10.390455258738818,0.4568207837568252,11,-0.10000038146972301,0.23999977111816762,0.9574990272522008,0.15999889373779652,0.9499988555908274,4,0.05037090891974816,1.2666446264177214,25.54999923706055,-1.1481512878113302,25.520000457763672,-1.5106426151005494,25.56999969482422,0.05037090891974816
7772,2003-12-01,25.60000038146973,25.70000076293945,25.36000061035156,25.70000076293945,1171100.0,-0.0003904813995899703,5.799977111904201,3.33348168870701,31.49604525374123,38.97711496574533,-0.052183404965692404,0.40138882043347124,0.8347050292249527,-0.2334439636695933,11.27392016785417,0.3400001525878906,-0.27331668796302466,-0.31099977493285635,-1.2362911023315526,0.6142915524658399,-0.7736454386322045,0.15164588876649177,0.3306468421164972,57.627129602689806,13.695446108613908,0.46264566369934884,12,-0.09000015258789418,0.24999999999999645,0.9674992561340297,0.16999912261962535,0.9200000762939418,0,0.04960939214215565,3.2222269317170347,25.61000061035156,1.2666446264177214,25.54999923706055,-1.1481512878113302,25.520000457763672,0.04960939214215565
7773,2003-12-02,25.739999771118164,25.899999618530273,25.649999618530273,25.8700008392334,620500.0,0.005468726076651498,1.6315979681570862,1.300005722024163,36.153841075100374,38.49762856197749,-0.2743327611958577,0.23151725153797997,0.6487440254341799,-0.3603094548800456,11.290791767736321,0.2999992370605433,-0.3737685039012355,-0.14450035095214986,-1.056766940757221,0.7677662388529214,-0.6006336458546855,0.31163294395038577,-0.8199996948242188,70.37034420641808,29.463895423407237,0.4561332949025356,12,-0.22999954223632812,0.1100006103515625,0.8274998664855957,0.029999732971191406,0.6200008392333949,1,0.0411810207990666,5.799977111904201,25.60000038146973,3.2222269317170347,25.61000061035156,1.2666446264177214,25.54999923706055,0.0411810207990666
7774,2003-12-03,25.75,25.989999771118164,25.649999618530273,25.65999984741211,1055000.0,0.0003885092840232307,-5.181786655569427,-0.69230317791015,29.36168658563797,36.87681221007649,-0.27570183946556526,0.20360263945179824,0.6090368773434953,-0.3549085501611735,11.20630196949567,0.3400001525878906,-0.415272204790746,-0.11650009155273366,-1.0242276025212718,0.7912274194158044,-0.5703638470370009,0.3373636639315336,-0.8103999328613298,61.904747487897616,26.576615422843005,0.45386375548426816,12,-0.23999977111816406,0.10000038146972656,0.8024997711181641,0.01999950408935547,1.1000003814697301,2,0.037281517843598344,1.6315979681570862,25.739999771118164,5.799977111904201,25.60000038146973,3.2222269317170347,25.61000061035156,0.037281517843598344
7775,2003-12-04,25.85000038146973,25.90999984741211,25.649999618530273,25.8799991607666,1145300.0,0.0038835099599894285,4.777773068282965,-0.3333192048488564,34.95573428757095,36.41004467759746,-0.3515298431027212,0.10255986180658638,0.4889057375574204,-0.4410053668707157,10.40201269510425,0.26000022888183594,-0.46243503750729786,-0.012499713897700104,-0.919753966686546,0.8947545388911458,-0.46612684029212303,0.4411274124967228,-0.8683843261718813,77.77784505647948,44.65199471917631,0.4536271263944237,12,-0.3400001525878942,-3.552713678800501e-15,0.6049995422363246,-0.08000087738037465,0.15999984741210938,3,0.04139263748681543,-5.181786655569427,25.75,1.6315979681570862,25.739999771118164,5.799977111904201,25.60000038146973,0.04139263748681543
7776,2003-12-05,25.81999969482422,26.020000457763672,25.79999923706055,25.85000038146973,684100.0,-0.0011605681316360084,-5.285605296858932,1.0000635808751097,44.88635008984052,37.843356406701695,-0.2506969917532942,0.11814037509499542,0.499623874118182,-0.4020842238353808,9.651979966662333,0.22000122070312145,-0.4326218699240698,-0.029500389099119673,-0.9310655695065293,0.87206479130829,-0.4802829793028245,0.42128220110458514,-0.7980482908935578,69.69684709418274,31.04318204903096,0.45078259020370404,12,-0.3099994659423828,0.030000686645507812,0.554999828338623,-0.05000019073486328,0.3600006103515625,4,0.04841208422828025,4.777773068282965,25.85000038146973,-5.181786655569427,25.75,1.6315979681570862,25.739999771118164,0.04841208422828025
7777,2003-12-08,26.35000038146973,26.45000076293945,25.82999992370605,25.82999992370605,995500.0,0.0205267503063431,-1.384616513223017,-17.332951872335904,56.10861017230027,39.46548860562422,-0.6709754437210655,-0.42830673228763416,-0.03616117905399463,-0.9223870299361145,9.938623540765152,0.6300010681152308,-0.4001583242266662,0.49700031280518076,-0.41211362366153637,1.4061142492718979,0.042443344571822195,0.9515572810385393,-1.2681660343090897,87.49997019772108,47.88532810203053,0.4545569682333587,12,-0.44499969482422586,-0.5000000000000036,-0.017500400543216443,-0.5800008773803746,-0.3500003814697301,0,0.00796960460844387,-5.285605296858932,25.81999969482422,4.777773068282965,25.85000038146973,-5.181786655569427,25.75,0.00796960460844387
7778,2003-12-09,25.920000076293945,26.35000038146973,25.85000038146973,26.35000038146973,1116500.0,-0.016318796924123635,1.3255797448589952,-0.8269229358471143,59.903379416848665,41.31267639141464,-0.20797754300047444,-0.0496842528065784,0.38326124396261463,-0.4834940992510397,10.823891695412664,0.5,-0.3325381837279444,0.09800004959106445,-0.7528963811676554,0.9488964803497844,-0.3274481657882973,0.5234482649704262,-0.7287124158710014,33.750008940684076,-9.87928965383491,0.42544821537936034,12,-0.014999389648441053,-0.06999969482421875,0.41249990463256836,-0.15000057220458984,0.0,1,0.023148162797209215,-1.384616513223017,26.35000038146973,-5.285605296858932,25.81999969482422,4.777773068282965,25.85000038146973,0.023148162797209215
7779,2003-12-10,25.61000061035156,25.989999771118164,25.51000022888184,25.989999771118164,807400.0,-0.011959855903932115,1.5263189595891977,0.8837183513422412,53.21891960477729,42.67526582125693,0.1297786231429825,0.20382037644204942,0.6788625138516089,-0.15306162765885034,11.428739051069556,0.4799995422363246,-0.24429406718419244,-0.16949949264526865,-0.9696170603140395,0.6306180750235022,-0.5695582764796541,0.23055929118911678,-0.3180159017272963,10.63833241009528,-36.73098091309482,0.4000587838343863,12,0.2950000762939453,0.23999977111816762,0.6349992752075231,0.15999889373779652,0.2699985504150426,2,0.029285434678859357,1.3255797448589952,25.920000076293945,-1.384616513223017,26.35000038146973,-5.285605296858932,25.81999969482422,0.029285434678859357
7780,2003-12-11,25.76000022888184,25.790000915527344,25.53000068664551,25.61000061035156,565500.0,0.005857072040429845,1.4761809611174854,-0.394736710017131,62.612604485363754,45.410796774575665,0.014192847375515072,-0.022964992639249004,0.5017261458278774,-0.28378398169664365,11.483017297509557,0.2600002288818324,-0.20837065773748975,0.02850008010864613,-0.6380945885319953,0.6950947487492876,-0.3047972542116746,0.36179741442896685,-0.37537423591236063,26.59572957058322,-24.86201042253789,0.33329733432032,12,0.14500045776366477,0.09000015258788707,0.42249965667724254,0.009999275207515979,0.5100002288818324,3,0.04231367014375231,1.5263189595891977,25.61000061035156,1.3255797448589952,25.920000076293945,-1.384616513223017,26.35000038146973,0.04231367014375231
7781,2003-12-12,25.6299991607666,25.84000015258789,25.59000015258789,25.65999984741211,642900.0,-0.005046625270192395,-3.5455081410067453,-0.20000508627594643,59.148900596310135,48.48333625708332,0.16464300778023144,0.03810684208707116,0.6050993709194188,-0.1347465420778775,11.667003271559677,0.25,-0.17738155754929252,-0.056500911712646484,-0.6076440973283148,0.49464227390302185,-0.3320725045204824,0.21907068109518946,-0.1601431861995266,12.765836564663873,-41.80317823096847,0.2755715928078343,12,0.35000133514404297,0.220001220703125,0.5475006103515625,0.1400003433227539,0.7100009918212891,4,0.01482641750128999,1.4761809611174854,25.76000022888184,1.5263189595891977,25.61000061035156,1.3255797448589952,25.920000076293945,0.01482641750128999
7782,2003-12-15,26.26000022888184,26.63999938964844,25.8700008392334,25.899999618530273,988100.0,0.02458061212423357,-2.666675749318818,-11.999745692669709,63.218388284652114,51.49050816925573,-0.40442075092843055,-0.6022970153715335,-0.04411310802608526,-0.7383417904540899,12.575780069237123,1.0100002288818395,-0.12237380157903388,0.5605001449584996,-0.03245757455625409,1.1534578644732534,0.26402128520112456,0.8569790047158747,-0.7299995422363281,66.37173070917976,11.377693892325667,0.2964788597573762,12,-0.18500041961669922,-0.4099998474121129,-0.08250045776367543,-0.490000724792484,0.38999938964843395,0,-0.003046455560121064,-3.5455081410067453,25.6299991607666,1.4761809611174854,25.76000022888184,1.5263189595891977,25.61000061035156,-0.003046455560121064
7783,2003-12-16,27.0,27.0,26.5,26.649999618530273,1604000.0,0.028179732089426146,1.857139743107667,0.9722216335353611,72.42421475107379,56.27523352097083,-1.0581715866365435,-1.3384623978696126,-0.79705578370422,-1.4535917804232703,12.61395860941979,0.7399997711181605,-0.03912974336201103,1.254499912261963,0.43702054274930546,2.0719792817746203,0.845760227505636,1.6632395970182898,-1.4099998474121094,100.0,42.64396836218865,0.4087396847563287,12,-0.744999885559082,-1.0399999618530273,-0.817500114440918,-1.2300004959106445,-0.12999916076660156,1,-0.03703703703703709,-2.666675749318818,26.26000022888184,-3.5455081410067453,25.6299991607666,1.4761809611174854,25.76000022888184,-0.03703703703703709
7784,2003-12-17,26.54999923706055,27.0,26.059999465942386,27.0,1650300.0,-0.016666694923683334,3.1777730682829497,-1.285715064223073,63.440842021499655,59.440245491407346,-0.5394901631384492,-0.8501397235589785,-0.3661386013398129,-0.9733828049325801,12.256236062335551,0.9400005340576136,0.05832681367990844,0.7524991989135792,-0.13150762040854858,1.636506018235707,0.3104957892525171,1.1945026085746413,-0.7907991027832075,69.38768890221023,11.053658463248567,0.4420034096610632,12,-0.29499912261963246,-0.5899991989135778,-0.31499910354614613,-0.779999732971195,0.20000076293944957,2,-0.023728782631647016,1.857139743107667,27.0,-2.666675749318818,26.26000022888184,-3.5455081410067453,25.6299991607666,-0.023728782631647016
7785,2003-12-18,26.63999938964844,26.79999923706055,26.46999931335449,26.75,686100.0,0.00338983635307466,2.142870118074439,0.244445386343401,63.73330308705338,61.53435137998655,-0.5650670479031525,-0.8929885182608679,-0.46586573350361604,-1.0291512768059299,11.765778905865028,0.3299999237060618,0.14090314948693816,0.7834993362426808,-0.16109765344760163,1.7280963259329631,0.31120084139753956,1.255797831087822,-0.7319032714843807,74.46803905601138,15.48457672568344,0.47229849484514047,12,-0.3849992752075231,-0.6799993515014684,-0.40499925613403676,-0.8149995803833043,0.0400009155273402,3,-0.02852853777380915,3.1777730682829497,26.54999923706055,1.857139743107667,27.0,-2.666675749318818,26.26000022888184,-0.02852853777380915
7786,2003-12-19,26.440000534057614,26.770000457763672,26.31999969482422,26.53000068664551,996800.0,-0.007507464721209445,-1.7272622185231423,0.8181786655570338,60.65989380818845,62.04004956175191,-0.29935236040649826,-0.6275011465264377,-0.27328273504492273,-0.798929639231897,10.51497297597506,0.4500007629394531,0.24011213329391978,0.5215004920959423,-0.40425416647314805,1.4472551506650326,0.05862316281139712,0.9843778213804875,-0.40087595007323884,50.44248833224994,-8.352634886101143,0.46287732928454517,12,-0.18500041961669567,-0.480000495910641,-0.18250036239623668,-0.355000495910641,0.26000022888183594,4,-0.0064296547980383645,2.142870118074439,26.63999938964844,3.1777730682829497,26.54999923706055,1.857139743107667,27.0,-0.0064296547980383645
7787,2003-12-22,27.059999465942386,27.06999969482422,26.5,26.5,858400.0,0.02344927834196331,-1.035715137210023,-6.222205738989927,64.93211654326433,62.59879813135365,-0.9030074494381601,-1.1605088040248042,-0.8933235946241957,-1.3868694138725282,9.328181100583343,0.6299991607666051,0.33623650151950457,1.0484994888305685,0.05540194450610514,2.041597033155032,0.5519507166683368,1.5450482609928002,-0.9055698320361358,99.00987855290849,39.957228801363016,0.49654877216223087,12,-0.769999504089359,-1.0649995803833043,-0.8024992942810094,-0.8599996566772496,-0.7299995422363352,0,-0.026607513952861872,-1.7272622185231423,26.440000534057614,2.142870118074439,26.63999938964844,3.1777730682829497,26.54999923706055,-0.026607513952861872
7788,2003-12-23,27.1299991607666,27.38999938964844,27.01000022888184,27.229999542236328,798200.0,0.00258683282356742,-1.2353007175034267,-0.17857228006716486,65.40177136431996,63.95244832685839,-0.8753735977558819,-1.1675034048004278,-0.9702897727165762,-1.4196066535947125,10.079849542701186,0.37999916076660156,0.4132594068684128,1.040499210357666,-0.04714343485163752,2.1281418555669696,0.496677887753016,1.584320532962316,-0.8473897183318364,80.45110948898801,20.860379535417266,0.5438213226046518,12,-0.6699991226196254,-0.9749994277954102,-0.8724989891052246,-0.909998893737793,-0.5699996948242152,1,-0.017692574901751912,-1.035715137210023,27.059999465942386,-1.7272622185231423,26.440000534057614,2.142870118074439,26.63999938964844,-0.017692574901751912
7789,2003-12-24,27.07999992370605,27.25,27.01000022888184,27.1299991607666,195100.0,-0.001842950188249759,-1.5263316401309623,0.4999904632932511,63.88261238717347,64.09356031594835,-0.6648415563573664,-1.0483921792198885,-0.9324949989872842,-1.3335347794322914,10.872139081448122,0.2399997711181605,0.4263814014788423,0.9124999999999979,-0.2257508830622008,2.0507508830621966,0.3433745584688985,1.4816254415310972,-0.6202080897170994,71.02807903199299,13.170398476479406,0.5691254415310986,12,-0.5900001525878871,-0.9250001907348597,-0.9224991798400843,-0.5850000381469691,-0.3600006103515625,2,-0.0077547668044422036,-1.2353007175034267,27.1299991607666,-1.035715137210023,27.059999465942386,-1.7272622185231423,26.440000534057614,-0.0077547668044422036
7790,2003-12-26,27.03000068664551,27.20000076293945,27.01000022888184,27.07999992370605,208700.0,-0.0018463529247195742,-3.22222693171721,0.9999999999997868,63.595520258405045,64.58762916729223,-0.46460590078750386,-0.9294850675960227,-0.890052401310367,-1.2417989237139544,11.707244931361426,0.19000053405761008,0.46577253693315157,0.7885006904602072,-0.37291875408406483,1.9499201350044792,0.2077909681880712,1.3692104127323432,-0.4213756437510412,66.35525180574284,9.582257015163243,0.5807097222721359,12,-0.4000005722045934,-0.87500095367432,-0.8724999427795446,-0.4150009155273473,-0.23000144958496094,4,-0.01035888566528409,-1.5263316401309623,27.07999992370605,-1.2353007175034267,27.1299991607666,-1.035715137210023,27.059999465942386,-0.01035888566528409
7791,2003-12-29,26.899999618530273,27.13999938964844,26.709999084472656,27.040000915527344,1071400.0,-0.00480951035193522,1.529426614382573,2.800068665598933,56.790115316907126,63.87337661532058,-0.15143516570826066,-0.7355998846717569,-0.7670176917550471,-1.069754767846895,12.478265229289805,0.4300003051757848,0.5494147998560805,0.5939996719360359,-0.5630271216900624,1.7510264655621341,0.015486275122988502,1.1725130687490832,0.4899997711181676,44.94380818488847,-7.614337241524154,0.5785133968130491,12,-0.17500019073485973,-0.744999885559082,-0.7474989891052246,-0.2849998474121094,0.11000061035156605,0,-0.008178413251833105,-3.22222693171721,27.03000068664551,-1.5263316401309623,27.07999992370605,-1.2353007175034267,27.1299991607666,-0.008178413251833105
7792,2003-12-30,26.8700008392334,26.899999618530273,26.70000076293945,26.899999618530273,944100.0,-0.001115196272204022,12.333799593082638,0.21427500987724962,63.01371724191982,62.82776578097013,-0.02884111744631568,-0.6383036212894346,-0.7435103923969422,-0.9979395379311455,13.010188986230881,0.19999885559082387,0.6050451035410305,0.5005008697509759,-0.6325336044174534,1.6335353439194051,-0.06601636733323701,1.0670181068351887,0.5063985443115264,24.63774125243974,-29.047865569778438,0.5665172370842138,12,-0.14500141143798473,-0.715001106262207,-0.8875002861022949,-0.37000083923339844,0.4499988555908203,1,-0.006326761108459977,1.529426614382573,26.899999618530273,-3.22222693171721,27.03000068664551,-1.5263316401309623,27.07999992370605,-0.006326761108459977
7793,2003-12-31,26.79999923706055,27.0,26.729999542236328,26.78000068664551,660200.0,-0.002605195384684844,-3.499976158308563,-0.6666454730417091,67.4486609964527,63.27307900040936,0.010959377136934734,-0.5110179469614629,-0.6825594066094922,-0.8880200529673168,14.142360592886227,0.2700004577636719,0.6864685308376721,0.3774992942810087,-0.7304407567869156,1.485439345348933,-0.1764707312529552,0.9314693198149726,0.5493442016601549,18.181565970080037,-39.257661039598055,0.5539700255339626,12,0.0550003051757777,-0.644999504089359,-0.8324990272522008,-0.31499958038330433,0.6200008392333949,2,-0.017537288310984667,12.333799593082638,26.8700008392334,1.529426614382573,26.899999618530273,-3.22222693171721,27.03000068664551,-0.017537288310984667
7794,2004-01-02,26.709999084472656,26.95000076293945,26.54999923706055,26.79999923706055,569200.0,-0.0033582147444033428,1.0512730224869675,-4.500333810205232,64.1790857822832,63.32261041099045,0.14085466551780357,-0.3640758279489731,-0.604454217095423,-0.7606152065273193,15.185668613160505,0.40000152587889914,0.7101286480525957,0.23949918746948384,-0.8282177734422511,1.3072161483812188,-0.29435929298638186,0.7733576679253495,0.6133706472167972,24.615303355751685,-35.208329483939636,0.5338584804558667,1,0.14500045776367188,-0.33499908447265625,-0.8174986839294434,-0.2999992370605469,0.7600002288818324,4,-0.005615860115003479,-3.499976158308563,26.79999923706055,12.333799593082638,26.8700008392334,1.529426614382573,26.899999618530273,-0.005615860115003479
7795,2004-01-05,26.920000076293945,27.25,26.76000022888184,27.0,1377000.0,0.007862261288633654,-1.450001192094058,0.8888865341414476,68.80467639581202,64.22758625405973,-0.02821885581441208,-0.5162746563593643,-0.8064242969909969,-0.9387958177862501,16.487004972319713,0.5400009155273438,0.6347761435859383,0.39600019454956126,-0.6477661093001394,1.439766498399262,-0.1258829573752891,0.9178833464744116,0.35696742571777307,52.85720513784642,-12.385255087944273,0.521883151924851,1,0.024999618530273438,-0.5450000762939453,-1.0399999618530273,-0.5100002288818359,0.6200008392333984,0,-0.0074294488251349655,1.0512730224869675,26.709999084472656,-3.499976158308563,26.79999923706055,12.333799593082638,26.8700008392334,-0.0074294488251349655
7796,2004-01-06,27.06999969482422,27.35000038146973,26.979999542236328,27.04999923706055,952500.0,0.005572051192613614,-3.625014901175449,-0.25000596047011747,63.728809833388105,64.09388550851793,-0.0887926258520011,-0.5985118573352253,-0.9487410595548091,-1.0564184690690723,17.641989067368087,0.4300003051757848,0.6255536993601396,0.4834998130798347,-0.5320895147902291,1.4990891409498985,-0.024294850855199,0.9912944770148684,-0.5200004577636683,64.99996423726385,-0.09553439264293218,0.5077946639350323,1,-0.10000038146972301,-0.6949996948242188,-1.2599992752075195,-0.6599998474121094,0.75,1,-0.009974158138438827,-1.450001192094058,26.920000076293945,1.0512730224869675,26.709999084472656,-3.499976158308563,26.79999923706055,-0.009974158138438827
7797,2004-01-07,26.559999465942386,26.989999771118164,26.3799991607666,26.989999771118164,1195400.0,-0.018840052997094903,1.837210127570483,-21.499523173759126,41.91175284682381,61.48388345101836,0.38311223887532364,-0.0758618400188702,-0.43392440025948886,-0.5193926185256643,17.362593672246714,0.6900005340576172,0.5964186529972082,-0.0370003700256305,-1.046619190365945,0.972618450314684,-0.5418097801957877,0.46780904014452673,0.7900009155273438,18.556709139531524,-40.38352215033591,0.5048094101701579,1,0.3050003051757777,-0.18499946594238637,-0.8799991607666051,-0.149999618530277,1.090000152587887,2,0.016942800150146153,-3.625014901175449,27.06999969482422,-1.450001192094058,26.920000076293945,1.0512730224869675,26.709999084472656,0.016942800150146153
7798,2004-01-08,26.520000457763672,26.6299991607666,26.43000030517578,26.5,649000.0,-0.001505986783998381,-1.4999880790596762,-0.0465126594631043,49.35067508653255,59.86922375094714,0.36596886092403835,0.012008107324703587,-0.38592831976716013,-0.4523262115177644,17.068099402798552,0.1999988555908203,0.5940640895368823,-0.10699939727783203,-1.066321359376989,0.8523225648213248,-0.5866603783274122,0.3726615837717482,0.8299999237060582,14.43310523831991,-41.401640629971084,0.47966098104957894,1,0.3449993133544922,-0.0700006484985316,-0.8400001525878906,-0.1100006103515625,1.2999992370605469,3,0.03016588322970226,1.837210127570483,26.559999465942386,-3.625014901175449,27.06999969482422,-1.450001192094058,26.920000076293945,0.03016588322970226
7799,2004-01-09,26.36000061035156,26.57999992370605,26.209999084472656,26.489999771118164,1046200.0,-0.006033176645940608,1.3871063010293865,-6.499809269502371,44.1176659154802,57.70501771284439,0.4616429646712241,0.24356470271231245,-0.22349424603819656,-0.2663935579753378,17.623874225615705,0.3700008392333949,0.5099851094886887,-0.3044992446899464,-1.1480873970177896,0.5390889076378969,-0.7262933208538662,0.11729483147397346,0.9705997467041101,13.158013615776415,-38.6541788648408,0.42179407616392134,1,0.41999912261963246,0.08999919891358132,-0.6800003051757777,0.04999923706055043,1.139999389648441,4,0.04021242190435026,-1.4999880790596762,26.520000457763672,1.837210127570483,26.559999465942386,-3.625014901175449,27.06999969482422,0.04021242190435026
7800,2004-01-12,26.85000038146973,26.920000076293945,26.479999542236328,26.489999771118164,1315000.0,0.01858876175161206,-1.3157857752346533,-2.769253341549609,57.67790502968903,57.8036610142646,-0.06322362958445282,-0.1692664003086115,-0.7059605353941265,-0.7278269486540729,18.361263100204763,0.5599994659423864,0.4232397364754519,0.13100051879883168,-0.5998505303216852,0.8618515679193486,-0.23442500576142677,0.49642604335909013,0.43577592468261983,56.14040077699285,3.9833132375859535,0.36542552456025884,1,-0.07000064849853871,-0.40000057220458984,-1.1700000762939489,-0.47000026702881215,1.1499996185302699,0,0.02309120756335803,1.3871063010293865,26.36000061035156,-1.4999880790596762,26.520000457763672,1.837210127570483,26.559999465942386,0.02309120756335803
7801,2004-01-13,26.01000022888184,26.270000457763672,25.84000015258789,26.0,2274300.0,-0.031284921439614144,-1.6060630581163482,0.027778366464638934,31.83391939767374,54.33923903157059,0.7121430683861654,0.7385268133822898,0.14228367278067822,0.13502734046313591,19.058302256965604,1.0100002288818395,0.3227451577603446,-0.7279996871948207,-1.3515241985737703,-0.10447517581587107,-1.0397619428842972,-0.4162374315053441,1.2327449884033221,14.782620233493029,-30.148823857102407,0.31176225568947535,1,0.5850000381469691,0.4399995803833008,-0.32999992370605824,0.17500019073485973,2.19000053405761,1,0.058823555293420204,-1.3157857752346533,26.85000038146973,1.3871063010293865,26.36000061035156,-1.4999880790596762,26.520000457763672,0.058823555293420204
7802,2004-01-14,26.18000030517578,26.729999542236328,26.040000915527344,26.149999618530273,1026800.0,0.006535950588157702,-4.520031128167177,2.999999999998934,34.11373029577943,50.63535784260689,0.48497353870076765,0.5926094374751152,-0.019905988848062606,-0.009141671793145179,17.996708151722093,0.7199993133544886,0.2238229719333198,-0.5539996147155755,-1.1913094613277124,0.0833102318965615,-0.8726545380216457,-0.2353446914095052,0.9785802082275445,31.481497833922905,-8.58694520712569,0.3186549233060693,1,0.41499996185302734,0.269999504089359,-0.5,-0.1550006866455078,2.059999465942383,2,0.0626432150699483,-1.6060630581163482,26.01000022888184,-1.3157857752346533,26.85000038146973,1.3871063010293865,26.36000061035156,0.0626432150699483
7803,2004-01-15,26.0,26.21999931335449,25.85000038146973,26.18000030517578,1136700.0,-0.006875489040395255,1.846164003697369,-5.999872846334796,32.69231357047629,47.13682759685057,0.602968621351117,0.7313475673611691,0.15469086086877581,0.20085508452226009,16.31908153675147,0.3699989318847585,0.1647651018650862,-0.683999919891356,-1.3869677760973325,0.01896793631462046,-1.0354838479943425,-0.33251599178836955,1.0794656917544003,14.814801732861676,-20.456027291662643,0.351483928102988,1,0.5950002670288086,0.44999980926514027,-0.12249946594238281,-0.010000228881835938,1.5,3,0.06346152378962588,-4.520031128167177,26.18000030517578,-1.6060630581163482,26.01000022888184,-1.3157857752346533,26.85000038146973,0.06346152378962588
7804,2004-01-16,25.920000076293945,26.13999938964844,25.76000022888184,26.01000022888184,842800.0,-0.0030769201425405734,1.171433242506768,0.5000000000000198,32.38095122760532,43.08974702260538,0.6248299889429099,0.8028943588598594,0.23340437792340651,0.31037144332714917,15.747483296724113,0.37999916076660156,0.07505899025379748,-0.7324998855590827,-1.5129414223247935,0.047941651206627967,-1.1227206539419399,-0.3422791171762256,1.0850976831104653,13.793092108508157,-16.820968974528043,0.3902207683828557,1,0.6350002288818395,0.529999732971195,-0.042499542236328125,0.06999969482421875,1.3999996185302734,4,0.07330245420284487,1.846164003697369,26.0,-4.520031128167177,26.18000030517578,-1.6060630581163482,26.01000022888184,0.07330245420284487
7805,2004-01-20,25.8799991607666,26.11000061035156,25.85000038146973,25.899999618530273,884500.0,-0.0015432451932717584,-5.500166897144075,0.22222693171702596,33.33333333333337,39.712471855932634,0.5607628508707521,0.8253549893651808,0.27743038538366704,0.38474597969451096,15.144995177542398,0.26000022888182883,-0.03249812995839818,-0.7345007896423326,-1.588086899065086,0.11908531978042092,-1.161293844353711,-0.30770773493095405,1.025490796196003,12.371032662876551,-15.751688422537935,0.4267930547113771,1,0.49500083923339844,0.5800008773803746,-0.002498626708984375,0.1100006103515625,1.4700012207031286,1,0.06259663414863148,1.171433242506768,25.920000076293945,1.846164003697369,26.0,-4.520031128167177,26.18000030517578,0.06259663414863148
7806,2004-01-21,26.270000457763672,26.28000068664551,25.70000076293945,25.70000076293945,1167600.0,0.015069602381915903,-1.0350885411786748,-28.499332443257856,41.228074578362126,39.63650760388134,0.05067696326633353,0.44476819634748566,-0.10876665772614302,0.033491505946440014,14.775079253954077,0.5799999237060618,-0.11553082949434668,-0.3359994888305664,-1.2002215329441555,0.5282225552830226,-0.7681105108873609,0.09611153322622812,0.5438503209524725,55.33984178246586,25.670193093558268,0.4321110220567949,1,0.039999961853027344,0.2199993133544922,-0.3924999237060547,-0.2800006866455078,1.6899986267089844,2,0.0658545684084697,-5.500166897144075,25.8799991607666,1.171433242506768,25.920000076293945,1.846164003697369,26.0,0.0658545684084697
7807,2004-01-22,26.34000015258789,26.38999938964844,26.15999984741211,26.38999938964844,933200.0,0.002664624804128213,8.200122072174008,-0.08771800671923043,43.27487108673074,38.96141827057003,-0.0601353280225041,0.3352507386404966,-0.18051786943471626,0.002240699329970397,13.939787025802886,0.22999954223633168,-0.24058382687724134,-0.22999982833862376,-1.0743493629145036,0.614349706237256,-0.6521745956265654,0.19217493894931792,0.36246562455058395,92.75371933723605,59.08499631595909,0.42217476728793996,1,-0.029999732971191406,0.2049999237060547,-0.4249997138977051,-0.35000038146972656,2.2600002288818395,3,0.07061505693153203,-1.0350885411786748,26.270000457763672,-5.500166897144075,25.8799991607666,1.171433242506768,25.920000076293945,0.07061505693153203
7808,2004-01-23,26.649999618530273,26.940000534057614,26.399999618530273,26.399999618530273,1123600.0,0.01176915201771278,-3.3200073242187216,-5.000076295109128,49.175831805446315,39.52343670278849,-0.3908580620398965,-0.013231262741157934,-0.49708461073112886,-0.271763698298507,12.90193032216742,0.600000381469723,-0.34825851499758187,0.10399961471557617,-0.6996342415733636,0.907633471004516,-0.2978173134288937,0.5058165428600461,-0.9499988555908239,76.61282507610197,40.07223569125591,0.4018169281444694,1,-0.32999897003174183,-0.10499954223632812,-0.6874995231628418,-0.6599998474121094,1.6800003051757777,4,0.059662295510215735,8.200122072174008,26.34000015258789,-1.0350885411786748,26.270000457763672,-5.500166897144075,25.8799991607666,0.059662295510215735
7809,2004-01-26,26.8700008392334,26.920000076293945,26.54999923706055,26.54999923706055,682700.0,0.008255205397832421,-1.3124936670382297,1.280006408691392,49.31507923070653,38.594233836234864,-0.5932996614876132,-0.26326972348234534,-0.7186529836563906,-0.4641844155740671,11.807986552635263,0.3700008392333949,-0.3393619852763621,0.334500789642334,-0.44487759657118886,1.1138791758558568,-0.05518840346442744,0.7241899827490954,-1.1452000808715859,94.35486227863629,57.40470775269053,0.3896891931067607,1,-0.5500001907348668,-0.3250007629394531,-0.7625007629394531,-0.8800010681152344,1.5599994659423828,0,0.02344619058763575,-3.3200073242187216,26.649999618530273,8.200122072174008,26.34000015258789,-1.0350885411786748,26.270000457763672,0.02344619058763575
7810,2004-01-27,26.75,26.979999542236328,26.75,26.85000038146973,862900.0,-0.004465978246572355,-3.5999732972210037,-0.3124996274728499,45.58011806584458,40.1215892438094,-0.546439583793962,-0.17425556021026978,-0.6100278950297593,-0.31366778260763795,10.690907528190548,0.22999954223632812,-0.356268929857567,0.22849998474121236,-0.5230394888464289,0.9800394583288536,-0.14726975205260828,0.604269721535033,-1.0008952461242728,82.0312686264693,46.620403203028765,0.3757697367938204,1,-0.4099998474121094,-0.2049999237060547,-0.6424999237060547,-0.7899999618530273,1.3500003814697301,1,0.02130839980651289,-1.3124936670382297,26.8700008392334,-3.3200073242187216,26.649999618530273,8.200122072174008,26.34000015258789,0.02130839980651289
7811,2004-01-28,26.68000030517578,27.13999938964844,26.65999984741211,26.770000457763672,924500.0,-0.002616811021466159,-6.384547668652304,0.8999980926586112,51.88680433555631,42.09637524822906,-0.4150529598581443,-0.12815321737778618,-0.5463267359797719,-0.22330882679082364,10.41806216015072,0.4799995422363317,-0.3474982805860556,0.16950025558471538,-0.5649591466174648,0.9039596577868956,-0.19772944551637295,0.5367299566858037,-0.881659759765629,53.061295985612944,14.877440199113565,0.36722970110108943,1,-0.26000022888183594,-0.13500022888183594,-0.5725002288818359,-0.7200002670288086,1.4499988555908203,2,0.025112446350458617,-3.5999732972210037,26.75,-1.3124936670382297,26.8700008392334,-3.3200073242187216,26.649999618530273,0.025112446350458617
7812,2004-01-29,26.70000076293945,27.06999969482422,26.51000022888184,26.93000030517578,842500.0,0.0007496423363904103,1.1960835645845194,2.55554613656597,52.84810279390029,44.33590738416506,-0.3950813089318679,-0.17027263436377282,-0.5554370642958482,-0.2323670011032526,10.027579276500504,0.5599994659423793,-0.4201111216340436,0.1980007171630831,-0.5227474489961779,0.9187488833223441,-0.16237336591654739,0.5583748002427136,-0.8211606868750003,40.54070772966092,-0.6207124347054389,0.36037408307962987,1,-0.28000068664550426,-0.15500068664550426,-0.5925006866455043,-0.7400007247924769,1.3699989318847692,3,0.04719094702357207,-6.384547668652304,26.68000030517578,-3.5999732972210037,26.75,-1.3124936670382297,26.8700008392334,0.04719094702357207
7813,2004-01-30,26.32999992370605,26.68000030517578,26.15999984741211,26.53000068664551,804900.0,-0.013857708938606939,1.0800018310546875,0.8695702652049334,49.55488656951088,46.24412242215457,0.02978497450328632,0.17150478830734173,-0.1812000380435279,0.13456031143238079,9.1459987970529,0.5400009155273402,-0.34885145995566447,-0.14850015640259073,-0.8589122935103646,0.5619119807051831,-0.5037062249564777,0.2067059121512962,-0.3754902888265619,17.346954663469162,-26.226630702800946,0.3552060685538875,1,0.09000015258789418,0.21500015258789418,-0.18749999999999645,-0.3350000381469691,1.55999946594239,4,0.0862134623752846,1.1960835645845194,26.70000076293945,-6.384547668652304,26.68000030517578,-3.5999732972210037,26.75,0.0862134623752846
7814,2004-02-02,26.559999465942386,26.559999465942386,26.270000457763672,26.35000038146973,852900.0,0.008735265586888863,1.7619073569482626,-1.0499914169638567,45.33761249354508,47.57793121773364,-0.11162173376519391,-0.07410809632189341,-0.3858278322974691,-0.08938262521463258,8.706627369692276,0.2899990081787145,-0.28653044560582686,0.08899936676025888,-0.6142533823247867,0.7922521158453044,-0.2626270077822639,0.44062574130278165,-0.534360445776759,40.81630667066323,-1.119426188965619,0.35162637454252293,2,-0.13999938964844105,-0.03499889373779652,-0.25249958038330433,-0.40499973297119496,1.350000381469723,0,0.0666415848401396,1.0800018310546875,26.32999992370605,1.1960835645845194,26.70000076293945,-6.384547668652304,26.68000030517578,0.0666415848401396
7815,2004-02-03,26.71999931335449,26.76000022888184,26.36000061035156,26.5,585900.0,0.006024090761645784,1.666653951057605,1.0476203451407642,64.60900989150883,50.175812919194385,-0.1563821835074144,-0.26336248441360866,-0.5164616760915273,-0.2447290540913798,7.804427731273315,0.39999961853028054,-0.19325459601556005,0.25899925231933096,-0.4227293018038445,0.9407278064425064,-0.08186502474225676,0.5998635293809187,-0.6274986710198931,57.14282933892766,11.286104219669674,0.34086427706158856,2,-0.0699996948242152,-0.1949987411498988,-0.3974995613098109,-0.5649995803832972,1.0100002288818395,1,0.06399704475166823,1.7619073569482626,26.559999465942386,1.0800018310546875,26.32999992370605,1.1960835645845194,26.70000076293945,0.06399704475166823
7816,2004-02-04,26.79999923706055,26.90999984741211,26.479999542236328,26.690000534057614,751600.0,0.0029940091976752292,1.6060630581163482,0.49999566510325427,63.24781796425933,52.39502923891978,-0.1713107194019905,-0.38433221808670837,-0.5571787213211792,-0.3241935784773524,6.772038136387505,0.43000030517578125,-0.08218084739680265,0.35249919891357706,-0.28789139360562643,0.9928897914327806,0.032303902653975314,0.6726944951731788,-0.6446486698871254,70.32961505087002,21.71868549175683,0.32019529625960225,2,-0.149999618530277,-0.2749986648559606,-0.40749931335449574,-0.644999504089359,0.75,2,0.048507506769308595,1.666653951057605,26.71999931335449,1.7619073569482626,26.559999465942386,1.0800018310546875,26.32999992370605,0.048507506769308595
7817,2004-02-05,27.01000022888184,27.01000022888184,26.54999923706055,26.729999542236328,978500.0,0.007835858126849837,2.285713312579531,2.545490801269137,71.3079798642325,54.854156801007136,-0.3087454072518092,-0.589094917130101,-0.7246466769366293,-0.5377017478363761,7.242528838348184,0.46000099182128906,0.041169555474223074,0.5400001525878935,-0.14696124771881003,1.226961552894597,0.1965194524345435,0.8834808527412434,-0.7955707323599128,100.0,45.167853205293845,0.3434807001533514,2,-0.36000061035156605,-0.48499965667724965,-0.5700006484985387,-0.8550004959106481,0.010000228881832385,3,0.041466083761344974,1.6060630581163482,26.79999923706055,1.666653951057605,26.71999931335449,1.7619073569482626,26.559999465942386,0.041466083761344974
7818,2004-02-06,27.31999969482422,27.36000061035156,26.8799991607666,26.8799991607666,1192000.0,0.011477210785466596,-1.1818221226163428,1.5714266251592093,76.92302613576925,57.92170645712521,-0.5740814933059823,-0.881270651419527,-0.9995619430988434,-0.8519961064633428,7.953394445914816,0.4800014495849574,0.12588711264855235,0.8099996566772454,0.024660278403711544,1.5953390349507792,0.41732996754047846,1.2026693458140123,-1.050036004714702,96.33019174975621,34.8070807574693,0.3926696891367671,2,-0.5599994659423828,-0.7899990081787145,-0.880000114440918,-1.1649999618530273,-0.4300003051757777,4,0.027452416119246426,2.285713312579531,27.01000022888184,1.6060630581163482,26.79999923706055,1.666653951057605,26.71999931335449,0.027452416119246426
7819,2004-02-09,27.420000076293945,27.559999465942386,27.31999969482422,27.35000038146973,1031000.0,0.0036603361122538036,-2.6922738343261794,0.15909002241131115,78.94734577745145,61.62917620285931,-0.6569446642643975,-0.9463043193903182,-1.0609808799617966,-0.957350206839866,9.027673910660159,0.23999977111816762,0.2066596943611394,0.8570000648498528,-0.023074155497166515,1.7370742851968721,0.41696295467634314,1.2970371750233625,-1.0628334325650641,88.33337306980084,19.742185149049632,0.4400371101735095,2,-0.5600004196166992,-0.7899999618530273,-0.9150004386901855,-1.265000343322754,-0.12000083923339488,0,0.01714074806880972,-1.1818221226163428,27.31999969482422,2.285713312579531,27.01000022888184,1.6060630581163482,26.79999923706055,0.01714074806880972
7820,2004-02-10,27.46999931335449,27.520000457763672,27.32999992370605,27.420000076293945,725100.0,0.001823458676930123,1.5333146838920162,0.7142779291552989,75.86202644142426,64.29308977017799,-0.6638861938054355,-0.9986758485005538,-1.0719893093826123,-1.012147421410976,9.725706647924321,0.19000053405762074,0.24651987564937272,0.8759993553161571,-0.0864623016930608,1.838461012325375,0.3947685268115464,1.3572301838207679,-0.9925493874042566,91.66665194946876,20.515276594307608,0.481230828504609,2,-0.6099996566772425,-0.8399991989135707,-0.8549995422363246,-1.3149995803832972,-0.3899993896484375,1,0.016017493449434372,-2.6922738343261794,27.420000076293945,-1.1818221226163428,27.31999969482422,2.285713312579531,27.01000022888184,0.016017493449434372
7821,2004-02-11,27.540000915527344,27.6200008392334,27.28000068664551,27.35000038146973,609900.0,0.0025482928257236637,-1.0606074617807932,3.800068665598734,75.86204628601965,66.85019460263568,-0.6694696016103876,-0.9994171533294747,-1.1033170927315865,-1.0956899555619515,10.395549995189516,0.3400001525878871,0.27430286528727166,0.869500923156739,-0.1396045815896514,1.8786064279031294,0.3649481707835456,1.3740536755299324,-0.9542960355778973,92.52338281142765,23.1088242306608,0.5045527523731943,2,-0.6500005722045898,-0.880000114440918,-0.8800010681152344,-1.3850011825561523,-0.5500011444091797,2,0.00689900582399261,1.5333146838920162,27.46999931335449,-2.6922738343261794,27.420000076293945,-1.1818221226163428,27.31999969482422,0.00689900582399261
7822,2004-02-12,27.81999969482422,28.0,27.540000915527344,27.540000915527344,1741300.0,0.01016698511215397,-2.285722070844687,1.4736736435276088,75.54582170393488,69.73807628423836,-0.864835759677625,-1.2124126661389028,-1.340268685970024,-1.3899743488862555,11.815939575263313,0.45999908447265625,0.3386094678522227,1.0674997329711928,-0.035908941762684776,2.1709084077050704,0.515795395604254,1.6192040703381316,-1.1101792997606985,83.92855622331629,14.787358521775843,0.551704337366939,2,-0.6849994659423828,-0.9699993133544922,-1.1475000381469727,-1.6649999618530273,-1.1399993896484375,3,-0.009705264583949713,-1.0606074617807932,27.540000915527344,1.5333146838920162,27.46999931335449,-2.6922738343261794,27.420000076293945,-0.009705264583949713
7823,2004-02-13,27.649999618530273,28.1299991607666,27.56999969482422,27.979999542236328,903800.0,-0.006110714527634342,-1.285713173557129,-1.1785762942779292,67.41067399178819,72.19063867293204,-0.5452406152462217,-0.9617711995563702,-1.1328225889096402,-1.2317210222482196,13.395304555057136,0.5599994659423828,0.3822914671264712,0.8149996757507338,-0.29820341685706,1.9282027683585277,0.2583981294468387,1.371601222054629,-0.759554078775647,43.52936424590008,-21.496225167995455,0.5566015463038969,2,-0.4049997329711914,-0.7349996566772461,-1.0299997329711914,-1.494999885559082,-0.779998779296875,4,-0.02278478008890794,-2.285722070844687,27.81999969482422,-1.0606074617807932,27.540000915527344,1.5333146838920162,27.46999931335449,-0.02278478008890794
7824,2004-02-17,27.81999969482422,27.96999931335449,27.60000038146973,27.60000038146973,662000.0,0.006148284941748017,-2.36363715179946,-0.6666647400514298,73.36242941147074,73.1632408418167,-0.5785549421262068,-1.0352051985345483,-1.2629515594575125,-1.4041359615836626,14.898282108036543,0.3699989318847585,0.4304728162465459,0.8899997711181626,-0.21870266382655146,1.9987022060628767,0.3356485536458038,1.4443509885905215,-0.7312255757076755,63.52940912477209,0.627869536261386,0.5543512174723575,2,-0.5150003433227539,-0.9049997329711914,-1.1624999046325684,-1.6649999618530273,-1.0799999237060547,1,-0.03342919897115604,-1.285713173557129,27.649999618530273,-2.285722070844687,27.81999969482422,-1.0606074617807932,27.540000915527344,-0.03342919897115604
7825,2004-02-18,27.5,27.70000076293945,27.170000076293945,27.70000076293945,1320300.0,-0.01150250533193764,4.299986648610655,-0.9090972143953238,66.14172045788365,73.48478556333049,-0.15229164741049317,-0.6193717835401884,-0.9092009318779759,-1.0839656159759343,16.038908183259366,0.6499996185302734,0.5196398502824451,0.4890000343322747,-0.5297689362028315,1.5077690048673809,-0.02038445093527841,0.9983845195998278,0.6299991607666016,34.375024835292336,-28.54142019990489,0.5093844852675523,2,-0.16000080108642578,-0.5850000381469727,-0.8850002288818359,-1.3450002670288086,-0.35000038146972656,2,-0.007272755015980015,-2.36363715179946,27.81999969482422,-1.285713173557129,27.649999618530273,-2.285722070844687,27.81999969482422,-0.007272755015980015
7826,2004-02-19,28.0,28.03000068664551,27.559999465942386,27.75,983200.0,0.018181818181818077,2.032252507229365,-1.24999523164663,71.52316291407462,73.50869479109073,-0.518719526119515,-1.0362481727756006,-1.3679769245493105,-1.5800874118498847,17.730003570542976,0.5300006866455114,0.6301480962514105,0.9025000572204576,-0.14473936135963328,1.9497394758005484,0.37888034793041214,1.426119766510503,0.11079917907714787,86.45840783921037,19.856008411160246,0.523619709290046,2,-0.49500083923339844,-1.0850000381469727,-1.385000228881836,-1.8450002670288086,-0.9500007629394496,3,-0.03285714558192676,4.299986648610655,27.5,-2.36363715179946,27.81999969482422,-1.285713173557129,27.649999618530273,-0.03285714558192676
7827,2004-02-20,28.20000076293945,28.32999992370605,27.96999931335449,28.0,1403600.0,0.007142884390694659,-1.769212711640524,0.8000030517577983,82.80702787606386,74.16247276223459,-0.5947067457584261,-1.1486494772582923,-1.5406658244105778,-1.771175491650613,19.442929529454478,0.3600006103515625,0.6813659408335191,1.0095007896423311,-0.08383754697152668,2.102839126256189,0.462831621335404,1.5561699579492583,-1.0300006866455043,88.79317432182235,15.300989178225407,0.5466691683069286,2,-0.4500007629394496,-1.1850004196166992,-1.677500724792477,-2.045001029968258,-0.9300003051757777,4,-0.042907835428553365,2.032252507229365,28.0,4.299986648610655,27.5,-2.36363715179946,27.81999969482422,-0.042907835428553365
7828,2004-02-23,28.239999771118164,28.31999969482422,27.10000038146973,28.209999084472656,2115600.0,0.0014184045069700613,11.842061938463045,0.150002861012038,81.57895491629891,74.45487377766209,-0.5481204371853607,-1.120890718272225,-1.5384627501787662,-1.8017790659480148,19.55379175815398,1.2199993133544886,0.7419000139455605,0.9699997901916504,-0.18722016159227906,2.12721974197558,0.39138981429968567,1.5486097660836151,0.09000015258788707,92.68291170058052,14.435440056578969,0.5786099758919646,2,-0.5249996185302734,-1.2249994277954137,-1.7174997329711914,-2.0850000381469727,-0.8799991607666051,0,-0.05524077473746436,-1.769212711640524,28.20000076293945,2.032252507229365,28.0,4.299986648610655,27.5,-0.05524077473746436
7829,2004-02-24,27.5,28.21999931335449,27.190000534057614,28.21999931335449,1464600.0,-0.026203958113164783,1.861110448836677,-23.99942780850646,62.03704848374608,72.91876511569785,0.22844404750694025,-0.34917540843186146,-0.7539959048016271,-1.0565915392169174,19.670645119448896,1.0499992370605504,0.7514024669274306,0.19850006103515483,-0.9471145823697285,1.344114704440038,-0.3743072606672868,0.7713073827375965,0.8299999237060511,32.5203062923919,-46.39754040522069,0.5728073217024412,2,0.21500015258789062,-0.48499965667724965,-0.9774999618530273,-1.3450002670288086,-0.22999954223632812,1,-0.022909060391512748,11.842061938463045,28.239999771118164,-1.769212711640524,28.20000076293945,2.032252507229365,28.0,-0.022909060391512748
7830,2004-02-25,27.31999969482422,27.60000038146973,27.270000457763672,27.60000038146973,928900.0,-0.00654546564275571,1.3571365317674604,0.3888902134378206,57.78443763484207,70.91014193223367,0.43016583264990516,-0.13099903086775555,-0.5355390057630238,-0.8794230582672711,19.690716067394266,0.32999992370605824,0.7113363404267297,-0.010000228881835938,-1.1258196260591298,1.105819168295458,-0.5679099274704811,0.5479094697068092,1.0,17.886129693552352,-59.55203712985896,0.5579096985886465,2,0.3950004577636719,-0.3049993515014684,-0.8174996376037562,-1.1649999618530273,-0.3600006103515625,2,-0.02122986567294638,1.861110448836677,27.5,11.842061938463045,28.239999771118164,-1.769212711640524,28.20000076293945,-0.02122986567294638
7831,2004-02-26,27.35000038146973,27.43000030517578,27.190000534057614,27.29999923706055,653000.0,0.0010981217782075614,1.2857013106149102,-0.17857507782644305,55.37974950958201,68.66946724397224,0.4139058777682827,-0.11408030887092124,-0.5217506321109866,-0.9108324951688829,19.376935065071216,0.23999977111816762,0.6552327921036714,-0.013499546051022548,-1.0865627376876716,1.0595636455856265,-0.5500311418693471,0.523032049767302,0.9455993270874004,20.32521081637665,-52.01765104604516,0.5365315958183238,2,0.3649997711181605,-0.33500003814697976,-0.9325003623962438,-1.1950006484985387,-0.5500011444091797,3,-0.007312642053012963,1.3571365317674604,27.31999969482422,1.861110448836677,27.5,11.842061938463045,28.239999771118164,-0.007312642053012963
7832,2004-02-27,27.959999084472656,28.07999992370605,27.31999969482422,27.5,1511900.0,0.02230342575849531,1.1714268587092287,9.199771123402632,59.248548540381776,67.76256441603819,-0.1946108973363394,-0.6586104238134141,-1.1002791257542128,-1.5183877873554188,19.792096330123602,0.7600002288818324,0.6311848087401515,0.5334992408752441,-0.523373726370135,1.5903722081206233,0.005062757252556338,1.061935724497932,0.31168863754272635,70.49173664190751,1.1342376038161177,0.5284364836226891,2,-0.24499893188476562,-0.7149991989135742,-1.5599989891052246,-1.8049993515014648,-0.8799991607666051,4,-0.0325464906011913,1.2857013106149102,27.35000038146973,1.3571365317674604,27.31999969482422,1.861110448836677,27.5,-0.0325464906011913
7833,2004-03-01,28.60000038146973,28.6200008392334,28.040000915527344,28.190000534057614,1209900.0,0.022889889769434735,1.5777730682829654,0.8913057900585629,64.7500038146973,66.80562823861891,-0.7662638586341082,-1.1803463014321878,-1.7245805490947177,-2.1531573116227456,21.28207589229186,0.6600017547607422,0.6195251175909569,1.0600005149841358,0.011412134410740293,2.1085888955575314,0.5357063246974398,1.5842947052708318,-1.5,98.60136688843505,30.336999518202248,0.5242941902866972,3,-0.7399997711181676,-1.2100000381469762,-2.172500133514408,-2.4450006484985387,-1.2399997711181712,0,-0.04650349321560776,1.1714268587092287,27.959999084472656,1.2857013106149102,27.35000038146973,1.3571365317674604,27.31999969482422,-0.04650349321560776
7834,2004-03-02,28.32999992370605,28.70000076293945,28.31999969482422,28.649999618530273,1166300.0,-0.009440575320363132,-1.2352993975024755,-0.7804873510174032,60.189577743869336,66.14427904817288,-0.4652365782956913,-0.8126055367440195,-1.4271868601086055,-1.8797613569130398,22.8869407712547,0.3800010681152308,0.5836731162309832,0.7015000343322733,-0.2963774801130121,1.6993775487775586,0.20256127710963057,1.200438791554916,-1.1995995330810487,75.49663687750655,9.771459409468989,0.49893875722264325,3,-0.4299993515014613,-0.8999996185302699,-1.897499561309811,-2.1750001907348597,-1.1200008392333949,1,-0.03423929812801774,1.5777730682829654,28.60000038146973,1.1714268587092287,27.959999084472656,1.2857013106149102,27.35000038146973,-0.03423929812801774
7835,2004-03-03,28.43000030517578,28.520000457763672,28.01000022888184,28.170000076293945,685600.0,0.003529840513202709,1.3181800448226224,-0.8125014901175315,60.470581054687464,64.91621439712986,-0.4687357891298234,-0.8199686021405306,-1.5009686259176362,-1.9714391348770732,23.93848463200164,0.5100002288818324,0.588481150694566,0.7160003662109382,-0.24652725318998137,1.6785279856118578,0.23473655651047665,1.1972641759113998,-1.2368158996582004,82.11917769286663,18.96654489184494,0.48126380970046007,3,-0.5299997329711914,-1.0,-1.997499942779541,-2.27500057220459,-1.3999996185302699,2,-0.04080196394514024,-1.2352993975024755,28.32999992370605,1.5777730682829654,28.60000038146973,1.1714268587092287,27.959999084472656,-0.04080196394514024
7836,2004-03-04,28.10000038146973,28.31999969482422,27.899999618530273,28.309999465942386,523000.0,-0.011607454103543358,2.6521818453221235,-0.8076880754135641,53.25582107122884,61.63274697437042,-0.13752085041765483,-0.4085276440775978,-1.141596596111409,-1.6325559821909827,24.677575427272057,0.5300006866455078,0.5560250783396512,0.3210003852844281,-0.5531646172998208,1.195165387868677,-0.11608211600769636,0.7580828865765525,-0.8465433216552753,56.521745139720494,-3.8375185171072346,0.43708250129212517,3,-0.19999980926514027,-0.6700000762939489,-1.6575002670288121,-1.9450006484985387,-1.0699996948242188,3,-0.0405694406235253,1.3181800448226224,28.43000030517578,-1.2352993975024755,28.32999992370605,1.5777730682829654,28.60000038146973,-0.0405694406235253
7837,2004-03-05,28.1299991607666,28.29999923706055,27.920000076293945,28.11000061035156,703600.0,0.0010675722024777734,1.111114054560942,-0.09523160762944471,55.76922547887747,58.76499925910137,-0.19947000179748997,-0.3692482631528584,-1.1612565683194234,-1.6532472316327507,25.268380331194194,0.3799991607666051,0.5655570991935299,0.29499921798706197,-0.5127137373879087,1.1027121733620326,-0.1088572597004216,0.6988556956745455,-0.8186803528271476,28.749901652476932,-32.34453956732354,0.4038564776874853,3,-0.18499851226806996,-0.6999988555908203,-1.6474990844726562,-1.9749994277954102,-1.3199996948242152,4,-0.04728048216798475,2.6521818453221235,28.10000038146973,1.3181800448226224,28.43000030517578,-1.2352993975024755,28.32999992370605,-0.04728048216798475
7838,2004-03-08,28.06999969482422,28.239999771118164,27.959999084472656,28.13999938964844,623300.0,-0.0021329352197800855,1.0740756439056782,-3.500238435860309,53.08642033450661,57.77048502029698,-0.18564339511096506,-0.2636997621159196,-1.093658975157716,-1.5880267499600933,25.275245232045094,0.2800006866455078,0.5073102564576253,0.19749975204467773,-0.5785598855035765,0.973559389592932,-0.1905300667294476,0.5855295708188031,-0.7031336086847659,21.249979138404264,-37.903244843475726,0.38802981877412634,3,-0.12499904632568715,-0.6399993896484375,-1.5874996185302734,-1.9149999618530273,-1.0100002288818324,0,-0.03526896266054158,1.111114054560942,28.1299991607666,2.6521818453221235,28.10000038146973,1.3181800448226224,28.43000030517578,-0.03526896266054158
7839,2004-03-09,27.88999938964844,28.059999465942386,27.729999542236328,27.920000076293945,910400.0,-0.006412551020047452,1.1290354336764257,0.42858310626695745,54.98720466583352,57.45968135707381,0.0620179582024285,-0.0492057026633681,-0.9063836336521938,-1.4060345387950868,24.774925885247537,0.3400001525878906,0.39010110072542403,-0.006000518798824572,-0.7522586649969156,0.7402576273992665,-0.3791295918978719,0.36712855430022273,-0.46980791643698794,20.253121770790525,-40.2979809739339,0.3731290730990456,3,0.05500125885009055,-0.40499877929687855,-1.4074993133544957,-1.7349996566772496,-0.7299995422363317,1,-0.019003183610451946,1.0740756439056782,28.06999969482422,1.111114054560942,28.1299991607666,2.6521818453221235,28.10000038146973,-0.019003183610451946
7840,2004-03-10,27.90999984741211,28.040000915527344,27.63999938964844,27.8799991607666,1265400.0,0.0007171193331432235,1.7586043605511281,-1.0000000000001183,48.68804453964505,56.71615858263637,0.15031782619642442,-0.03641951803545851,-0.9171147810706799,-1.4211921501593068,24.176400667486973,0.4000015258789027,0.27547002048507707,-0.008000087738036399,-0.7268178695548748,0.710817694078802,-0.3674089786464556,0.3514088031703828,-0.43861600261153555,39.70593185158559,-16.842352143034617,0.35940889090841976,3,0.10000038146972656,-0.3799991607666051,-1.4374995231628418,-1.755000114440918,-1.0699996948242188,2,-0.025080643739392894,1.1290354336764257,27.88999938964844,1.0740756439056782,28.06999969482422,1.111114054560942,28.1299991607666,-0.025080643739392894
7841,2004-03-11,27.729999542236328,28.20000076293945,27.68000030517578,27.920000076293945,1019200.0,-0.006449312295229936,-2.586222318686137,-6.333206179668129,43.10848619157843,54.92281832165821,0.43570908348510784,0.1671128007920082,-0.7255547075461592,-1.236228800051677,23.482747380605428,0.5200004577636683,0.2652743824002144,-0.197500324249269,-0.9001234067665322,0.5051227582679942,-0.5488118655079006,0.15381121700936262,-0.2094710207102004,13.636389908388907,-37.228975680710654,0.3513115412586308,3,0.4400005340576172,-0.1399993896484375,-1.1424994468688965,-1.5749998092651367,-0.8400001525878871,3,-0.025243377827130153,1.7586043605511281,27.90999984741211,1.1290354336764257,27.88999938964844,1.0740756439056782,28.06999969482422,-0.025243377827130153
7842,2004-03-12,27.54999923706055,27.75,27.3700008392334,27.649999618530273,701300.0,-0.0064911759158745586,1.5333180746024784,0.5263163178236022,40.281685751787975,52.2041163146683,0.6162388720480507,0.343457450761246,-0.5348808176324376,-1.051782762154584,21.930984601592236,0.37999916076660156,0.2835406909533269,-0.3640006065368624,-1.085443839502009,0.35744262642828417,-0.7247222230194375,-0.003278990054287334,1.1500015258788991,20.68949641549599,-23.85820630531062,0.36072161648257384,3,0.48500156402587535,0.07500076293944957,-0.9624991416931188,-1.394999504089359,-1.25,4,-0.01887472104592769,-2.586222318686137,27.729999542236328,1.7586043605511281,27.90999984741211,1.1290354336764257,27.88999938964844,-0.01887472104592769
7843,2004-03-15,27.020000457763672,27.6200008392334,26.920000076293945,27.51000022888184,825200.0,-0.019237705770384195,-1.0289861482368097,4.899979019245284,42.81437843850971,50.27353861407278,1.0041413315196017,0.8683595312816408,0.0021096866044985063,-0.5211733784799719,20.10307224819916,0.7000007629394531,0.3016880216138844,-0.8624994277954094,-1.6809672445134893,-0.04403161107732956,-1.2717333361544476,-0.4532655194363713,1.6534003067016556,7.812525611357085,-36.67622276026319,0.40923390835903906,3,0.6999998092651367,0.7699995040893555,-0.43250036239624023,-0.8650007247924805,-0.3199996948242223,0,-0.0077720573006484495,1.5333180746024784,27.54999923706055,-2.586222318686137,27.729999542236328,1.7586043605511281,27.90999984741211,-0.0077720573006484495
7844,2004-03-16,26.88999938964844,27.11000061035156,26.68000030517578,26.979999542236328,782500.0,-0.004811290374270749,1.4571285326590742,0.18367386658673104,43.46504277329578,48.38403436058482,1.0151512311991766,0.975109303195179,0.1406374279305318,-0.3921098325889396,18.324429761207046,0.4300003051757777,0.25198386877582735,-0.9460004806518505,-1.8773132355617719,-0.014687725741929114,-1.411656858106813,-0.48034410319688803,1.7132653472900294,13.815725080874333,-32.631997846573654,0.4656563774549611,3,0.610000610351559,0.8000011444091761,-0.24499893188476918,-0.7349996566772496,0.610000610351559,1,0.0063220557884946516,-1.0289861482368097,27.020000457763672,1.5333180746024784,27.54999923706055,-2.586222318686137,27.729999542236328,0.0063220557884946516
7845,2004-03-17,27.29999923706055,27.32999992370605,26.899999618530273,26.95000076293945,589600.0,0.01524729850198292,1.0975632449129789,-3.888865341415059,49.31878551267399,47.94658596518983,0.47830266966822776,0.5790456164743496,-0.26266570609703876,-0.7918906409545485,17.562702823530334,0.4400005340576101,0.12320828944457674,-0.5260005950927713,-1.4765995338408722,0.42459834365532956,-1.0013000644668217,-0.050701125718720874,1.1878696339721593,40.789391129326056,-8.592415908561485,0.475299469374051,3,0.19000053405761363,0.39000129699706676,-0.5549993515014684,-1.0599994659423864,0.23000144958496094,2,-0.005128182914319934,1.4571285326590742,26.88999938964844,-1.0289861482368097,27.020000457763672,1.5333180746024784,27.54999923706055,-0.005128182914319934
7846,2004-03-18,27.07999992370605,27.18000030517578,26.81999969482422,27.170000076293945,800800.0,-0.00805858313196739,5.545429324455542,-0.25714441416894224,36.58538145510895,45.81504774032667,0.6016713111767622,0.7658525358345152,-0.04322369474429166,-0.5639655236632812,16.28414047705609,0.4799995422363317,0.018992404784256678,-0.6999999046325733,-1.7027542088138006,0.3027543995486539,-1.2013770567231887,-0.19862275254195794,1.2993968333752441,37.38315258080354,-8.943044152596542,0.5013771520906144,3,0.3800001144409215,0.610000610351566,-0.3350000381469691,-0.6199998855590785,0.42000007629394887,3,-0.008862620819583666,1.0975632449129789,27.29999923706055,1.4571285326590742,26.88999938964844,-1.0289861482368097,27.020000457763672,-0.008862620819583666
7847,2004-03-19,26.989999771118164,27.20000076293945,26.920000076293945,27.04999923706055,785100.0,-0.003323491611574969,-1.8000228883145262,0.6666596024244611,20.512804389836873,42.19575707980781,0.5732388971356279,0.8016558402007163,0.061603202984713334,-0.4650454034869753,14.492474463563198,0.28000068664550426,-0.10714231181788847,-0.7295000076293938,-1.7708246811470083,0.31182466588822066,-1.250162344388201,-0.20883767087058658,1.2874331988487988,32.978647852915095,-6.4568717478331905,0.5206623367588069,3,0.4500007629394531,0.7000007629394531,-0.21499919891357422,-0.4999990463256836,0.4799995422363246,4,-0.0037050901192201557,5.545429324455542,27.07999992370605,1.0975632449129789,27.29999923706055,1.4571285326590742,26.88999938964844,-0.0037050901192201557
7848,2004-03-22,26.68000030517578,27.0,26.40999984741211,27.0,663200.0,-0.01148571576773827,2.6875044703526214,5.333375719235466,20.21659779780299,38.33235631669331,0.7435209153532796,1.0422272378746769,0.3844223734253518,-0.146081678804741,14.948062332849021,0.5900001525878906,-0.18842588479590106,-0.9614995002746589,-2.0701881620230473,0.1471891614737295,-1.5158438311488531,-0.4071551694004647,1.501586704903712,29.347873410111134,-5.297877519524988,0.5543443308741942,3,0.625,0.875,0.3125,0.0,0.8899993896484375,0,-0.014242918432107787,-1.8000228883145262,26.989999771118164,5.545429324455542,27.07999992370605,1.0975632449129789,27.29999923706055,-0.014242918432107787
7849,2004-03-23,26.8700008392334,27.13999938964844,26.5,26.65999984741211,685700.0,0.007121459216054005,-1.4150889075225146,-0.6562537252938512,22.727269695884317,35.44782577849767,0.4398754445932873,0.8459827350628757,0.21487174366446737,-0.32783814415268253,15.318930343994102,0.639999389648441,-0.28901191134375637,-0.7399990081787102,-1.9002166482951885,0.4202186319377681,-1.3201078282369494,-0.15989018812047107,1.1698591978327038,50.000103660243376,20.47708625079727,0.5801088200582399,3,0.4349994659423828,0.6849994659423828,0.20999908447265625,-0.1250009536743164,0.8299999237060511,1,-0.006326761108459977,2.6875044703526214,26.68000030517578,-1.8000228883145262,26.989999771118164,5.545429324455542,27.07999992370605,-0.006326761108459977
7850,2004-03-24,26.739999771118164,26.940000534057614,26.5,26.8700008392334,671700.0,-0.004838149015813142,2.2592576894277148,-0.6190497815642001,24.4360772863445,33.373113677916116,0.4318748791955258,0.9805785068086159,0.3484371510735791,-0.19058461206670074,15.709840523299013,0.44000053405761363,-0.3838889726595909,-0.8410000801086426,-2.059280029593367,0.37727986937608193,-1.4501400548510048,-0.23186010536628032,1.1694714507756174,41.77209383178672,15.01716055843687,0.6091399747423628,3,0.3400001525878906,0.8150005340576172,0.36999988555908203,0.07999992370605469,0.8899993896484375,2,0.028421848742972378,-1.4150889075225146,26.8700008392334,2.6875044703526214,26.68000030517578,-1.8000228883145262,26.989999771118164,0.028421848742972378
7851,2004-03-25,27.149999618530273,27.149999618530273,26.61000061035156,26.84000015258789,756000.0,0.015332829129450776,2.4838705707904665,-2.3845916840282873,33.88159133060111,32.66199207556202,-0.07716475720181393,0.5848103826470421,-0.02608077539915854,-0.5857647552318319,16.129627453839756,0.5399990081787145,-0.4730678584191992,-0.42100019454955984,-1.6504955208865155,0.8084951317873958,-1.0357478577180395,0.19374746861891978,0.639513893404974,93.67074854896852,64.39351773305467,0.6147476631684784,3,-0.13499927520751953,0.4050006866455078,-0.022500038146972656,-0.3299999237060547,0.8700008392333984,3,0.013996356296663848,2.2592576894277148,26.739999771118164,-1.4150889075225146,26.8700008392334,2.6875044703526214,26.68000030517578,0.013996356296663848
7852,2004-03-26,27.04999923706055,27.170000076293945,26.920000076293945,27.170000076293945,517900.0,-0.003683255354503645,3.1666375268219027,-0.38710014828121836,33.44156085429353,31.620567899538003,-0.062076043843550366,0.6462751825197373,0.10349062514026386,-0.4726530849700339,15.47832298648176,0.25,-0.5445453573982242,-0.4755005836486781,-1.711716820823078,0.7607156535257218,-1.0936087022358763,0.14260753493852008,0.6291531817128444,84.2104206455374,51.690507923716,0.6181081185871995,3,-0.1799993515014684,0.5050010681152308,0.16000032424926403,-0.22999954223633168,0.9500007629394496,4,0.016635888193405668,2.4838705707904665,27.149999618530273,2.2592576894277148,26.739999771118164,-1.4150889075225146,26.8700008392334,0.016635888193405668
7853,2004-03-29,27.270000457763672,27.61000061035156,27.020000457763672,27.020000457763672,783900.0,0.008133132233205442,-3.7200012207030966,-2.083318763411013,40.06412842802813,31.242688527841594,-0.27142907728466525,0.3389004381891709,-0.07797061709680975,-0.6837191202657067,14.000495431606334,0.5900001525878871,-0.5804800513656154,-0.1889993667602532,-1.320498489586413,0.9424997560659065,-0.7547489281733313,0.3767501946528249,-0.8600006103515625,69.36937246546177,33.839677761269,0.5657495614130796,3,-0.26000022888183594,0.2849998474121094,0.11249971389770508,-0.35000038146972656,0.5299987792968786,0,0.0073340246510291696,3.1666375268219027,27.04999923706055,2.4838705707904665,27.149999618530273,2.2592576894277148,26.739999771118164,0.0073340246510291696
7854,2004-03-30,27.36000061035156,27.3700008392334,27.1200008392334,27.34000015258789,563500.0,0.0033003355730514272,11.49971390425329,0.08000183105467329,41.37932890079394,30.360526682077147,-0.3215642704825896,0.18182670647199828,-0.1250113394860044,-0.7616152878232114,12.344342375371898,0.25,-0.5914377019904542,-0.050499248504642935,-1.1053620229952692,1.0043635259859833,-0.5779306357499543,0.4769321387406684,-0.9260007476806607,77.47748986184611,40.721418802101,0.5274313872453127,3,-0.350000381469723,0.1949996948242223,0.004999637603763318,-0.44000053405761363,0.3400001525878906,1,0.007675404963010335,-3.7200012207030966,27.270000457763672,3.1666375268219027,27.04999923706055,2.4838705707904665,27.149999618530273,0.007675404963010335
7855,2004-03-31,27.270000457763672,27.31999969482422,26.920000076293945,27.25,849500.0,-0.003289479187870925,5.666719649044728,1.0000000000001776,42.58066540576655,31.026669343261325,-0.2640328208926057,0.19021937260788846,0.00907771041189065,-0.6570375230122067,11.190807243185539,0.44000053405761363,-0.5788870526527496,-0.08249940872192241,-1.0226642807288968,0.857665463285052,-0.5525818447254096,0.3875830272815648,-0.8124805801391588,65.99998474121129,25.23220102113084,0.4700824360034869,3,-0.26000022888183594,0.2849998474121094,0.09499979019165039,-0.35000038146972656,-0.13000106811523082,2,0.01576825441722196,11.49971390425329,27.36000061035156,-3.7200012207030966,27.270000457763672,3.1666375268219027,27.04999923706055,0.01576825441722196
7856,2004-04-01,26.959999084472656,27.35000038146973,26.920000076293945,27.35000038146973,889200.0,-0.011367853615226409,1.2051224367031124,-19.499618539004565,40.86688019500988,33.28823332161388,0.03034771738359865,0.4326161278712348,0.3479019244836792,-0.3365082517795237,10.189316421937573,0.4300003051757848,-0.5659148771800098,-0.33550071716308594,-1.2215198606252677,0.5505184262990959,-0.7785102888941751,0.10750885456800319,-0.47942959219360404,5.796953220237812,-35.96107466553006,0.44300957173109007,4,0.05000114440917969,0.595001220703125,0.405001163482666,-0.03999900817871094,0.1100006103515625,3,0.02485163572130178,5.666719649044728,27.270000457763672,11.49971390425329,27.36000061035156,-3.7200012207030966,27.270000457763672,0.02485163572130178
7857,2004-04-02,26.79999923706055,27.20000076293945,26.61000061035156,26.96999931335449,982400.0,-0.005934712642637119,-1.1454655167032255,0.43589618189196355,46.15383076375194,36.170148095608205,0.17943072981027797,0.514231780758859,0.533203020370717,-0.16999745836021063,9.362453127548255,0.5900001525878906,-0.6124975834435098,-0.4290005683898883,-1.2484456658107312,0.3904445290309546,-0.838723117100308,-0.019278019679468628,-0.296841122420048,18.999862670899148,-25.934550965769724,0.4097225487104209,4,0.2550010681152308,0.7550010681152308,0.5650010108947718,0.13000106811523082,0.26000022888183594,4,0.04552243490425312,1.2051224367031124,26.959999084472656,5.666719649044728,27.270000457763672,11.49971390425329,27.36000061035156,0.04552243490425312
7858,2004-04-05,27.07999992370605,27.07999992370605,26.54999923706055,26.649999618530273,650100.0,0.010447787112557005,1.4651177232483532,-2.529412424687897,53.15615081087546,39.55113488616278,-0.04231267980815545,0.16470443633059162,0.272285133252808,-0.44594437057784475,8.533149364301106,0.5300006866455007,-0.586332788484853,-0.0994998931884794,-0.8184895271092003,0.6194897407322415,-0.45899471014883986,0.25999492377188105,-0.5547049591513264,64.63410379212672,15.112216150703496,0.35949481696036023,4,-0.024999618530269885,0.4750003814697301,0.4000000953674352,-0.11999988555907848,-0.31999969482421164,0,0.033973415025329246,-1.1454655167032255,26.79999923706055,1.2051224367031124,26.959999084472656,5.666719649044728,27.270000457763672,0.033973415025329246
7859,2004-04-06,27.36000061035156,27.420000076293945,27.020000457763672,27.10000038146973,638100.0,0.01033975950643895,1.1052657996576805,0.6046512659462988,51.04168874242348,42.507313936838216,-0.2743479895989225,-0.16552483349667568,0.007921942570174423,-0.718944536609083,7.922747625303894,0.39999961853027344,-0.49899012829552447,0.20700073242187145,-0.4368724004329252,0.8508738652766681,-0.11493583400552865,0.5289372988492715,-0.8130115328808962,93.1035163143917,40.72234444109669,0.3219365664273988,4,-0.28000068664550426,0.1949996948242223,0.26499986648559926,-0.19999980926513317,-0.6000003814697195,1,0.016081820792888335,1.4651177232483532,27.07999992370605,-1.1454655167032255,26.79999923706055,1.2051224367031124,26.959999084472656,0.016081820792888335
7860,2004-04-07,27.209999084472656,27.29999923706055,27.04999923706055,27.20000076293945,426800.0,-0.0054825117884738095,1.6315979681569879,0.038455048967479775,52.313146486041525,44.55526450966493,-0.056620092586573634,-0.07447274586074926,0.17600892245447142,-0.5668951333256942,7.483268206792055,0.3100013732910085,-0.38359779885992396,0.0919992446899407,-0.44601265218547326,0.6300111415653546,-0.1770067037477645,0.3610051931276459,-0.6599998474121058,75.86197824747704,20.692059161592383,0.2690059484377065,4,-0.12999916076660156,0.2550010681152344,0.4550013542175293,-0.009998321533206678,-0.20999908447265625,2,0.018008147554345655,1.1052657996576805,27.36000061035156,1.4651177232483532,27.07999992370605,-1.1454655167032255,26.79999923706055,0.018008147554345655
7861,2004-04-08,27.03000068664551,27.38999938964844,26.940000534057614,27.3799991607666,498800.0,-0.006615156335299521,1.4324332683801841,-35.00572300647328,50.689669687287555,46.471721046664264,0.11685492644082629,0.05311800825227664,0.3746307047002695,-0.38284101321076847,6.813922404452789,0.4499988555908274,-0.28596969201415234,-0.05299921035766175,-0.5080573560606716,0.4020589353453481,-0.28052828320916845,0.17452986249384494,-0.45880142211914077,55.17252719065379,-2.688590001038669,0.22752907285150545,4,0.04999923706054332,0.3349990844726527,0.6349997520446742,0.1700000762939382,-0.28000068664551137,3,0.004069504262250279,1.6315979681569879,27.209999084472656,1.1052657996576805,27.36000061035156,1.4651177232483532,27.07999992370605,0.004069504262250279
7862,2004-04-12,27.03000068664551,27.1299991607666,27.0,27.11000061035156,345700.0,0.0,1.1667064040818274,0.2285722070844507,56.75674879539071,48.326456643037886,0.12708405095129294,0.012820909532496927,0.39299328978302484,-0.37028151664264186,6.807362262680616,0.12999916076660156,-0.18512188328640633,-0.02699928283691122,-0.4256339814411021,0.37163541576727965,-0.22631663213900666,0.17231806646518422,-0.4380253952026365,55.17252719065379,-6.035270253256563,0.1993173493020947,4,-0.04500102996826527,0.32499885559081676,0.6349997520446742,0.1700000762939382,-0.19000053405762074,0,0.0014798004869629455,1.4324332683801841,27.03000068664551,1.6315979681569879,27.209999084472656,1.1052657996576805,27.36000061035156,0.0014798004869629455
7863,2004-04-13,26.809999465942386,27.1299991607666,26.709999084472656,27.020000457763672,559100.0,-0.008139149652771516,-1.048772091422085,2.6250149011755934,48.85493849180066,49.15707993092753,0.30728656953872147,0.22797090229797945,0.6411073167508867,-0.14014995992706503,7.059487788612029,0.4200000762939453,-0.14011893673271203,-0.23650045394897035,-0.6500234369484552,0.17702252905051452,-0.443261945448711,-0.02973896244922969,-0.1976636681213364,14.08454109524691,-46.53577748761504,0.20676149149974155,4,0.17500019073485973,0.5150003433227504,0.8775010108947718,0.3900012969970632,-0.34000015258789773,1,0.009324878962328365,1.1667064040818274,27.03000068664551,1.4324332683801841,27.03000068664551,1.6315979681569879,27.209999084472656,0.009324878962328365
7864,2004-04-14,27.059999465942386,27.059999465942386,26.690000534057614,26.70000076293945,975300.0,0.009324878962328365,1.0555570272804808,-1.7142714416763418,55.839398782640785,50.630272528358,0.011461459706882948,-0.009107026991880929,0.41529006292772763,-0.36936177103966017,6.916078909624989,0.36999893188477273,-0.07721779325233769,0.004999542236330257,-0.40191459417577136,0.41191367864843187,-0.19845752596972233,0.20845661044238284,-0.42771037187072736,52.857076683715235,-9.728236298456203,0.2034570682060514,4,-0.07499980926514027,0.24500083923339488,0.6275010108947718,0.1400012969970632,-0.4099998474121129,2,-0.011086446525548688,-1.048772091422085,26.809999465942386,1.1667064040818274,27.03000068664551,1.4324332683801841,27.03000068664551,-0.011086446525548688
7865,2004-04-15,27.15999984741211,27.18000030517578,26.809999465942386,27.170000076293945,589100.0,0.0036955056704854883,23.666158052005613,-0.027778513640240414,50.20576551600717,51.66792645291326,-0.11821500399376461,-0.12662575293748546,0.3359749741875504,-0.44698304477370954,7.102992645689427,0.3700008392333949,-0.05165190617950799,0.11199989318847514,-0.28177298348992963,0.5057727698668799,-0.08488654515072724,0.3088863315276775,-0.5081565230148541,67.14286882052075,8.138955510565786,0.19688643833920275,4,-0.17500019073486328,0.14500045776367188,0.5550007820129395,0.0400009155273402,-0.7600002288818359,3,-0.014727526538199975,1.0555570272804808,27.059999465942386,-1.048772091422085,26.809999465942386,1.1667064040818274,27.03000068664551,-0.014727526538199975
7866,2004-04-16,26.84000015258789,27.31999969482422,26.709999084472656,27.170000076293945,993100.0,-0.011782021230560158,-1.067791459633855,32.999237078008775,46.03776110830396,51.655029824530146,0.20447555744864587,0.18390053719472021,0.6707889920271413,-0.10208639583905921,7.0235763116012135,0.6100006103515625,-0.045951939572816514,-0.19599981307983327,-0.6001574288588429,0.2081578026991764,-0.3980786209693363,0.00607899480966978,-0.1689936824715481,23.809494975795236,-30.68383129395887,0.20207880788950447,4,0.14499950408935547,0.4650001525878906,0.9300003051757812,0.36000061035155895,-1.7199993133544922,4,0.00596124614390825,23.666158052005613,27.15999984741211,1.0555570272804808,27.059999465942386,-1.048772091422085,26.809999465942386,0.00596124614390825
7867,2004-04-19,26.88999938964844,26.93000030517578,26.540000915527344,26.729999542236328,459900.0,0.0018628627710990386,2.2499721846936342,-0.4848481345548182,42.33869851319298,50.4530906803432,0.188397412528456,0.1328359645282724,0.6297205173286926,-0.12664517686940258,7.125312961145401,0.3899993896484375,-0.03983545604535266,-0.14100055694579794,-0.5499996417079913,0.26799852781639544,-0.3455000993268946,0.06349898543529875,0.7200012207031179,44.87166947063702,-7.420208189049994,0.20449954238109647,4,0.09000110626220348,0.19000053405761363,0.9900007247924769,0.3100013732910085,-1.3699989318847692,0,-0.005206373849987345,-1.067791459633855,26.84000015258789,23.666158052005613,27.15999984741211,1.0555570272804808,27.059999465942386,-0.005206373849987345
7868,2004-04-20,26.29999923706055,26.940000534057614,26.239999771118164,26.920000076293945,969900.0,-0.021941248269980118,1.1212087934318145,-3.8750089407051345,32.214762093728794,48.36120994159934,0.7332253503070056,0.7303533033937768,1.2119859736074758,0.4797150582057874,6.56199711617039,0.7000007629394496,-0.01770719387025821,-0.7120006561279268,-1.214315810361832,-0.2096855018940218,-0.9631582332448794,-0.4608430790109743,1.2886013793945246,5.555506498231616,-41.75153186609993,0.251157577116953,4,0.5150003433227504,0.6300010681152308,1.5300011634826625,0.9000015258788991,-0.8699989318847692,1,0.020532354798185715,2.2499721846936342,26.88999938964844,-1.067791459633855,26.84000015258789,23.666158052005613,27.15999984741211,0.020532354798185715
7869,2004-04-21,26.70000076293945,26.86000061035156,26.149999618530273,26.29999923706055,882700.0,0.015209183934699055,-1.0285720513784564,-0.6451628781236559,41.337403110886825,47.14168289991549,0.25675822266884296,0.3340918475410639,0.8055145270078228,0.09936404021623702,6.346040078338122,0.7100009918212855,0.0037422464031529046,-0.3034991264343283,-0.8214418517737059,0.21444359890504927,-0.5624704891040189,-0.04452776376463774,0.8346558197021494,47.00864175593408,1.9807854690073015,0.258971362669689,4,0.0699987411499059,0.1799993515014684,1.0549993515014684,0.5,-1.0799999237060511,2,-0.008614286255160364,1.1212087934318145,26.29999923706055,2.2499721846936342,26.88999938964844,-1.067791459633855,26.84000015258789,-0.008614286255160364
7870,2004-04-22,27.5,27.53000068664551,26.6200008392334,26.70000076293945,908000.0,0.0299625173858038,1.1162772129664038,1.99999046329326,57.14286435127488,47.85870452924741,-0.5562767642560971,-0.4279942107571557,0.00659616304736943,-0.6766122315520668,5.664644254062121,0.9099998474121129,-0.0008299284591721801,0.4585000991821282,-0.08873355573725661,1.005733754101513,0.18488327172243402,0.7321169266418224,-1.3500003814697266,97.82603888223903,45.85969224071148,0.2736168274596927,4,-0.6599998474121094,-0.619999885559082,0.0950002670288086,-0.2999992370605504,-1.9899997711181605,3,-0.03090910478071729,-1.0285720513784564,26.70000076293945,1.1212087934318145,26.29999923706055,2.2499721846936342,26.88999938964844,-0.03090910478071729
7871,2004-04-23,27.53000068664551,27.559999465942386,27.190000534057614,27.31999969482422,953200.0,0.0010909340598368455,1.740747543392395,0.26250149011754376,60.00001045121559,48.219066935450186,-0.5675809415463533,-0.45119973507743794,-0.024209460763877644,-0.683129665338587,5.4473534101052925,0.36999893188477273,-0.01830216057269851,0.46950073242187784,-0.11846596651610852,1.0574674313598642,0.17551738295288288,0.7634840818908728,-1.380001068115238,97.87242676997914,40.01196879130113,0.29398334946899357,4,-0.6750011444091832,-0.6500005722045934,0.05999946594237926,-0.3299999237060618,-1.860000610351566,4,-0.04104616926738358,1.1162772129664038,27.5,-1.0285720513784564,26.70000076293945,1.1212087934318145,26.29999923706055,-0.04104616926738358
7872,2004-04-26,27.5,27.59000015258789,27.26000022888184,27.5,698100.0,-0.0010897452196600987,2.6666596024244082,0.0,56.176465473378265,49.032569933403245,-0.5184167340796364,-0.40660437043277753,-0.004405496499508388,-0.629422096600436,5.287102691062573,0.32999992370605113,-0.03092467726418846,0.4170000076293938,-0.2028510740412628,1.0368510893000504,0.10707446679406374,0.7269255484647239,-1.2936003875732425,93.74999172158019,35.2284003879228,0.3099255408353291,4,-0.630000114440918,-0.619999885559082,0.07500028610229492,-0.2999992370605504,-1.8799991607666016,0,-0.08654542402787646,1.740747543392395,27.53000068664551,1.1162772129664038,27.5,-1.0285720513784564,26.70000076293945,-0.08654542402787646
7873,2004-04-27,27.46999931335449,27.899999618530273,27.36000061035156,27.649999618530273,1004700.0,-0.0010909340598367345,-1.7000104904774773,-100.0,51.746009255777594,48.57774887486289,-0.4301884911984999,-0.3803529166626447,0.02032007188465812,-0.5778836945178654,5.551472197446763,0.5399990081787145,-0.025026102310228282,0.37699937820434215,-0.26172011374848125,1.0157188701571656,0.057639632227932225,0.6963591241807521,-1.1805836685180644,75.42855398995515,20.402233237578123,0.31935974597641126,4,-0.4449996948242152,-0.4449996948242152,0.09500122070312855,-0.26999855041503906,-1.9099998474121023,1,-0.07098649087489528,2.6666596024244082,27.5,1.740747543392395,27.53000068664551,1.1162772129664038,27.5,-0.07098649087489528
7874,2004-04-28,27.56999969482422,27.68000030517578,27.36000061035156,27.46999931335449,1217900.0,0.0036403488885823343,-1.0000119210113565,-0.5555567329292674,55.80645717021042,49.200047947552136,-0.503148939945806,-0.488879120426553,-0.08938262523440699,-0.6557058832115814,5.830128560459337,0.3199996948242223,-0.03487993370571729,0.46649980545043945,-0.1971197318796385,1.1301193427805174,0.13469003678540048,0.7983095741154784,-1.151737332092285,74.21873137353074,20.926289780208684,0.33180976866503925,4,-0.5450000762939453,-0.5450000762939453,-0.1399993896484375,-0.3699989318847692,-1.6900005340576172,2,-0.07762058082467749,-1.7000104904774773,27.46999931335449,2.6666596024244082,27.5,1.740747543392395,27.53000068664551,-0.07762058082467749
7875,2004-04-29,27.70000076293945,27.88999938964844,27.56999969482422,27.56999969482422,730300.0,0.004715309015387303,-3.9230317791015543,1.300005722023989,60.98358994947709,50.86069559657137,-0.612954134428179,-0.6166287823087906,-0.2174593010467838,-0.7641443722515184,6.570463430368949,0.3199996948242223,0.0030905103565714853,0.5750008583068826,-0.137400945647407,1.2874026622611723,0.2187999563297396,0.9312017602840257,-1.1631994197436484,71.83111077680195,18.0008500424239,0.3562009019771441,4,-0.6750011444091761,-0.6750011444091761,-0.2700004577636683,-0.5,-1.8299999237060511,3,-0.07509024788508079,-1.0000119210113565,27.56999969482422,-1.7000104904774773,27.46999931335449,2.6666596024244082,27.5,-0.07509024788508079
7876,2004-04-30,27.6299991607666,27.8799991607666,27.54999923706055,27.70000076293945,916600.0,-0.0025271335828447317,-1.8695464685248573,-0.538469438657225,59.61533994138576,52.78032242192613,-0.46835942470764635,-0.5205475587512538,-0.162426015053299,-0.6722893139180783,7.3968826300613575,0.32999992370605113,0.00029953226521683973,0.47149925231933665,-0.270625228904116,1.2136237335427893,0.10043701170760855,0.8425614929310647,-0.9841419555440432,57.81238824118423,3.980403852691815,0.37106224061172643,4,-0.6049995422363281,-0.6049995422363281,-0.3124990463256836,-0.429998397827152,-1.6700000762939453,4,-0.07672815766477004,-3.9230317791015543,27.70000076293945,-1.0000119210113565,27.56999969482422,-1.7000104904774773,27.46999931335449,-0.07672815766477004
7877,2004-05-03,28.020000457763672,28.020000457763672,27.5,27.63999938964844,950400.0,0.014115139661345255,1.7368368217637906,-5.428462439715764,68.38903572416193,56.79968615864092,-0.7612689331747049,-0.8584776877151157,-0.5696200021541422,-1.0464100554218945,7.713054219060734,0.5200004577636719,0.020751707975819045,0.8005004882812514,-0.014528972976378896,1.6155299495388817,0.39298575765243626,1.2080152189100666,-1.2738118594764956,100.0,39.44077083223191,0.4075147306288143,5,-0.9350004196166992,-0.9350004196166992,-0.7350001335144043,-0.8199996948242223,-2.1100006103515625,0,-0.08386867748314397,-1.8695464685248573,27.6299991607666,-3.9230317791015543,27.70000076293945,-1.0000119210113565,27.56999969482422,-0.08386867748314397
7878,2004-05-04,28.0,28.1299991607666,27.6200008392334,27.85000038146973,781500.0,-0.0007137921997474317,1.4878091897449257,0.3947347287055106,65.35945023608052,59.46880250588467,-0.5305575386767138,-0.8074158064539816,-0.5686886024565148,-1.0036182424918643,8.002300761718148,0.5099983215332031,0.0832102321513446,0.7345000267028823,-0.14840151585078942,1.617401569256554,0.2930492554260482,1.1759507979797164,-1.1264302157651755,83.11696032459675,20.69187017127379,0.4414507712768357,5,-0.625,-0.8600006103515625,-0.7874999046325684,-0.7999992370605504,-2.0499992370605504,1,-0.08499997002737858,1.7368368217637906,28.020000457763672,-1.8695464685248573,27.6299991607666,-3.9230317791015543,27.70000076293945,-0.08499997002737858
7879,2004-05-05,27.79999923706055,27.940000534057614,27.70000076293945,27.8799991607666,1039900.0,-0.007142884390694659,1.3999656681830739,-0.5333341810459816,60.126548660815104,59.80032298472247,-0.17669413080679064,-0.6037140362774274,-0.3666180323563317,-0.7768079291500207,9.084246211277664,0.2999992370605504,0.15455963665745998,0.5124993324279821,-0.40169010305335817,1.4266887679093223,0.05540461468731195,0.9695940501686522,-0.7756579276419124,47.61898995159017,-13.622360043203734,0.4570947177406698,5,-0.13999938964844105,-0.6599998474121129,-0.5174989700317418,-0.5999984741211009,-2.079999923706062,2,-0.08057553354648983,1.4878091897449257,28.0,1.7368368217637906,28.020000457763672,-1.8695464685248573,27.6299991607666,-0.08057553354648983
7880,2004-05-06,27.70000076293945,27.770000457763672,27.309999465942386,27.6299991607666,855800.0,-0.00359706751314548,3.3809411358661254,-0.875020861645561,64.62582959757614,60.314302889873645,-0.050670609412300394,-0.49025950445787103,-0.2598662315046134,-0.6527042812418351,9.815251546883973,0.48999977111816406,0.32079965845950653,0.3880007743835421,-0.5435425446617934,1.3195440934288776,-0.07777088513912389,0.853772433906208,-0.5429805113590547,47.56115148075372,-17.654368617977653,0.46577165952266686,5,-0.005001068115230822,-0.5600013732910121,-0.417500495910641,-0.5,-1.75,3,-0.06570402714962653,1.3999656681830739,27.79999923706055,1.4878091897449257,28.0,1.7368368217637906,28.020000457763672,-0.06570402714962653
7881,2004-05-07,27.13999938964844,27.520000457763672,27.1200008392334,27.5,1270100.0,-0.020216655518661586,-1.000009536797734,-5.142748154001463,53.62317959219327,60.03060445863086,0.5008622879701825,0.08264234465571363,0.29955328283119087,-0.06953364795635864,10.167996072853782,0.5799999237060511,0.42543091883080564,-0.17750053405761435,-1.1033147875082783,0.7483137193930496,-0.6404076607829445,0.28540659266771584,0.9899997711181605,1.9800577870945673,-63.090328017344774,0.4629071267253319,5,0.48500061035155895,-3.552713678800501e-15,0.14250087738036754,0.06000137329100852,-1.4599990844726598,4,-0.0467943470514387,3.3809411358661254,27.70000076293945,1.3999656681830739,27.79999923706055,1.4878091897449257,28.0,-0.0467943470514387
7882,2004-05-10,27.06999969482422,27.20000076293945,26.899999618530273,27.0,1059600.0,-0.002579207678645723,-1.2222269317170085,-0.19444326707074325,63.13990396883666,61.29659276008187,0.5626171490363916,0.16421152126201122,0.34848062940141844,0.01340416020547508,10.59246571123899,0.30000114440917613,0.40366755226170525,-0.24950017929077006,-1.1728690349882491,0.673868676406709,-0.7111846071395114,0.21218424855797124,1.0397994995117195,13.821149557898133,-56.34943163556182,0.4616844278487401,5,0.44499969482421875,0.06999969482421875,0.21250057220458984,0.13000106811523082,-1.1900005340576172,0,-0.041004825373669784,-1.000009536797734,27.13999938964844,3.3809411358661254,27.70000076293945,1.3999656681830739,27.79999923706055,-0.041004825373669784
7883,2004-05-11,27.059999465942386,27.25,26.95000076293945,27.059999465942386,899500.0,-0.0003694210932608799,-1.7272979487089126,0.0,57.086570123038804,61.438827532618355,0.5680827283326941,0.20438011105099108,0.3162255290074576,0.024600015463807523,10.34518779021556,0.2999992370605504,0.3658110825805956,-0.2720004081726053,-1.1728213791536142,0.6288205628084036,-0.7224108936631097,0.17841007731789915,1.0014077453613268,15.384587169424154,-55.3316424521976,0.450410485490505,5,0.45499992370605113,0.07999992370605113,0.24500083923339488,0.1400012969970632,-1.159999847412113,1,-0.04249813899581423,-1.2222269317170085,27.06999969482422,-1.000009536797734,27.13999938964844,3.3809411358661254,27.70000076293945,-0.04249813899581423
7884,2004-05-12,26.76000022888184,27.0,26.5,27.0,752300.0,-0.011086446525548688,3.1666706403134413,-100.0,31.862809721088695,58.20318528501964,0.8281938742762343,0.5067322084101846,0.5783164595477785,0.33124776531471767,10.392868252217214,0.5599994659423864,0.339774631689334,-0.5569996833801234,-1.4864275660720843,0.37242819931183746,-1.0217136247261038,-0.09228574203414297,1.2549506787109372,20.47245158790499,-44.88070791130209,0.4647139413459804,5,0.5549993515014613,0.379999160766598,0.5450000762939418,0.6700000762939418,-0.36000061035156605,2,-0.030269038079759225,-1.7272979487089126,27.059999465942386,-1.2222269317170085,27.06999969482422,-1.000009536797734,27.13999938964844,-0.030269038079759225
7885,2004-05-13,26.76000022888184,26.8700008392334,26.56999969482422,26.65999984741211,495200.0,0.0,-1.1428600622611562,-0.4166686534900749,30.845816466158425,55.00657156554994,0.7608432094670512,0.5009106919532051,0.5364027614590334,0.3365267292986438,10.770605569524497,0.3000011444091797,0.3331558976873126,-0.5369997024536097,-1.4973528765818571,0.42335347167463766,-1.0171762895177352,-0.05682311538948426,1.16405362425537,25.49020707813055,-34.2727095163076,0.48017658706412447,5,0.5549993515014613,0.379999160766598,0.5574998855590785,0.6700000762939418,0.10000038146971946,3,-0.03886400996382977,3.1666706403134413,26.76000022888184,-1.7272979487089126,27.059999465942386,-1.2222269317170085,27.06999969482422,-0.03886400996382977
7886,2004-05-14,27.0,27.15999984741211,26.63999938964844,26.709999084472656,507600.0,0.00896860123562826,-1.418605063785265,2.89999809265854,38.73876428145525,51.71209696080476,0.4716825565536915,0.2882932530670459,0.26705245240602693,0.10644851368180497,11.269025316833828,0.5200004577636683,0.30726521102792503,-0.3049999237060561,-1.2518953166286693,0.641895469216557,-0.7784476201673627,0.16844777275525047,0.8386106219489768,66.66666666666666,10.74010681387395,0.4734476964613057,5,0.3149995803833008,0.1399993896484375,0.27250003814697266,0.43000030517578125,-0.28000068664551137,4,-0.038888860631872246,-1.1428600622611562,26.76000022888184,3.1666706403134413,26.76000022888184,-1.7272979487089126,27.059999465942386,-0.038888860631872246
7887,2004-05-17,26.75,26.989999771118164,26.690000534057614,26.729999542236328,495300.0,-0.0092592592592593,-5.000076295109128,0.0689668780089974,35.24594200576114,48.366151601880375,0.5840019032309485,0.5557612447949296,0.48322464983782965,0.3551174418170433,11.38630438108614,0.30999946594238637,0.2421830581676332,-0.5479999542236342,-1.5097660035742244,0.41376609512695595,-1.0288829788989275,-0.06711692954834092,1.00829398463204,33.33333333333333,-19.294956438194248,0.48088302467529453,5,0.4700002670288086,0.3899993896484375,0.4724998474121094,0.6800003051757812,-0.5300006866455114,0,-0.03999998859155962,-1.418605063785265,27.0,-1.1428600622611562,26.76000022888184,3.1666706403134413,26.76000022888184,-0.03999998859155962
7888,2004-05-18,26.84000015258789,27.18000030517578,26.70000076293945,26.85000038146973,528800.0,0.003364491685528659,-2.310352992245558,-0.5000000000001776,34.97945875345944,45.5720305010631,0.348835331637261,0.5357595579266992,0.3616793063582868,0.2631783550188693,10.712063641112284,0.4799995422363317,0.18328805400420833,-0.48499984741210866,-1.354712385813304,0.3847126909890868,-0.9198561166127064,-0.05014357821151094,0.842796192966226,50.0,0.0985111470816662,0.4348562692005972,5,0.2950000762939453,0.2999992370605469,0.3299994468688965,0.5900001525878906,-0.06999969482421875,1,-0.03576754792710857,-5.000076295109128,26.75,-1.418605063785265,27.0,-1.1428600622611562,26.76000022888184,-0.03576754792710857
7889,2004-05-19,26.46999931335449,27.04999923706055,26.440000534057614,27.04999923706055,593400.0,-0.01378542612257505,1.1034440801481142,57.99866488649546,26.96629855606055,41.38763816311692,0.570309671785882,0.9356152520369712,0.7009879547567657,0.629867384023111,10.002994875885518,0.6099987030029368,0.03958916129305834,-0.8435006141662633,-1.753174542664027,0.06617331433150042,-1.298337578415147,-0.38866364991737967,1.1418292514663797,4.053890348039664,-41.294320815748996,0.45483696424888254,5,0.5100011825561559,0.6700000762939489,0.6850004196167028,0.9600009918212926,0.2700004577636754,2,-0.02153380089196455,-2.310352992245558,26.84000015258789,-5.000076295109128,26.75,-1.418605063785265,27.0,-0.02153380089196455
7890,2004-05-20,26.649999618530273,26.739999771118164,26.270000457763672,26.46999931335449,716700.0,0.006800162819988076,1.6111028694951892,-0.3103453945745813,32.37412539913635,39.02663214166614,0.25222785164555006,0.7258865648948571,0.49110949835190354,0.4483666847142054,10.687373159741414,0.4699993133544922,-0.09404340262065247,-0.6210002899169922,-1.5724514770894444,0.33045089725546006,-1.0967258835032183,-0.14527469633076606,0.8680827038295362,41.75815653675734,-1.9302477478010474,0.47572559358622674,5,0.1100006103515625,0.48999977111816406,0.49500036239624023,0.7800006866455078,0.12000083923339844,3,-0.009380863173677922,1.1034440801481142,26.46999931335449,-2.310352992245558,26.84000015258789,-5.000076295109128,26.75,-0.009380863173677922
7891,2004-05-21,26.399999618530273,26.96999931335449,26.3700008392334,26.96999931335449,1281600.0,-0.009380863173677922,1.105258931081113,-3.1666596024243656,19.3181809971816,34.15755181148225,0.4316082128389489,0.9348176874430081,0.7135131381624049,0.6974730668682128,11.133584888926263,0.5999984741210902,-0.2120517276400271,-0.814500236511229,-1.8330334386879237,0.20403296566546558,-1.3237668375995746,-0.3052336354228835,0.9932745173699224,14.28562445766314,-21.359388539844417,0.5092666010883471,5,0.3600006103515625,0.7399997711181641,0.7450003623962402,1.085000991821289,0.4799995422363281,4,0.017424280245004642,1.6111028694951892,26.649999618530273,1.1034440801481142,26.46999931335449,-2.310352992245558,26.84000015258789,0.017424280245004642
7892,2004-05-24,25.1200008392334,26.34000015258789,25.1200008392334,26.239999771118164,3583500.0,-0.04848480294668034,-1.178572280067166,1.964911458821337,13.076930224778607,29.26759182278667,1.5711320236960944,2.1369323517299605,1.9562757180920762,1.9696050206467675,12.28868194156862,1.279998779296875,-0.3810475323123228,-1.975499057769774,-3.348156330353042,-0.6028417851865058,-2.661827694061408,-1.2891704214781399,2.1609459288531454,0.0,-28.41572769424178,0.6863286362916335,5,1.0299997329711914,1.5049991607666016,2.0249991416931152,2.409999847412106,1.5599994659423828,0,0.06369420464437847,1.105258931081113,26.399999618530273,1.6111028694951892,26.649999618530273,1.1034440801481142,26.46999931335449,0.06369420464437847
7893,2004-05-25,25.520000457763672,25.61000061035156,25.03000068664551,25.04999923706055,2223800.0,0.015923551161094673,-1.2745169904183504,-0.41964434726039446,22.195126489825896,28.193404797090807,1.038969477170614,1.668919648052082,1.5400062597718218,1.5651024152925856,12.880964206129297,0.5799999237060476,-0.4737029056383939,-1.4779994964599616,-3.006791027203043,0.05079203428311985,-2.2423952618315006,-0.7136037310884227,1.501632798860495,24.257431819319013,-1.6577803705716292,0.7643957653715404,5,0.5850000381469727,1.0599994659423828,1.5099997520446777,2.0349998474121094,1.1499996185302734,1,0.027429421749005645,-1.178572280067166,25.1200008392334,1.105258931081113,26.399999618530273,1.6111028694951892,26.649999618530273,0.027429421749005645
7894,2004-05-26,25.43000030517578,25.540000915527344,25.290000915527344,25.3700008392334,881800.0,-0.003526651683915305,-1.272734366194741,0.12765810661645444,22.249384192230906,27.2382456555433,1.028641632822108,1.6763220360970017,1.616546278258518,1.6514675651696535,13.505254140231926,0.25,-0.6057674828358941,-1.460999679565429,-3.1156057648553848,0.1936064057245268,-2.288302722210407,-0.6336966369204511,1.3128043916513725,20.618551633143735,-2.4529019015303106,0.8273030426449782,5,0.6750001907348633,1.1499996185302734,1.4424996376037598,2.0399999618530273,1.25,2,0.052693674262959345,-1.2745169904183504,25.520000457763672,-1.178572280067166,25.1200008392334,1.105258931081113,26.399999618530273,0.052693674262959345
7895,2004-05-27,25.6200008392334,25.63999938964844,25.3700008392334,25.540000915527344,1103200.0,0.0074715112771330805,3.500087422313146,1.3333439298089456,29.5699081857573,26.219483867132418,0.7374802667739822,1.3939730403261237,1.40179837136726,1.4555468519040247,13.639892327951564,0.2699985504150426,-0.7179959801893219,-1.1669991493225105,-2.8683183122786495,0.5343200136336286,-2.01765873080058,-0.31633956784444095,0.883011296168327,30.412400527765637,4.479989342524664,0.8506595814780691,5,0.4849996566772461,0.9599990844726562,1.2049989700317383,1.8049993515014648,0.7999992370605469,3,0.04371580387185814,-1.272734366194741,25.43000030517578,-1.2745169904183504,25.520000457763672,-1.178572280067166,25.1200008392334,0.04371580387185814
7896,2004-05-28,25.51000022888184,25.71999931335449,25.51000022888184,25.6200008392334,631400.0,-0.004293544369565749,-2.81814398668343,-1.3750089407051984,29.255327513553112,25.553860034664858,0.6860421182393104,1.409258616714407,1.4923554754696617,1.5565324658186945,13.764623850578134,0.20999908447264914,-0.7505502793392118,-1.1709998130798311,-2.9148113526284263,0.572811726468764,-2.0429055828541287,-0.2990940433055336,0.7867903036940156,36.641201368050105,8.797713020368676,0.871905769774297,5,0.595000267028805,1.0699996948242152,1.3499999046325648,1.9149999618530238,0.6999988555908168,4,0.04939240366824027,3.500087422313146,25.6200008392334,-1.272734366194741,25.43000030517578,-1.2745169904183504,25.520000457763672,0.04939240366824027
7897,2004-06-01,25.670000076293945,25.739999771118164,25.32999992370605,25.60000038146973,1048900.0,0.006272044138633914,2.9047774750227404,-0.6363573311138737,32.225071049958814,25.247816956498127,0.39865645685499373,1.1216850641667833,1.317271868853446,1.396499740755612,13.705110449186941,0.4099998474121129,-0.7833601712340972,-0.8934999465942397,-2.572926382730305,0.7859264895418256,-1.7332131646622706,-0.053786728526208805,0.4494398778516633,90.14087533983081,58.213080568354314,0.839713218068032,6,0.3699998855590856,0.9099998474121094,1.1974997520446777,1.755000114440918,0.4799995422363281,1,0.04713669968353762,-2.81814398668343,25.51000022888184,3.500087422313146,25.6200008392334,-1.272734366194741,25.43000030517578,0.04713669968353762
7898,2004-06-02,25.6200008392334,25.670000076293945,25.420000076293945,25.670000076293945,648100.0,-0.0019477692603017127,9.000152590218967,-0.7142779291553496,34.42623719705199,26.076699027719396,0.2876489073847175,1.0374280278056283,1.3612890950913439,1.4468136933727749,13.42168719637119,0.25,-0.8600940344598094,-0.8244992256164565,-2.4100050362196086,0.7610065849866956,-1.6172521309180325,-0.03174632031488045,0.3469176174621964,73.3335028758652,38.306114823924865,0.7927529053015756,6,0.37999916076660156,0.9599990844726562,1.2549991607666016,1.8049993515014648,0.679998397827152,2,0.04137390441920452,2.9047774750227404,25.670000076293945,-2.81814398668343,25.51000022888184,3.500087422313146,25.6200008392334,0.04137390441920452
7899,2004-06-03,25.559999465942386,25.79999923706055,25.46999931335449,25.649999618530273,414300.0,-0.0023419739002946693,-1.4444397349496203,1.8000305180437224,33.87096278005198,26.24301429226558,0.22908241791513717,0.970782345149992,1.4083626780295653,1.5093388135755106,12.992390372434295,0.3299999237060618,-0.9150586238075249,-0.7725006103515604,-2.2687956532590974,0.7237944325559766,-1.5206481318053306,-0.024353088897790087,0.2757505029461953,48.93614430939752,12.17764532738866,0.7481475214537692,6,0.44000053405761363,1.0200004577636683,1.465000152587887,1.865000724792477,0.5900001525878871,3,0.043427254833498186,9.000152590218967,25.6200008392334,2.9047774750227404,25.670000076293945,-2.81814398668343,25.51000022888184,0.043427254833498186
7900,2004-06-04,25.8799991607666,26.20000076293945,25.75,25.899999618530273,785200.0,0.012519550137338742,-2.214305177111691,0.2222269317170435,35.26315129034603,28.014677658172737,-0.23649861651058401,0.534864382607811,1.0830780384092122,1.1859253706352284,13.346227048425675,0.6400012969970632,-0.976991362655145,-0.3615008354187026,-1.7229125038734452,0.99991083303604,-1.042206669646074,0.3192049988086687,-0.8499984741210902,63.218242127810186,28.993621169173373,0.6807058342273721,6,-0.19499874114990234,0.7000007629394531,1.1450004577636719,1.5450010299682617,0.17000007629394887,4,0.030911946304154503,-1.4444397349496203,25.559999465942386,9.000152590218967,25.6200008392334,2.9047774750227404,25.670000076293945,0.030911946304154503
7901,2004-06-07,25.8700008392334,26.1299991607666,25.709999084472656,26.01000022888184,847700.0,-0.0003863339203024063,1.2105426948019355,6.999809269502371,37.640459371057034,30.743958674425894,-0.34596919163132966,0.4688788754591471,1.0743487269319516,1.2058295546185107,14.248582146178807,0.4200000762939453,-0.9873575416926705,-0.30799922943115376,-1.6101362478445473,0.9941377889822398,-0.9590677386378488,0.34306927977554125,-0.8166001510620085,62.069010876261835,26.58608225307156,0.6510685092066966,6,-0.25500011444091797,0.7099990844726562,1.154998779296875,1.5549993515014648,0.0699996948242152,0,0.0212601167073192,-2.214305177111691,25.8799991607666,-1.4444397349496203,25.559999465942386,9.000152590218967,25.6200008392334,0.0212601167073192
7902,2004-06-08,25.959999084472656,26.0,25.75,25.79999923706055,692200.0,0.003478865184370905,1.0833187634109513,-1.142861035422289,37.64042596053283,32.46010306006,-0.34004214526288123,0.30720914754118667,0.969506317339107,1.1236466570059669,15.048814433406275,0.25,-1.030712465572698,-0.16250095367431783,-1.397445648640776,1.0724437412921404,-0.7799733011575469,0.4549713938089113,-0.8836663948059034,69.23058112949205,34.1140275385161,0.6174723474832298,6,-0.2149982452392578,0.6200008392333984,1.0650005340576172,1.465001106262207,-0.2599983215332067,1,0.009630200647793297,1.2105426948019355,25.8700008392334,-2.214305177111691,25.8799991607666,-1.4444397349496203,25.559999465942386,0.009630200647793297
7903,2004-06-09,25.90999984741211,26.10000038146973,25.809999465942386,25.959999084472656,525400.0,-0.001926010740518569,-1.320007324218816,-0.31249552964738553,41.358022147641954,34.58328505510567,-0.2558042618578362,0.2810451905432281,0.9966819580358148,1.1841239331644076,15.929009351921877,0.29000091552734375,-1.022971483192464,-0.1550002098083496,-1.310699687776669,1.0006992681599698,-0.7328499487925093,0.4228495291758101,-0.8111937962799018,60.273926073404525,20.35124132630493,0.5778497389841598,6,-0.14499950408935902,0.6700000762939453,1.1750001907348633,1.515000343322754,-0.1700000762939453,2,0.009262824103881018,1.0833187634109513,25.959999084472656,1.2105426948019355,25.8700008392334,-2.214305177111691,25.8799991607666,0.009262824103881018
7904,2004-06-10,25.95000076293945,26.10000038146973,25.79999923706055,26.10000038146973,470100.0,0.0015438408245045387,3.00002543137959,3.000038147554884,38.709683373623434,35.598815631535246,-0.23946874517867656,0.18682852917705972,0.9309502693449261,1.1562174059093344,15.857729366517315,0.3000011444091797,-0.8367790204973318,-0.07449932098388956,-1.1834761598452168,1.0344775178774377,-0.6289877404145514,0.4799890984467723,-0.8291708175710966,48.97976660360723,8.905527081671238,0.5544884194306632,6,-0.18500041961669922,0.5349998474121129,1.3074989318847692,1.4749994277954137,0.429998397827152,3,0.01348741671795839,-1.320007324218816,25.90999984741211,1.0833187634109513,25.959999084472656,1.2105426948019355,25.8700008392334,0.01348741671795839
7905,2004-06-14,25.71999931335449,26.10000038146973,25.690000534057614,25.899999618530273,576500.0,-0.008863254058683379,-2.416695806974558,1.2000050862759228,38.96102689734854,36.67722667417918,0.006938907206912148,0.3530203483073926,1.134919213842334,1.397737281743364,15.869676757489955,0.4099998474121165,-0.7143520734201942,-0.2525007247924833,-1.3127262121497942,0.8077247625648276,-0.782613468471137,0.2776120188861704,-0.5775859516347133,6.817925665189857,-35.00986277989825,0.5301127436786549,6,0.04500102996826172,0.6800012588501012,1.6800003051757848,1.7050008773803746,0.5100002288818395,0,0.01671851931008872,3.00002543137959,25.95000076293945,-1.320007324218816,25.90999984741211,1.0833187634109513,25.959999084472656,0.01671851931008872
7906,2004-06-15,25.95000076293945,26.18000030517578,25.84000015258789,25.899999618530273,630800.0,0.008942513830688004,-3.0,-0.2777836646462682,70.44334095959344,40.92370110858303,-0.1721926963872349,0.04250134209489076,0.8910149620603143,1.1744814342435568,16.578365780023326,0.4600009918212926,-0.573165916314256,0.03000068664550426,-0.9135643363653685,0.973565709656377,-0.4417818248599339,0.5017831981509424,-0.7864356531952801,53.06129598561276,5.697092024859259,0.47178251150543715,6,-0.14000034332275035,0.32499980926514027,1.4674987792968786,1.4749994277954137,0.10999870300293679,1,0.0038535056331834294,-2.416695806974558,25.71999931335449,3.00002543137959,25.95000076293945,-1.320007324218816,25.90999984741211,0.0038535056331834294
7907,2004-06-16,25.68000030517578,26.10000038146973,25.65999984741211,25.959999084472656,640700.0,-0.01040464161177479,-1.750005960470184,-5.599847415602152,54.21051891887555,43.12195463323009,0.11105398429524982,0.24056379734064492,1.1488466055106485,1.4486082417491062,17.470418192516345,0.44000053405762074,-0.4931109080062406,-0.18649978637695241,-1.0498410404314278,0.676841467677523,-0.6181704134041901,0.24517084065028527,-0.4957064823677051,3.8462384917287165,-44.52239450768935,0.4316706270272372,6,0.15499973297118785,0.46000003814697266,1.7024993896484375,1.744999885559082,0.1399993896484375,2,0.010124619384425326,-3.0,25.95000076293945,-2.416695806974558,25.71999931335449,3.00002543137959,25.95000076293945,0.010124619384425326
7908,2004-06-17,25.8799991607666,25.920000076293945,25.649999618530273,25.729999542236328,639400.0,0.007788117336996692,1.347815270302769,-0.5357152588555858,61.194000108178095,46.15784766968854,-0.05384833329818406,-0.03693732791663251,0.9297254051482327,1.2489908034296526,18.819872694441198,0.2700004577636719,-0.3925541463288411,0.06149911880493164,-0.6707434115291733,0.7937416491390366,-0.3046221463621208,0.4276203839719841,-0.6753911991558965,43.396083822465656,-8.13233427627901,0.36612126516705223,6,0.04500102996826172,0.26000118255615234,1.447500228881836,1.5450010299682617,0.07000160217284801,3,-0.0069551160612101315,-1.750005960470184,25.68000030517578,-3.0,25.95000076293945,-2.416695806974558,25.71999931335449,-0.0069551160612101315
7909,2004-06-18,25.899999618530273,26.020000457763672,25.75,25.8799991607666,980900.0,0.0007728152400403587,1.0769095337304497,0.1333367241839706,57.608661849920786,48.64068217630796,-0.02296260868470057,-0.10733327955277616,0.8814141083108176,1.2259791446369306,19.597228969668613,0.2700004577636719,-0.3087649298229316,0.10999956130981303,-0.5569332030901641,0.7769323257097902,-0.22346682089017378,0.44346594350979984,-0.6754838008929944,47.16975020962814,-6.739312355792613,0.3334663821999883,6,0.015000343322753906,0.2050008773803711,1.427499771118164,1.5250005722045898,-0.020000457763671875,4,-0.006177600377168968,1.347815270302769,25.8799991607666,-1.750005960470184,25.68000030517578,-3.0,25.95000076293945,-0.006177600377168968
7910,2004-06-21,26.399999618530273,26.60000038146973,25.920000076293945,25.959999084472656,1321300.0,0.01930501958935449,-1.615393079973164,21.999523173755485,69.95514736195676,52.231203064185706,-0.49332150626230487,-0.66090806610244,0.3631653421048924,0.7277609201550845,19.905829956861158,0.7000007629394567,-0.2192277945562573,0.6224995613098159,0.016881659808685612,1.2281174628109461,0.31969061055924897,0.9253085120603828,-1.1559741019869527,78.94730501893264,21.90990004773947,0.3028089507505657,6,-0.27499961853027344,-0.2949991226196289,0.8274998664855957,1.0250005722045898,-0.6999988555908239,0,-0.0007575931080556764,1.0769095337304497,25.899999618530273,1.347815270302769,25.8799991607666,-1.750005960470184,25.68000030517578,-0.0007575931080556764
7911,2004-06-22,26.86000061035156,26.899999618530273,26.270000457763672,26.43000030517578,1725500.0,0.017424280245004642,1.4705930751797027,0.9772722346729471,73.51779073300227,56.217576927793424,-0.8919174373360441,-1.1432974096326056,-0.10431264008777319,0.27335237165339876,21.05877373293774,0.6299991607666016,-0.10256086094696926,1.0595005035400362,0.33172181385435096,1.7872791932257215,0.6956111586971936,1.4233898483828789,-1.5617360992111813,96.80007934570284,42.134509894415565,0.36388934484284335,6,-0.5850009918212855,-0.7550001144409144,0.3674988746643102,0.5649995803833043,-1.110000610351559,1,-0.023454990833932987,-1.615393079973164,26.399999618530273,1.0769095337304497,25.899999618530273,1.347815270302769,25.8799991607666,-0.023454990833932987
7912,2004-06-23,26.71999931335449,26.979999542236328,26.239999771118164,26.8700008392334,1093000.0,-0.005212259635731908,3.0000103100223727,-0.3488405102819437,70.99231528585454,59.5102761653726,-0.7071357449231144,-0.9246916626068789,0.026430679890747655,0.4178694365633717,20.175725823658176,0.7399997711181641,-0.010505924579113923,0.8394992828369112,0.07581108078029075,1.6031874848935317,0.457655181808601,1.2213433838652215,-1.325630695770716,80.45110948898801,26.984188328497567,0.3818441010283103,6,-0.40499973297118785,-0.6149988174438441,0.5075001716613805,0.615000724792484,-1.129999160766598,2,-0.024700593726521447,1.4705930751797027,26.86000061035156,-1.615393079973164,26.399999618530273,1.0769095337304497,25.899999618530273,-0.024700593726521447
7913,2004-06-24,26.21999931335449,26.79999923706055,26.18000030517578,26.78000068664551,1667700.0,-0.018712575331171655,1.0666683620919726,3.7333045114693655,60.78430639235758,61.96301205634306,-0.1771691588975628,-0.3895321467008408,0.5182641617515031,0.9254314322635402,19.067967636020192,0.6199989318847692,0.060608586924736585,0.3044993400573688,-0.45376645607314714,1.0627651361878847,-0.07463355800788918,0.6836322381226267,-0.6987802217985113,38.21134050992878,-15.174826452116235,0.37913289806525863,6,0.09500026702881215,-0.1149988174438441,0.9600005149841344,1.0150003433227575,-0.4799995422363246,3,-0.01525551598037378,3.0000103100223727,26.71999931335449,1.4705930751797027,26.86000061035156,-1.615393079973164,26.399999618530273,-0.01525551598037378
7914,2004-06-25,26.770000457763672,26.78000068664551,26.38999938964844,26.70000076293945,2244500.0,0.020976398124047835,7.66668079515042,-0.12499914850716752,63.525843972058844,64.69243617575532,-0.6689704590003274,-0.8790667707505975,-0.041740295633672986,0.38259484735485216,17.900344819431,0.5600013732910227,0.14319229601143135,0.7875004768371596,-0.02500370462871615,1.6000046583030354,0.38124838610422174,1.1937525675700975,-1.1320789301532663,80.18875563432869,26.887717157334883,0.40625209073293717,6,-0.4550008773803711,-0.730000495910641,0.36749935150146484,0.4549989700317383,-1.25,4,-0.030631291774461333,1.0666683620919726,26.21999931335449,3.0000103100223727,26.71999931335449,1.4705930751797027,26.86000061035156,-0.030631291774461333
7915,2004-06-28,26.739999771118164,27.10000038146973,26.690000534057614,26.770000457763672,1072000.0,-0.0011206830830220449,-5.307730680634182,-0.42858310626700824,63.14195722474873,63.881171316328135,-0.5353664343647679,-0.8019739972825803,-0.02552158361549317,0.4171036356354705,17.169377722150443,0.4099998474121165,0.21464804876433874,0.7014998435974107,-0.15878834401780395,1.5617880312126253,0.2713557497898016,1.1316439374050198,-0.9947120023376854,60.86950211985174,8.319092412325695,0.43014409380760776,6,-0.36499977111816406,-0.6749992370605433,0.32000017166137695,0.4549999237060547,-1.0300006866455078,0,-0.03216157882246684,7.66668079515042,26.770000457763672,1.0666683620919726,26.21999931335449,3.0000103100223727,26.71999931335449,-0.03216157882246684
7916,2004-06-29,26.770000457763672,26.920000076293945,26.670000076293945,26.84000015258789,597800.0,0.0011219404226738838,1.1739173701756422,2.333269756500731,62.46153033557522,64.7979503626281,-0.4881523174009068,-0.7723367537172585,-0.05892366383625358,0.3905538996129465,16.589593569443622,0.25,0.29843615630325004,0.6685005187988295,-0.21310757562849503,1.5501086132261541,0.22769647158516548,1.1093045660124936,-0.8892414277142677,64.1304460500262,13.12444747892534,0.44080404721366273,6,-0.3950004577636719,-0.7049999237060511,0.17999935150146484,0.4049997329711914,-1.1900005340576207,1,-0.03997010371786924,-5.307730680634182,26.739999771118164,7.66668079515042,26.770000457763672,1.0666683620919726,26.21999931335449,-0.03997010371786924
7917,2004-06-30,26.8799991607666,26.940000534057614,26.65999984741211,26.79999923706055,671900.0,0.004109028805452608,1.799969482829387,-1.1428610354222926,64.65252619429447,65.18223103886324,-0.45821667719544124,-0.8295699285430658,-0.17272756670159595,0.2813277019888183,15.7153626009394,0.28000068664550426,0.40873105884561056,0.7179992675781257,-0.20407162482128882,1.6400701599775402,0.2569638213784202,1.1790347137778312,-0.8773159955751666,76.08682581969308,25.16866688127501,0.46103544619970654,6,-0.4549989700317383,-0.8149986267089808,0.07000064849853516,0.2950010299682617,-1.4200000762939453,2,-0.042038660567219055,1.1739173701756422,26.770000457763672,-5.307730680634182,26.739999771118164,7.66668079515042,26.770000457763672,-0.042038660567219055
7918,2004-07-01,26.68000030517578,26.989999771118164,26.440000534057614,26.81999969482422,851900.0,-0.00744043384803128,1.2916656732549878,-1.7499940395299158,60.518710128501304,65.5055697364833,-0.1484106759871402,-0.5755980565988281,0.04008400824059066,0.4759941144205726,14.544637820826232,0.5499992370605504,0.41004204533932054,0.46500043869018626,-0.4477053684499275,1.3777062458303,0.00864753512012939,0.9213533422602431,-0.567585418356515,40.84514231218637,-9.891975599383038,0.45635290357005687,7,-0.1700000762939453,-0.6149997711181605,-0.29250001907348633,-0.01999950408935547,-1.3800010681152308,3,-0.04085457796551961,1.799969482829387,26.8799991607666,1.1739173701756422,26.770000457763672,-5.307730680634182,26.739999771118164,-0.04085457796551961
7919,2004-07-02,26.670000076293945,26.770000457763672,26.520000457763672,26.61000061035156,653700.0,-0.0003748211681953162,-1.0833353201567206,-0.4285694822888537,64.61537919806949,64.91226216271805,-0.019779488066649975,-0.5040167744042847,0.05014970582691092,0.47895289232086924,13.68471515059555,0.25,0.4787291504841136,0.3995001792907722,-0.47988909177415096,1.2788894503556953,-0.04019445624168938,0.8391948148232338,-0.458826640009633,34.84842354709146,-20.558339985635,0.43969463553246124,7,-0.029999732971191406,-0.47499942779541016,-0.3274998664855957,-0.09000015258789062,-1.2700004577636719,4,-0.034870652512762,1.2916656732549878,26.68000030517578,1.799969482829387,26.8799991607666,1.1739173701756422,26.770000457763672,-0.034870652512762
7920,2004-07-06,26.68000030517578,26.71999931335449,26.32999992370605,26.60000038146973,667500.0,0.0003749617117820847,3.875055135006475,1.3333439298088074,62.04618675382138,63.637639498364614,0.01577408081151077,-0.4753830531970351,0.014542186722088957,0.461099531845349,13.621153888217824,0.3899993896484375,0.5221979043764691,0.3695003509521477,-0.5078756106568072,1.2468763125611027,-0.06918762985232974,0.8081883317566252,-0.3799441743729268,53.030373089038775,-2.5626542889863444,0.438687980804478,7,-0.039999961853027344,-0.4650001525878906,-0.33750009536743164,-0.10000038146972656,-1.3099994659423828,1,-0.043478254653058435,-1.0833353201567206,26.670000076293945,1.2916656732549878,26.68000030517578,1.799969482829387,26.8799991607666,-0.043478254653058435
7921,2004-07-07,26.420000076293945,26.60000038146973,26.34000015258789,26.57999992370605,771800.0,-0.009745135903592828,1.5999923706345156,-2.0000000000000444,62.2516422448339,62.666453604917876,0.2310991015091588,-0.1813642119079013,0.2444187733842469,0.7105372879507499,13.476997398977533,0.3400001525878906,0.5749598764599639,0.08200016021728374,-0.7713920299868597,0.9353923504214272,-0.3446959348847898,0.5086962553193572,0.6800003051757848,13.636389908389912,-46.49867998887645,0.42669609510207196,7,0.2200002670288086,-0.2049999237060547,-0.0774998664855957,0.15999984741210938,-1.010000228881836,2,-0.02687361808368638,3.875055135006475,26.68000030517578,-1.0833353201567206,26.670000076293945,1.2916656732549878,26.68000030517578,-0.02687361808368638
7922,2004-07-08,26.209999084472656,26.59000015258789,26.149999618530273,26.26000022888184,653300.0,-0.007948561363166573,-4.176474548126873,0.3125074505877315,55.44553520563769,62.07325680639344,0.4035905302248963,0.05093808853901294,0.4222019686356582,0.9041766470119761,13.130614041269368,0.4400005340576172,0.5506113063372489,-0.14050083160400462,-0.9777514924457584,0.6967498292377492,-0.5591261620248815,0.2781244988168723,0.8748012924194377,7.14279226706509,-52.833124130077884,0.4186253304208765,7,0.41500091552734375,0.005001068115234375,0.13250112533569336,0.37000083923339844,-0.8599987030029261,3,-0.024036596061532522,1.5999923706345156,26.420000076293945,3.875055135006475,26.68000030517578,-1.0833353201567206,26.670000076293945,-0.024036596061532522
7923,2004-07-09,26.149999618530273,26.26000022888184,26.06999969482422,26.25,559500.0,-0.0022891822982904486,2.166653421282555,1.9999618539002966,54.071656583203165,61.02279154096503,0.5058073737414794,0.13685633057211533,0.44958933756798203,0.9500138962005593,13.113556214135002,0.19000053405762074,0.46866274322017176,-0.2125002861022942,-1.0298098959868298,0.6048093237822414,-0.6211550910445602,0.19615451883997181,0.8974087280273473,11.428548073307503,-48.09490436626441,0.4086548049422676,7,0.4350004196166992,0.1100006103515625,0.16000032424926758,0.43000030517578125,-0.5,4,-0.026386254077368054,-4.176474548126873,26.209999084472656,1.5999923706345156,26.420000076293945,3.875055135006475,26.68000030517578,-0.026386254077368054
7924,2004-07-12,26.29999923706055,26.3700008392334,26.04999923706055,26.149999618530273,447500.0,0.005736123163228912,1.2068861192409897,-1.499990463293251,48.16175980758246,59.35832516127989,0.3152821653540805,0.01520154379544536,0.2648244354988769,0.7838661072580138,13.019896007718264,0.320001602172848,0.4012497349175703,-0.08000059127807191,-0.8747997499406068,0.714798567384463,-0.47740017060933937,0.31739898805319555,0.6887645903930668,37.313428586882964,-18.93705954623003,0.3973995793312669,7,0.22000026702880504,-0.014999389648441053,-0.009999275207523084,0.28000068664550426,-0.42000007629394887,0,-0.038022814791220716,2.166653421282555,26.149999618530273,-4.176474548126873,26.209999084472656,1.5999923706345156,26.420000076293945,-0.038022814791220716
7925,2004-07-13,26.149999618530273,26.239999771118164,25.809999465942386,25.809999465942386,328200.0,-0.005703407714130471,-1.529412424687844,2.2666734483678637,35.269699691738,56.33701064529798,0.4165987975937604,0.20982529905265324,0.3734080128053989,0.9217908582148553,12.849586954530972,0.48999977111816406,0.39338344080331566,-0.2515002250671401,-0.9925743375638447,0.48957388742956454,-0.6220372813154924,0.11903683118121222,0.763663041691899,43.03794412199246,-7.749380921242455,0.37053705624835215,7,0.25,0.22500038146972656,0.1400003433227539,0.43000030517578125,0.0,1,-0.028680688754906813,1.2068861192409897,26.29999923706055,2.166653421282555,26.149999618530273,-4.176474548126873,26.209999084472656,-0.028680688754906813
7926,2004-07-14,26.04999923706055,26.21999931335449,25.93000030517578,25.95000076293945,509000.0,-0.0038241064217401366,-3.1428610354222926,0.29411302718533966,35.86498229868444,53.138394656896864,0.4511720028943671,0.33487041519598293,0.43223313695769505,1.00102871396966,12.90413327197541,0.2899990081787074,0.3256389589940909,-0.35650053024291495,-1.086007611530313,0.3730065510444831,-0.7212540708866122,0.008253010400782301,0.7532971037336438,30.76917433884766,-15.593954687779433,0.36475354064369825,7,0.350000381469723,0.3250007629394496,0.08250093460082653,0.5300006866455043,-0.1999988555908203,2,-0.026103586093766173,-1.529412424687844,26.149999618530273,1.2068861192409897,26.29999923706055,2.166653421282555,26.149999618530273,-0.026103586093766173
7927,2004-07-15,25.940000534057614,26.20000076293945,25.84000015258789,26.0,727800.0,-0.004222599087313816,-1.7692330264460718,-0.600003814755467,42.929322120432765,51.184018211555916,0.4624400611572419,0.4904943082512183,0.48635661245353745,1.0862210269776646,12.634862342518923,0.36000061035155895,0.25321402007993754,-0.47949924468994354,-1.162264184286581,0.203265694906694,-0.8208817144882623,-0.13811677489162477,0.7639661192513998,23.214419520301874,-23.18101102323434,0.3413824697983184,7,0.3499994277954137,0.43499946594238637,0.15749979019165394,0.639999389648441,0.04999923706055043,3,-0.020431791662827714,-3.1428610354222926,26.04999923706055,-1.529412424687844,26.149999618530273,1.2068861192409897,26.29999923706055,-0.020431791662827714
7928,2004-07-16,25.70000076293945,26.25,25.65999984741211,26.25,732100.0,-0.009252111263569951,1.145458076418896,9.166735543757662,17.964045867787576,46.00053673041349,0.6133032201647346,0.755028326280982,0.6671850847846166,1.299128311657043,12.497303161489079,0.5900001525878906,0.1699579490705183,-0.7104990959167523,-1.4271133236075784,0.006115131774073745,-1.0688062097621653,-0.3521919820713393,0.9145691716329019,5.633923894208959,-34.97964299343762,0.3583071138454138,7,0.4899988174438512,0.6749992370605504,0.462499618530277,0.8799991607666051,0.39999961853028054,4,-0.013618691481691925,-1.7692330264460718,25.940000534057614,-3.1428610354222926,26.04999923706055,-1.529412424687844,26.149999618530273,-0.013618691481691925
7929,2004-07-19,25.739999771118164,25.93000030517578,25.559999465942386,25.70000076293945,554300.0,0.0015563815949917181,-1.3124936670382297,-0.07272557029803829,20.238033065320266,41.35518632058003,0.47775109731869136,0.7403880090777832,0.5737071946039478,1.243810047447493,12.758698517710176,0.3700008392333949,0.06120664881084181,-0.6625000953674309,-1.4061717325183096,0.08117154178344776,-1.0343359139428685,-0.29066427679199336,0.7600217529949589,26.08698055887998,-11.47011192834961,0.3718358185754386,7,0.3400001525878942,0.5900001525878942,0.43250036239624023,0.8400001525878906,0.3299999237060547,0,-0.0034965094556401732,1.145458076418896,25.70000076293945,-1.7692330264460718,25.940000534057614,-3.1428610354222926,26.04999923706055,-0.0034965094556401732
7930,2004-07-20,26.3799991607666,26.399999618530273,25.709999084472656,25.76000022888184,994700.0,0.024864001372935318,1.0909111926711557,15.50035763673498,41.484669965526116,39.0477449562125,-0.23387293468474013,0.10415340784772553,-0.11021310400096951,0.5949315345271522,12.886709505615531,0.6900005340576172,-0.009630205661874669,-0.021500682830811968,-0.7652402627688062,0.7222388971071823,-0.3933704727998091,0.35036910713818514,-0.8199996948242152,97.61899355588757,60.803302477677576,0.3718697899689975,7,-0.30499935150146484,-0.04999923706054332,-0.25499868392944336,0.20000076293945312,-0.14999961853027344,1,-0.01895375344604333,-1.3124936670382297,25.739999771118164,1.145458076418896,25.70000076293945,-1.7692330264460718,25.940000534057614,-0.01895375344604333
7931,2004-07-21,26.229999542236328,26.81999969482422,26.229999542236328,26.61000061035156,1028200.0,-0.0056861115732467216,-2.105255232645686,-0.6129060044668929,36.05148703860309,36.892850715430875,-0.12701633369873022,0.21558825459507958,0.011270322989545889,0.7346106212827834,12.691361753143887,0.5900001525878906,-0.10295864480159267,-0.14000024795532084,-0.854776621685204,0.5747761257745623,-0.4973884348202624,0.21738793890962071,-0.6700000762939418,53.17459957039238,20.445469564427327,0.3573881868649424,7,-0.039999961853027344,0.10000038146973012,-0.14749908447265625,0.35000038146972656,0.10000038146972301,2,-0.0030499399581473963,1.0909111926711557,26.3799991607666,-1.3124936670382297,25.739999771118164,1.145458076418896,25.70000076293945,-0.0030499399581473963
7932,2004-07-22,26.059999465942386,26.209999084472656,25.96999931335449,26.15999984741211,847400.0,-0.006481131500601145,1.4000114441573164,0.2631581589118036,36.52170523800021,34.94285612151944,0.02175663200307909,0.3516361386443059,0.1524474945473564,0.883456907563474,12.076783119750473,0.2600002288818395,-0.19460940777767632,-0.27700033187865714,-0.9846458796366058,0.4306452158792915,-0.6308231057576315,0.07682244200031718,-0.4495999908447281,39.68253247411845,7.650376904659339,0.35382277387897465,7,0.13000011444091442,0.2700004577636719,-0.017498970031741834,0.5200004577636683,0.27000045776366477,3,-0.008058291971460019,-2.105255232645686,26.229999542236328,1.0909111926711557,26.3799991607666,-1.3124936670382297,25.739999771118164,-0.008058291971460019
7933,2004-07-23,25.81999969482422,26.059999465942386,25.71999931335449,26.059999465942386,553500.0,-0.009209507906238534,1.8333373069800833,2.3999885559519796,33.20155271940766,33.28061088950001,0.2347048942089458,0.5904026948272154,0.3605636633526288,1.0904735483616186,11.622731459654798,0.34000015258789773,-0.2800174859932376,-0.4970001220703111,-1.24028168795655,0.24628144381592776,-0.8686409050134287,-0.12535933912719344,-0.16121621093749638,20.63493505176309,-10.584889999858717,0.3716407829431193,7,0.36999988555908203,0.5100002288818395,0.16750049591064453,0.7600002288818359,0.18000030517578125,4,0.006584046409885191,1.4000114441573164,26.059999465942386,-2.105255232645686,26.229999542236328,1.0909111926711557,26.3799991607666,0.006584046409885191
7934,2004-07-26,25.95000076293945,26.07999992370605,25.770000457763672,25.81999969482422,820400.0,0.005034898127488807,-1.6956528950292429,-0.5416716337251121,36.22641183507249,33.3869122387594,0.05569208696286765,0.4172100560716281,0.209203597617023,0.9322215860062961,11.12612023209511,0.30999946594237926,-0.3258566317408871,-0.32599906921387145,-1.0543829051837434,0.40238476675600054,-0.6901909871988074,0.03819284877106455,-0.24476863061522636,21.621760945769147,-6.556657138818135,0.36419191798493594,7,0.2399988174438512,0.37999916076660867,0.08249950408935902,0.6299991607666051,0.009998321533206678,0,0.005780331950683504,1.8333373069800833,25.81999969482422,1.4000114441573164,26.059999465942386,-2.105255232645686,26.229999542236328,0.005780331950683504
7935,2004-07-27,25.8799991607666,26.04999923706055,25.79999923706055,25.959999084472656,812500.0,-0.0026975568445000153,-1.0833353201567824,-0.6153789723877042,39.02436755087044,33.73795504455784,0.0931635579526251,0.4421482603867446,0.25659240117468585,0.9716817084161029,9.928113023609985,0.25,-0.3668474520888765,-0.3530006408691406,-1.0674558761468127,0.36145459440853145,-0.7102282585079784,0.004226976769697188,-0.15999984741211293,14.545435629607173,-14.833300218648702,0.35722761763883676,7,0.3100004196166992,0.4500007629394567,0.13000106811523438,0.7000007629394531,0.20000076293944957,1,0.007341597380947862,-1.6956528950292429,25.95000076293945,1.8333373069800833,25.81999969482422,1.4000114441573164,26.059999465942386,0.007341597380947862
7936,2004-07-28,25.70000076293945,25.88999938964844,25.35000038146973,25.8799991607666,638200.0,-0.0069551160612101315,4.400020980954823,2.2499821185895588,39.506192220204085,33.35760727786577,0.2439472591716303,0.5669422486036737,0.40368308267048647,1.1250510393034112,9.091845710285247,0.5399990081787109,-0.4052722417491488,-0.47949905395508097,-1.1848310994631106,0.22583299155294867,-0.8321650767090958,-0.12683303120106615,1.1199989318847692,40.69778015334153,8.154958568098714,0.3526660227540156,7,0.3849992752075231,0.5249996185302805,0.4149994850158727,0.8799991607666051,0.6299991607666016,2,0.020622519983001686,-1.0833353201567824,25.8799991607666,-1.6956528950292429,25.95000076293945,1.8333373069800833,25.81999969482422,0.020622519983001686
7937,2004-07-29,25.75,25.88999938964844,25.59000015258789,25.709999084472656,614400.0,0.0019454955477142821,-1.1428610354223687,-0.22222928653929264,41.73553230478222,35.99888354864295,0.1834543095164065,0.45107241252713237,0.32873811923262863,1.047964139909844,8.168245131032876,0.2999992370605504,-0.3963697364419758,-0.37299985885620046,-1.0207520865479331,0.2747523688355322,-0.6968759727020668,-0.04912374501033412,1.040599708557128,54.794502652000155,18.772002032355168,0.32387611384586673,7,0.33500003814697266,0.4750003814697301,0.440000057220459,0.8299999237060547,0.6200008392333984,3,0.02252426888178838,4.400020980954823,25.70000076293945,-1.0833353201567824,25.8799991607666,-1.6956528950292429,25.95000076293945,0.02252426888178838
7938,2004-07-30,25.59000015258789,25.770000457763672,25.46999931335449,25.770000457763672,573900.0,-0.006213586307266428,2.3333403975755918,-4.499904634751097,35.39094424097617,37.68254034593805,0.364545499008333,0.5536090387676396,0.4585172834047029,1.1806289547796638,7.99875789949912,0.30000114440918324,-0.3876499297239988,-0.4784996986389167,-1.1121944912435993,0.1551950939657658,-0.7953470949412598,-0.16165230233657368,1.1717875694274902,32.8767015911999,-2.859301104238135,0.3168473963023418,7,0.49499988555908203,0.6350002288818395,0.619999885559082,0.9899997711181641,0.9500007629394531,4,0.028917536799753618,-1.1428610354223687,25.75,4.400020980954823,25.70000076293945,-1.0833353201567824,25.8799991607666,0.028917536799753618
7939,2004-08-02,25.739999771118164,25.76000022888184,25.3799991607666,25.60000038146973,706400.0,0.005861649770842359,3.2222269317169077,-0.7777730682829456,41.56377696390477,37.691330012424565,0.2397591125542391,0.34821703128095294,0.29134496314659586,1.0067631251648486,7.8865160077051915,0.3800010681152379,-0.39222544978513696,-0.2820000648498535,-0.8642494112953685,0.30024928159566144,-0.573124738072611,0.009124608372903964,0.9935522040863027,55.7142896068398,20.038496085695144,0.29112467322275704,8,0.3450002670288086,0.48500061035156605,0.4700002670288086,0.8400001525878906,0.4200000762939453,0,0.010101019082897178,2.3333403975755918,25.59000015258789,-1.1428610354223687,25.75,4.400020980954823,25.70000076293945,0.010101019082897178
7940,2004-08-03,25.520000457763672,25.68000030517578,25.420000076293945,25.68000030517578,701000.0,-0.008546981946804255,2.250005960470162,-1.1428610354223723,39.60784841712216,38.08648127670446,0.36312513740496755,0.5026261142750954,0.4854582639859437,1.201055297387832,8.36367668616915,0.31999969482421875,-0.33420277300402645,-0.44399938583374166,-0.9794926081137483,0.09149383644626496,-0.7117459969737432,-0.17625277469374012,1.1858804855660985,31.48155343235015,-4.615996094704418,0.2677466111400031,8,0.25999927520751953,0.7049999237060582,0.6574993133544922,1.0599994659423828,0.75,1,0.017241325188735557,3.2222269317169077,25.739999771118164,2.3333403975755918,25.59000015258789,-1.1428610354223687,25.75,0.017241325188735557
7941,2004-08-04,25.709999084472656,25.770000457763672,25.270000457763672,25.45000076293945,383500.0,0.007445087119940963,1.631571550469307,-1.6249910592947794,45.62734112954409,39.09821859798712,0.10237299582567161,0.27058155739353396,0.27930719217698297,0.989067469961455,8.97986092818755,0.5,-0.275941595607204,-0.21850070953369283,-0.7197521562063827,0.282750737138997,-0.46912643287003775,0.03212501380265209,0.9687642476199123,70.96764269761047,31.86733459473068,0.25062572333634403,8,-0.03499889373779297,0.4200010299682617,0.5100011825561523,0.8700008392333984,0.4900016784667933,2,0.01439132059156134,2.250005960470162,25.520000457763672,3.2222269317169077,25.739999771118164,2.3333403975755918,25.59000015258789,0.01439132059156134
7942,2004-08-05,25.57999992370605,25.82999992370605,25.5,25.6200008392334,684500.0,-0.005056365826365039,-2.2999866486104663,-0.15385066830994304,47.61902599373451,40.700160072912325,0.1755889183992423,0.36992923912945486,0.43257477746403694,1.0989723441668318,10.112067685188379,0.32999992370605113,-0.30765317925737534,-0.31699991226196644,-0.8229263002291844,0.18892647570525156,-0.5699631062455737,-0.06403671827835922,1.0424128934133599,55.357100282355695,11.526840457598489,0.25296319398360867,8,0.09500026702881215,0.5500001907348668,0.6400003433227575,1.0000000000000036,-0.07999992370605113,3,0.029319781166416092,1.631571550469307,25.709999084472656,2.250005960470162,25.520000457763672,3.2222269317169077,25.739999771118164,0.029319781166416092
7943,2004-08-06,25.459999084472656,25.71999931335449,25.35000038146973,25.399999618530273,673200.0,-0.004691197794812529,-3.6250461941945495,-1.4999523173754152,44.61536430040194,41.63226590239337,0.26725847537652214,0.4591261378293332,0.5620342093477078,1.2064396659787917,11.187326413391915,0.3699989318847585,-0.319734924752364,-0.4025007247924819,-0.9294528154297801,0.12445136584481631,-0.6659767701111328,-0.13902467947383101,1.1083172382725266,33.92835855463729,-11.644555363249715,0.2634760453186493,8,0.20000076293945312,0.6700010299682617,0.785001277923584,1.1200008392333984,0.8900012969970739,4,0.03574241113448151,-2.2999866486104663,25.57999992370605,1.631571550469307,25.709999084472656,2.250005960470162,25.520000457763672,0.03574241113448151
7944,2004-08-09,25.29999923706055,25.56999969482422,25.25,25.46999931335449,547900.0,-0.006284361868248656,-1.3703808359883298,-2.8333598245222453,24.528267936074982,40.0215881674161,0.3635951794429175,0.5695693569836422,0.7327298707127241,1.354924108306566,12.547141960899545,0.31999969482421875,-0.328685823837656,-0.512500572204587,-1.0542276441139293,0.029226499704755327,-0.7833641081592582,-0.24163703624991584,1.2163844510853714,8.620559247847499,-29.11436870055147,0.270863535954672,8,0.2700004577636683,0.735000610351559,0.9875011444091761,1.2800006866455043,1.3100013732910085,0,0.04901192552806033,-3.6250461941945495,25.459999084472656,-2.2999866486104663,25.57999992370605,1.631571550469307,25.709999084472656,0.04901192552806033
7945,2004-08-10,25.399999618530273,25.489999771118164,25.270000457763672,25.420000076293945,820800.0,0.003952584367008072,1.7499940395298381,0.11764969875125311,29.951671235401093,38.95997472466021,0.21048081551890974,0.43268384206741217,0.6386826186534975,1.2373263838857547,13.470696315554834,0.2199993133544922,-0.3051115653741441,-0.37500019073486257,-0.9221650043907736,0.1721646229210485,-0.6485825975628181,-0.10141778390690703,1.040401048326892,25.862006596796473,-9.51012561499358,0.27358240682795604,8,0.1700000762939453,0.6350002288818359,1.017500877380371,1.1800003051757812,1.0799999237060547,1,0.029921269302987996,-1.3703808359883298,25.29999923706055,-3.6250461941945495,25.459999084472656,-2.2999866486104663,25.57999992370605,0.029921269302987996
7946,2004-08-11,25.3700008392334,25.54999923706055,25.28000068664551,25.40999984741211,711300.0,-0.0011810543207642077,-1.4545399374041696,1.9999046347510967,32.12435540393358,37.892066180121475,0.2109276552056265,0.4312365213944034,0.677954870554192,1.2528874888473247,14.359844000022642,0.26999855041503906,-0.30100168543248884,-0.37099905014038015,-0.930581398640502,0.18858329835974175,-0.6507902243904411,-0.0912078758903192,0.9989757876123377,20.689802589390663,-13.553104250158217,0.2797911742500614,8,0.1699991226196289,0.6649990081787109,1.0574994087219238,1.2099990844726562,1.5699996948242152,2,0.03547495422776925,1.7499940395298381,25.399999618530273,-1.3703808359883298,25.29999923706055,-3.6250461941945495,25.459999084472656,0.03547495422776925
7947,2004-08-12,25.40999984741211,25.53000068664551,25.270000457763672,25.3700008392334,368200.0,0.0015766262063678926,-1.1666706403134708,-1.0,38.15026416292542,38.198657282560276,0.1314511989163627,0.368382485691356,0.6427272634085313,1.1999738703145724,15.050815400593208,0.2600002288818395,-0.30497185459914533,-0.3045000076293931,-0.874503453118173,0.2655034378593868,-0.5895017303737831,-0.01949828488500316,0.8918381818228838,34.04257046040243,-1.8422717760125664,0.2850017227443894,8,0.13000011444091797,0.625,1.017500400543213,1.1700000762939453,1.4099998474121094,3,0.03109015821610872,-1.4545399374041696,25.3700008392334,1.7499940395298381,25.399999618530273,-1.3703808359883298,25.29999923706055,0.03109015821610872
7948,2004-08-13,25.35000038146973,25.45000076293945,25.209999084472656,25.38999938964844,468300.0,-0.0023612540851113417,1.9999880792020055,-1.0,31.9276353963796,37.127974886168595,0.1719040698842953,0.42247697489883507,0.708511178760137,1.2515285278370065,15.346125282884554,0.24000167846679332,-0.30064126771907596,-0.3469994544982882,-0.9399081253013648,0.24590921630478846,-0.6434537898998265,-0.05054511909674986,0.8887273660111639,38.88918323231565,1.1505798841964534,0.2964543354015379,8,0.16999912261962535,0.6649990081787074,1.0699996948242152,1.2299995422363246,1.229999542236321,4,0.005917144626156112,-1.1666706403134708,25.40999984741211,-1.4545399374041696,25.3700008392334,1.7499940395298381,25.399999618530273,0.005917144626156112
7949,2004-08-16,25.649999618530273,25.670000076293945,25.25,25.399999618530273,628900.0,0.011834289252312447,1.8965431059430164,-6.250154975919126,43.915329498435746,37.60658389520343,-0.1589159707588088,0.1216252273899272,0.4198359908082665,0.9417094631372045,15.083773489195346,0.4200000762939453,-0.3008606060011232,-0.0425002098083489,-0.6354008957729178,0.55040047615622,-0.3389505527906316,0.2539501331739338,0.5064298359099624,95.65208377388845,52.70854596983152,0.29645034298228434,8,-0.13000011444091797,0.36499977111816406,0.7725005149841309,0.9300003051757812,0.649999618530277,0,0.02729047849317534,1.9999880792020055,25.35000038146973,-1.1666706403134708,25.40999984741211,-1.4545399374041696,25.3700008392334,0.02729047849317534
7950,2004-08-17,25.8799991607666,25.899999618530273,25.6299991607666,25.649999618530273,586000.0,0.008966843885259479,1.0,0.9199981689453125,54.63915093180231,38.60789609545435,-0.37155212074837607,-0.15573848039629468,0.19375046490446834,0.7052035829383811,16.033845494148803,0.2700004577636719,-0.2640228860537732,0.2124993324279778,-0.2942496407860453,0.7192483056420009,-0.04087515417903376,0.46587381903498937,0.20071586407622632,97.10138517631904,51.64830409558026,0.25337448660701195,8,-0.3249998092651367,0.13500022888183594,0.5225005149841309,0.7000007629394531,0.320001602172848,1,0.02820716666373091,1.8965431059430164,25.649999618530273,1.9999880792020055,25.35000038146973,-1.1666706403134708,25.40999984741211,0.02820716666373091
7951,2004-08-18,26.149999618530273,26.190000534057614,25.81999969482422,25.93000030517578,517500.0,0.010432784641391635,1.4666628519839877,0.9565206574560894,59.25927561174406,39.90125716412208,-0.6398632918454474,-0.4553875903299982,-0.06879552397907673,0.42365424453455347,16.027008781911793,0.3700008392333949,-0.2492172380459472,0.4864997863769531,-0.002506531269094836,0.9755061040230011,0.24199662755392737,0.7310029451999789,-0.9400005340576172,95.9182799633326,49.51334878399478,0.2445031588230245,8,-0.4499998092651367,-0.13500022888183594,0.23750019073486328,0.43000030517578125,0.2100009918212855,2,0.012619500134608552,1.0,25.8799991607666,1.8965431059430164,25.649999618530273,1.9999880792020055,25.35000038146973,0.012619500134608552
7952,2004-08-19,25.85000038146973,26.06999969482422,25.65999984741211,26.03000068664551,478000.0,-0.01147224632645727,2.153865340317295,-0.8181857589970782,55.65219482543163,41.12757166690316,-0.332503025525007,-0.18121879978439281,0.23242450328710618,0.711839594472611,16.67716616553738,0.48999977111816406,-0.21630366462494877,0.19700050354004262,-0.26439774055142706,0.6583987476315123,-0.033698618505692224,0.42769962558577745,-0.6204012680053737,65.30615819681923,16.479895914880103,0.2306991220457354,8,-0.1500005722045934,0.16499900817870738,0.5374994277954066,0.7299995422363246,0.03999900817871094,3,0.04216634957457255,1.4666628519839877,26.149999618530273,1.0,25.8799991607666,1.8965431059430164,25.649999618530273,0.04216634957457255
7953,2004-08-20,25.989999771118164,26.09000015258789,25.790000915527344,25.85000038146973,474000.0,0.005415837043808658,-1.3077013366198629,-0.7777730682829456,55.458531287272585,44.564267594814,-0.4351793319149415,-0.3244646690097355,0.09690975049250738,0.5572076781972939,17.281023148077573,0.2999992370605469,-0.21163368566979557,0.3284998893737807,-0.15173132713278648,0.8087311058803479,0.08838428112049712,0.5686154976270643,-0.7411926292419437,78.72333517980839,29.497352732506364,0.24011560825328276,8,-0.28999996185302734,0.024999618530273438,0.3425002098083496,0.5900001525878906,0.6300010681152344,4,0.03193535709947981,2.153865340317295,25.85000038146973,1.4666628519839877,26.149999618530273,1.0,25.8799991607666,0.03193535709947981
7954,2004-08-23,26.10000038146973,26.34000015258789,26.10000038146973,26.10000038146973,383200.0,0.004232420597163999,0.0,0.0,63.30278359851105,48.26994674627066,-0.469096317833408,-0.4454921097155058,-0.00852508916394612,0.4316285912799991,18.150303792785998,0.35000038146972656,-0.200503818299282,0.4310005187988324,-0.07233143962081101,0.9343324772184758,0.1793345395890107,0.6826664980086541,-0.8323693717498806,66.19726255557545,14.11838318493053,0.2516659792098215,8,-0.3250007629394567,-0.08500099182129262,0.18249940872192028,0.4799995422363246,0.14999961853026988,0,0.01839078679006878,-1.3077013366198629,25.989999771118164,2.153865340317295,25.85000038146973,1.4666628519839877,26.149999618530273,0.01839078679006878
7955,2004-08-24,26.06999969482422,26.290000915527344,26.059999465942386,26.270000457763672,401500.0,-0.0011494515788134096,-1.0909106672215638,-100.0,58.910921005419965,51.24623181310248,-0.3733200396789158,-0.42217220801815003,0.0332016624621474,0.447155238880967,19.02098366878644,0.23000144958495738,-0.16872985239120197,0.39149980545044016,-0.13522886497608155,0.9182284758769619,0.1281354702371793,0.654864140663701,-0.7594739193896487,60.29406814841409,10.16642974843569,0.26336433521326114,8,-0.2950000762939453,-0.05500030517578125,0.1350002288818395,0.5100002288818359,0.220001220703125,1,0.008822383771718734,0.0,26.10000038146973,-1.3077013366198629,25.989999771118164,2.153865340317295,25.85000038146973,0.008822383771718734
7956,2004-08-25,26.229999542236328,26.29999923706055,25.959999084472656,26.170000076293945,436600.0,0.0061373168118554755,2.4000209809549298,-0.2999961853172862,65.85366988311216,54.32438800423434,-0.4453314730006994,-0.5696355261593666,-0.12038591028971268,0.2784146384599424,18.78507826192557,0.3400001525878942,-0.06598232081762134,0.5249997138977065,-0.05673984302568513,1.1067392708210981,0.2341299354360089,0.8158694923594041,-0.878294791715625,83.82344691402349,32.93803563799993,0.2908697784616966,8,-0.4549999237060547,-0.21500015258789062,-0.027499675750732422,0.2550010681152344,0.3600006103515625,2,-0.001143682036615079,-1.0909106672215638,26.06999969482422,0.0,26.10000038146973,-1.3077013366198629,25.989999771118164,-0.001143682036615079
7957,2004-08-26,26.32999992370605,26.32999992370605,26.10000038146973,26.149999618530273,488700.0,0.003812443126760323,1.5555461365659524,3.0000317894267776,71.42862511897468,58.71338686230047,-0.4482434002834772,-0.657675190318745,-0.20397554326269685,0.17272100482941255,18.56923214126636,0.22999954223632102,0.0238357621729115,0.5960000991821239,-0.049515515307088975,1.2415157136713368,0.2732422919375175,0.9187579064267304,-0.9387633571026619,98.18177404476316,43.286251484763824,0.32275780724460645,8,-0.5349998474121058,-0.5550003051757777,-0.0700001716613734,0.07000064849853871,0.149999618530277,3,0.001139410813993047,2.4000209809549298,26.229999542236328,-1.0909106672215638,26.06999969482422,0.0,26.10000038146973,0.001139410813993047
7958,2004-08-27,26.32999992370605,26.399999618530273,26.21999931335449,26.28000068664551,255400.0,0.0,-1.1176259396386832,0.2777730682829313,77.54016913211422,62.44948015493139,-0.3292338602076157,-0.631785719118362,-0.1936739880085021,0.162499141042165,18.16164151013598,0.1800003051757848,0.11485364516603624,0.5590001106262186,-0.13478882592047015,1.2527890471729073,0.2121056423528742,0.9058945788995629,-0.9008128136632827,84.09099775886727,22.377769468335927,0.34689446827334525,8,-0.31500053405761363,-0.5250005722045863,-0.0700001716613734,-0.05499935150146129,0.10000038146973012,4,-0.016710996404578737,1.5555461365659524,26.32999992370605,2.4000209809549298,26.229999542236328,-1.0909106672215638,26.06999969482422,-0.016710996404578737
7959,2004-08-30,26.0,26.29999923706055,26.0,26.20000076293945,506400.0,-0.012533229193401496,-1.9999809265864668,-4.000076295109981,64.28574672366933,63.52132413180552,0.062172859983967044,-0.29651076467883897,0.14236048558053227,0.47578368051729214,17.457077603705105,0.32999992370605113,0.1847583386892353,0.21600017547607564,-0.4850486248841932,0.9170489758363445,-0.13452422470405878,0.5665245756562101,-0.5125641394479814,9.091106130817948,-54.79596137591605,0.3505244001801343,8,0.029999732971191406,-0.19500064849853516,0.25999975204467773,0.1400003433227539,0.39999961853027344,0,0.023846186124361513,-1.1176259396386832,26.32999992370605,1.5555461365659524,26.32999992370605,2.4000209809549298,26.229999542236328,0.023846186124361513
7960,2004-08-31,25.959999084472656,26.190000534057614,25.84000015258789,26.0,546700.0,-0.0015384967510516656,-1.5000136239781763,0.20000381468271733,63.981009666015005,64.04596124894672,0.1281963753987867,-0.23384548917908887,0.1719365956541843,0.5010620072315106,16.883772954651278,0.350000381469723,0.2771243739237157,0.15399932861328125,-0.539744121857634,0.8477427790841965,-0.1928723966221746,0.5008710538487371,-0.41780939844194265,21.428401129423946,-45.94318720194369,0.3468717252354571,8,0.07000064849853516,-0.1549997329711914,0.3000006675720215,0.18000125885009766,0.1500015258789027,1,0.011171068018288155,-1.9999809265864668,26.0,-1.1176259396386832,26.32999992370605,1.5555461365659524,26.32999992370605,0.011171068018288155
7961,2004-09-01,26.07999992370605,26.21999931335449,25.979999542236328,26.040000915527344,423000.0,0.004622528638884571,-1.9999642376053057,-0.9999523173754595,65.29680166453147,65.11758423106895,-0.0031046191100294607,-0.34225301666369745,0.027860958618028064,0.3697609727694591,15.918001397320714,0.2600002288818324,0.33351370299685,0.2555001258850069,-0.44714072923684967,0.9581409810068635,-0.09582030167592137,0.6068205534459352,-0.48634164172536387,42.85714285714222,-27.543521288401024,0.3513204275609283,9,0.015000343322757459,-0.2750005722045863,0.1799998283386266,0.025000572204593396,0.05999946594238992,2,0.00805218529277707,-1.5000136239781763,25.959999084472656,-1.9999809265864668,26.0,-1.1176259396386832,26.32999992370605,0.00805218529277707
7962,2004-09-02,26.32999992370605,26.3700008392334,26.03000068664551,26.07999992370605,367700.0,0.009585889598594521,1.0605955518564099,6.250154975919681,70.58821643749106,66.79866035887099,-0.19875784060480228,-0.5619978812471054,-0.23929183675426557,0.10979979353094294,14.931683694998615,0.3400001525878871,0.3573156244039666,0.4680001258850055,-0.25931939449358765,1.1953196462635987,0.10434036569570893,0.8316598860743021,-0.6879611615323888,87.50004257478624,12.571687488626111,0.3636597601892973,9,-0.2100000381469691,-0.5250005722045863,-0.17499971389770153,-0.2249994277954066,0.0400009155273473,3,0.009874676400881688,-1.9999642376053057,26.07999992370605,-1.5000136239781763,25.959999084472656,-1.9999809265864668,26.0,0.009874676400881688
7963,2004-09-03,26.3700008392334,26.56999969482422,26.35000038146973,26.3799991607666,411100.0,0.001519214418657544,-7.800106813154385,-0.0399932861328125,66.98113886559693,67.2073664996583,-0.2002448557317713,-0.5589877952222935,-0.28021542645410236,0.06348196648851001,13.7114672450825,0.23999977111816762,0.3497073697439106,0.462500953674315,-0.27274341347930786,1.1977453208279378,0.09487877009750179,0.8301231372511282,-0.6824844256783393,72.60287931439919,0.28371169900441373,0.36762218357681176,9,-0.16500091552734375,-0.48000144958496094,-0.21500062942504883,-0.2650003433227539,-0.2600002288818395,4,0.004171357584459079,1.0605955518564099,26.32999992370605,-1.9999642376053057,26.07999992370605,-1.5000136239781763,25.959999084472656,0.004171357584459079
7964,2004-09-07,26.540000915527344,26.63999938964844,26.3700008392334,26.489999771118164,402500.0,0.006446722445340836,1.1600048828497203,-5.000953834414346,66.01943455536168,67.99720133854072,-0.3366718234014954,-0.6654445849712793,-0.46691267822176385,-0.1159023968841133,12.287680704894619,0.2699985504150426,0.3793983338125244,0.5705009460449233,-0.1581453307339551,1.2991472228238017,0.20617780765548588,0.9348240844343607,-0.7818858394707533,87.50017881410447,17.559188449465907,0.36432313838943853,9,-0.3000011444091797,-0.6150016784667969,-0.38500070571899414,-0.4350004196166992,-0.6500015258789027,1,-0.004144710118951234,-7.800106813154385,26.3700008392334,1.0605955518564099,26.32999992370605,-1.9999642376053057,26.07999992370605,-0.004144710118951234
7965,2004-09-08,26.15999984741211,26.56999969482422,26.13999938964844,26.540000915527344,590300.0,-0.014318050301682983,-1.0476108300560572,-7.599847415601754,50.23041960715721,66.2612846412124,0.06418843602746804,-0.237777846172051,-0.10740153101079386,0.25081270438027303,10.540769931338808,0.4300003051757777,0.3930301369802933,0.152499866485595,-0.5288262661818948,0.8338259991530848,-0.1881631998481481,0.4931629328193381,-0.3136963399963335,27.272779816778748,-37.755417661941664,0.34066306633374477,9,0.07999992370605469,-0.2350006103515625,-0.004999637603759766,-0.054999351501464844,-0.11000061035155895,2,0.009174303230812475,1.1600048828497203,26.540000915527344,-7.800106813154385,26.3700008392334,1.0605955518564099,26.32999992370605,0.009174303230812475
7966,2004-09-09,26.270000457763672,26.38999938964844,26.10000038146973,26.28000068664551,563900.0,0.004204916322369412,1.521756437367754,0.02631631782363029,60.60603433411065,65.0587745540053,-0.04418819484317282,-0.29185939888949974,-0.23800346311500675,0.13314037631961995,8.985576483664637,0.28999900817871094,0.38176131165343463,0.21750049591064524,-0.4026822529671783,0.8376832447884688,-0.09259087852826653,0.527591870349557,-0.34432736212463055,39.34430842830953,-24.58920635577836,0.31009137443891177,9,-0.030000686645507812,-0.345001220703125,-0.2675004005432129,-0.20499992370605113,-0.19000053405762074,3,-0.006090591725316341,-1.0476108300560572,26.15999984741211,1.1600048828497203,26.540000915527344,-7.800106813154385,26.3700008392334,-0.006090591725316341
7967,2004-09-10,26.20000076293945,26.40999984741211,26.07999992370605,26.32999992370605,823100.0,-0.002664624804128435,1.2758693264405152,12.99961853899977,55.49739213275897,62.60957710963248,0.0060702152009532995,-0.16826737915286216,-0.19338937674803347,0.19418507857667677,7.34514177756938,0.32999992370605824,0.38542913965933323,0.10800075531005504,-0.4358106606218257,0.6518121712419358,-0.16390495265588712,0.3799064632759972,-0.20289503789947005,21.428741727718638,-38.955413260899434,0.2719057079659404,9,0.03999900817871449,-0.2750015258789027,-0.29750061035155895,-0.13500022888182883,0.019998550415039062,4,-0.002290128684877102,1.521756437367754,26.270000457763672,-1.0476108300560572,26.15999984741211,1.1600048828497203,26.540000915527344,-0.002290128684877102
7968,2004-09-13,25.5,26.20000076293945,25.5,26.20000076293945,1845900.0,-0.02671758559372328,1.0000000000000102,5.384656014789356,38.00001983638029,59.68894078882259,0.643639614903222,0.5729211297794308,0.479015858782482,0.8904900859907912,6.024551093760411,0.7000007629394496,0.34108137003160266,-0.5994999885559089,-1.102856540221854,-0.09614343688996385,-0.8511782643888814,-0.3478217127229364,1.139999389648441,0.0,-57.1848040917192,0.2516782758329718,9,0.5699996948242188,0.4249992370605469,0.4025001525878906,0.5650005340576207,0.37999916076660156,0,0.0341176799699372,1.2758693264405152,26.20000076293945,1.521756437367754,26.270000457763672,-1.0476108300560572,26.15999984741211,0.0341176799699372
7969,2004-09-14,26.35000038146973,26.43000030517578,26.059999465942386,26.25,1355300.0,0.033333348292930554,1.8461577962806461,-0.14285753211154742,54.216870930732966,58.60403648490236,-0.16929532226166089,-0.2339424193378683,-0.3889495448058433,0.03531225585451736,5.275769274822608,0.9300003051757812,0.2930436171842672,0.21550035476684926,-0.2523495867157237,0.6833502962494222,-0.018424615974435454,0.44942532550813397,0.2671990203857426,79.4393106447913,21.712249977205843,0.233924970741286,9,-0.28000068664551137,-0.42500114440918324,-0.45500040054321644,-0.2849998474121094,-0.39999961853028054,1,-0.009108150574713036,1.0000000000000102,25.5,1.2758693264405152,26.20000076293945,1.521756437367754,26.270000457763672,-0.009108150574713036
7970,2004-09-15,26.61000061035156,26.790000915527344,26.31999969482422,26.420000076293945,896700.0,0.00986718121889174,-1.41025465464878,1.89999809265854,55.55556175225922,57.52167649464988,-0.36587182097685655,-0.46003487731191584,-0.6645863568593242,-0.24117980232418645,4.961548097752491,0.470001220703125,0.23899436759447923,0.4390005111694286,-0.058230125829254575,0.9362311481681118,0.19038519267008525,0.687615829668772,-1.110000610351559,86.046497873825,30.3142461971715,0.24861531849934207,9,-0.4650001525878871,-0.610000610351559,-0.8075008392333949,-0.5450000762939382,-0.5500011444091726,2,-0.027057542434742787,1.8461577962806461,26.35000038146973,1.0000000000000102,25.5,1.2758693264405152,26.20000076293945,-0.027057542434742787
7971,2004-09-16,26.479999542236328,26.63999938964844,26.239999771118164,26.63999938964844,706700.0,-0.004885421463111883,3.9999999999998224,-0.8421020930583089,52.17390342863246,55.47564171588782,-0.19351389938361052,-0.32047431395555037,-0.5436730212928396,-0.12907296710864102,4.995336050145679,0.399999618530277,0.23293535984210934,0.29249944686889506,-0.22334969333760313,0.8083485870753933,0.03457487676564597,0.5504240169721442,-0.9541995239257801,75.968902846531,24.5484633007825,0.2579245701032484,9,-0.33499908447265625,-0.4799995422363281,-0.6774997711181641,-0.30499935150146484,-0.7099990844726562,3,-0.016238682500349544,-1.41025465464878,26.61000061035156,1.8461577962806461,26.35000038146973,1.0000000000000102,25.5,-0.016238682500349544
7972,2004-09-17,26.940000534057614,27.01000022888184,26.5,26.5,1479500.0,0.01737163896425198,-1.3181800448226546,-2.750005960470079,57.80050439762535,54.455571219446526,-0.6234489926207303,-0.7321668357011326,-1.0008338679016262,-0.6039959488641067,5.342905388635079,0.5300006866455114,0.24452465923362254,0.6980004310607875,0.10738568796645964,1.2886151741551153,0.40269305951362355,0.9933078026079514,-1.3889164978027289,95.36425932358561,46.090438116690684,0.2953073715471645,9,-0.6850004196166957,-0.8300008773803675,-1.1525006294250453,-0.7650003433227504,-1.1100006103515625,4,-0.03192281341139347,3.9999999999998224,26.479999542236328,-1.41025465464878,26.61000061035156,1.8461577962806461,26.35000038146973,-0.03192281341139347
7973,2004-09-20,26.81999969482422,26.8700008392334,26.479999542236328,26.8700008392334,902700.0,-0.004454374048051268,14.599694831203509,-0.11363882663522527,61.08105182306034,53.9068620269686,-0.48377735155432333,-0.5763457922913169,-0.877394488001201,-0.49928736415445485,5.751884287327991,0.4600009918212855,0.24271319843063566,0.5364995956420913,-0.09479928216626021,1.1677984734504427,0.22085015673791375,0.8521490345462688,-1.2105590108642552,79.99995984532381,24.5839973436931,0.31564943890417657,9,-0.5649995803833008,-0.7100000381469727,-1.0324997901916504,-0.6449995040893555,-0.5100002288818324,0,-0.022371379131130964,-1.3181800448226546,26.940000534057614,3.9999999999998224,26.479999542236328,-1.41025465464878,26.61000061035156,-0.022371379131130964
7974,2004-09-21,26.57999992370605,26.770000457763672,26.5,26.770000457763672,762600.0,-0.008948537429121717,1.8421020930582743,3.7999237078009482,57.9487139358946,54.76445028571721,-0.2654186452741385,-0.3146754325052541,-0.6415097751322918,-0.2777274054723726,5.6639257779055345,0.31999969482421875,0.19803487353410887,0.27249984741210653,-0.3658824532996654,0.9108821481238785,-0.04669130294377766,0.5916909977679907,-0.9145368579492121,44.1558377218833,-14.916583141869978,0.3191911503558856,9,-0.32499980926513317,-0.44999980926513317,-0.8125004768371547,-0.42500019073485973,0.22999954223633523,1,-0.02633561944878471,14.599694831203509,26.81999969482422,-1.3181800448226546,26.940000534057614,3.9999999999998224,26.479999542236328,-0.02633561944878471
7975,2004-09-22,26.29999923706055,26.6299991607666,26.26000022888184,26.520000457763672,880600.0,-0.010534262131271621,-1.466665818954042,1.1578979069416853,52.709346414778175,53.88704051690249,0.04082228340051941,-0.017455208074945716,-0.3641269468979971,-0.0200576726027073,5.478402594779992,0.3699989318847621,0.15823717709789875,-0.019000816345212,-0.6475801101355394,0.6095784774451154,-0.3332904632403775,0.2952888305499535,-0.5807546847787108,7.792133801666011,-51.12834511317198,0.3142896468951646,9,-0.04499912261963246,-0.04499912261963246,-0.5324997901916539,-0.14499950408935902,0.6599998474121058,2,-0.013307927158716537,1.8421020930582743,26.57999992370605,14.599694831203509,26.81999969482422,-1.3181800448226546,26.940000534057614,-0.013307927158716537
7976,2004-09-23,26.20000076293945,26.60000038146973,26.1200008392334,26.45000076293945,516700.0,-0.0038022234609113026,-1.341462053052282,1.1363573311139037,48.33760900774596,53.09150905856771,0.14510659475165966,0.08451365907286856,-0.26473849235592084,0.05791937923334345,5.738483391465873,0.4799995422363317,0.10414538345072089,-0.1174993515014684,-0.7471151749783687,0.5121164719754319,-0.4323072632399203,0.1973085602369835,-0.429125983593611,8.988761636977294,-44.403303934044196,0.3148079117384505,9,0.054999351501468396,0.054999351501468396,-0.4150013923644984,-0.045001029968258166,0.639999389648441,3,-0.00534356079848286,-1.466665818954042,26.29999923706055,1.8421020930582743,26.57999992370605,14.599694831203509,26.81999969482422,-0.00534356079848286
7977,2004-09-24,26.36000061035156,26.3799991607666,26.18000030517578,26.3799991607666,450000.0,0.006106864227211517,19.001335240820218,0.07999420166017046,49.87592781995023,54.41105439007548,0.011386972035456466,-0.07707504977912549,-0.41995559491492784,-0.12962227369606794,5.918618679171489,0.1999988555908203,0.12162700219486666,0.04100046157836701,-0.588883646296857,0.670884569453591,-0.2739415923592432,0.3559425155159772,-0.5395608130242806,31.999969482421402,-18.178754321090555,0.3149420539376112,9,0.17499923706055398,-0.10500049591064098,-0.5025010108947718,-0.20500087738036754,0.48999977111817117,4,-0.022382402842441307,-1.341462053052282,26.20000076293945,-1.466665818954042,26.29999923706055,1.8421020930582743,26.57999992370605,-0.022382402842441307
7978,2004-09-27,25.88999938964844,26.399999618530273,25.809999465942386,26.29999923706055,746800.0,-0.017830091419593797,-1.0701770823573378,20.50147830233303,42.4942184946502,53.108537452732946,0.6062847036641585,0.3776337601515003,0.05720261891637435,0.3101438477543006,6.206904219392939,0.5900001525878871,0.09433342606926232,-0.40700073242187074,-1.0653594703712415,0.2513580055275,-0.7361801013965561,-0.07782136344718538,1.1200008392333984,8.333316776504699,-35.5909194186969,0.3291793689746846,9,0.5200004577636719,0.3650007247924769,-0.03249979019165394,0.26500034332275035,0.9099998474121094,0,-0.0023174765298132893,19.001335240820218,26.36000061035156,-1.341462053052282,26.20000076293945,-1.466665818954042,26.29999923706055,-0.0023174765298132893
7979,2004-09-28,26.6200008392334,26.70000076293945,26.01000022888184,26.04999923706055,1026500.0,0.028196271409602014,-1.1230798123167858,-1.3902483275802628,54.91453418164052,53.037312167108645,-0.09095428621213486,-0.3199407287416207,-0.6583010800920057,-0.44296128903935994,6.4510192786184,0.8100013732910085,0.10304197292402861,0.2920006752014146,-0.36586227980532726,0.9498636302081565,-0.036930802301956334,0.6209321527047855,0.36599937438965213,91.01125762670489,43.1226168697396,0.32893147750337093,9,-0.2100009918212855,-0.36500072479248047,-0.7625012397766113,-0.46500110626220703,0.3399982452392578,1,-0.011645430635528808,-1.0701770823573378,25.88999938964844,19.001335240820218,26.36000061035156,-1.341462053052282,26.20000076293945,-0.011645430635528808
7980,2004-09-29,26.25,26.6299991607666,26.07999992370605,26.6299991607666,974000.0,-0.013899354904905903,1.894739219691931,-0.6666633204504049,49.79756647333229,52.77327472763085,0.24877112876522034,0.07683983715763532,-0.2984352699766575,-0.09685353653200224,6.223151837301426,0.5499992370605504,0.2115992752995055,-0.09250020980834961,-0.7286360154745566,0.5436355958578574,-0.4105681126414531,0.22556769302475388,0.7124801986694358,49.43819020738635,0.4493853424014418,0.3180679028331038,9,0.15999984741211293,0.005000114440917969,-0.35500049591064453,-0.0950002670288086,0.9500007629394496,2,0.02133331298828134,-1.1230798123167858,26.6200008392334,-1.0701770823573378,25.88999938964844,19.001335240820218,26.36000061035156,0.02133331298828134
7981,2004-09-30,26.290000915527344,26.420000076293945,26.20000076293945,26.32999992370605,910300.0,0.0015238444010416963,1.0000000000000322,0.10526078030807832,50.91649710324299,52.008385028255034,0.20001872489064354,0.05626296788938134,-0.34347968696691566,-0.15181587753640358,6.089095604881881,0.21999931335449574,0.2083601043328116,-0.06299934387207173,-0.6877218305235893,0.5617231427794458,-0.3753605871978287,0.24936189945368525,0.6494296684875493,53.932668548295524,1.3974849222158738,0.3123612433257581,9,0.049999237060546875,-0.03500080108642578,-0.3950014114379883,-0.13500118255615234,0.8799991607666016,3,0.025484904739946135,1.894739219691931,26.25,-1.1230798123167858,26.6200008392334,-1.0701770823573378,25.88999938964844,0.025484904739946135
7982,2004-10-01,26.59000015258789,26.790000915527344,26.309999465942386,26.40999984741211,725400.0,0.011411153541777352,-1.5263163178236494,-4.500119212245882,62.084242952757926,52.11985070933254,-0.17304689826903896,-0.23532416990775928,-0.6396599451732392,-0.4640662549543464,6.507293515312712,0.5,0.18611882291617832,0.22399988174438334,-0.4094669882881199,0.8574667517768866,-0.0927335532718665,0.5407333167606332,0.32684180906555227,79.59178907090842,19.568090021427444,0.316733435016251,10,-0.28999996185302734,-0.33500003814697266,-0.6950006484985352,-0.4350004196166992,0.5399990081787109,4,0.009402030784707138,1.0000000000000322,26.290000915527344,1.894739219691931,26.25,-1.1230798123167858,26.6200008392334,0.009402030784707138
7983,2004-10-04,26.479999542236328,26.920000076293945,26.45000076293945,26.8700008392334,781500.0,-0.004136916499447918,-1.0888911494559632,-2.166670198787776,51.724123974422305,51.428229602502284,-0.1300202524916365,-0.12296466187048338,-0.51930273991427,-0.3669211339978631,6.634608710190087,0.46999931335449574,0.18442473516034852,0.10849933624267649,-0.5270205341467822,0.7440192066321352,-0.20926059895205285,0.42625927143740583,-0.6700000762939418,51.648284853133944,-5.674942711484739,0.31775993519473,10,-0.11499977111816406,-0.22499942779541016,-0.6949996948242188,-0.3249998092651367,0.6800003051757812,0,0.01397284160232859,-1.5263163178236494,26.59000015258789,1.0000000000000322,26.290000915527344,1.894739219691931,26.25,0.01397284160232859
7984,2004-10-05,26.43000030517578,26.68000030517578,26.35000038146973,26.540000915527344,571500.0,-0.0018881887433871425,-1.44443973494967,0.2820519090540071,47.47190951036936,50.84629216867908,-0.11570353063729755,-0.08604026394154118,-0.46350533707423125,-0.3254085084893674,6.4561009325400045,0.32999992370605113,0.11546515547522773,0.06400012969970703,-0.5672694211448039,0.695269680544218,-0.2516346457225467,0.37963490512196074,-0.5978008270263651,41.666704510878944,-11.52655561439444,0.31563477542225526,10,-0.06500053405761719,-0.17500019073486328,-0.5200009346008301,-0.27500057220458984,0.6499996185302699,1,0.01399920270951771,-1.0888911494559632,26.479999542236328,-1.5263163178236494,26.59000015258789,1.0000000000000322,26.290000915527344,0.01399920270951771
7985,2004-10-06,26.399999618530273,26.489999771118164,26.190000534057614,26.43000030517578,479000.0,-0.001135099746466195,3.0000000000000475,0.27273200166458594,48.8439333443217,50.90255042829862,-0.07825543769441623,-0.03914445289098012,-0.42567884350354745,-0.3041550436818312,6.815147805462497,0.2999992370605504,0.03558783774239771,0.021999454498292437,-0.601863005060153,0.6458619140567379,-0.2899317752809303,0.33393068427751516,-0.546044128417968,28.767015912000975,-20.655265350438793,0.3119312297792236,10,-0.034999847412109375,-0.14499950408935547,-0.4825000762939453,-0.24499988555908203,0.7900009155273402,2,0.021212101289172614,-1.44443973494967,26.43000030517578,-1.0888911494559632,26.479999542236328,-1.5263163178236494,26.59000015258789,0.021212101289172614
7986,2004-10-07,26.11000061035156,26.489999771118164,26.09000015258789,26.46999931335449,388800.0,-0.010984811074586598,-1.0000000000000355,11.99968211583699,37.38603021956517,49.51478402825583,0.22086029887401182,0.2511286653009961,-0.12525971687856696,-0.028510502988812192,7.072195717013899,0.39999961853027344,-0.026361552680405964,-0.2599995613098187,-0.8937188378253929,0.3737197152057554,-0.5768591995676076,0.05686007694797013,-0.23472422851562058,2.4096939279661314,-39.49925552508496,0.31685963825778735,10,0.2549991607666051,0.14499950408935902,-0.19250106811523082,0.04499912261963246,1.0499992370605504,3,0.0417464621642234,3.0000000000000475,26.399999618530273,-1.44443973494967,26.43000030517578,-1.0888911494559632,26.479999542236328,0.0417464621642234
7987,2004-10-08,26.13999938964844,26.26000022888184,26.01000022888184,26.190000534057614,668600.0,0.0011489382840148554,1.6315715504692083,0.13889256820118506,39.374997764826425,49.1682039471643,0.1747492464205962,0.22809900786498716,-0.14588682048259116,-0.06884325054165785,7.353300549245298,0.25,-0.04474732715006269,-0.22700071334838512,-0.8646643978951225,0.41066297119835227,-0.5458325556217538,0.09183112892498357,-0.2438285339233417,14.285624457663197,-21.863014508093414,0.3188318422733687,10,0.3250007629394496,0.11500072479247692,-0.18999958038330433,0.015000343322750354,1.2900009155273402,4,0.039403240653991256,-1.0000000000000355,26.11000061035156,3.0000000000000475,26.399999618530273,-1.44443973494967,26.43000030517578,0.039403240653991256
7988,2004-10-11,26.3700008392334,26.40999984741211,26.190000534057614,26.21999931335449,510700.0,0.008798831482606628,-1.0952406902815253,-2.999961853900936,46.708480818903716,48.25642024019354,0.022346341160631056,0.07021783789882718,-0.35849267132753937,-0.30938317948184135,5.953125438214461,0.2700004577636683,-0.0281831478914647,-0.04049930572509908,-0.5308044485450054,0.44980583709480726,-0.28565187713505225,0.2046532656848541,-0.4533533990969225,53.731428262348416,17.82747912955446,0.2451525714099528,10,0.09499931335449219,-0.11500072479248047,-0.407501220703125,-0.21500110626220703,1.039999008178711,0,0.028820564935381876,1.6315715504692083,26.13999938964844,-1.0000000000000355,26.11000061035156,3.0000000000000475,26.399999618530273,0.028820564935381876
7989,2004-10-12,26.11000061035156,26.38999938964844,26.06999969482422,26.25,525600.0,-0.009859697406418344,-1.9090719933416886,-0.9333197701032516,47.00317811014951,47.94593264428434,0.22618044072062915,0.3281398886393063,-0.08859508538591498,-0.05563244889866681,5.317358692339732,0.3199996948242223,-0.03706648125081813,-0.28849954605102823,-0.7964688025843394,0.21946971048228292,-0.542484174317682,-0.03451491778437443,-0.17328611749193357,20.833432674501374,-17.857031688337223,0.253984628266655,10,0.3549995422363317,0.14499950408935902,-0.06250095367431285,0.04499912261963246,1.3699989318847692,1,0.04021444705153576,-1.0952406902815253,26.3700008392334,1.6315715504692083,26.13999938964844,-1.0000000000000355,26.11000061035156,0.04021444705153576
7990,2004-10-13,25.88999938964844,26.29999923706055,25.71999931335449,26.29999923706055,771900.0,-0.008425937018779583,1.8292689734739225,2.928583106266956,45.28873970236138,47.32062626640861,0.4355477994612258,0.5179924592791032,0.14604344153909565,0.15390243935610215,5.998702450533159,0.5799999237060618,0.02525536353473612,-0.47250070571898917,-1.018023368936273,0.07302195749829465,-0.7452620373276311,-0.19973937411034726,1.0300006866455043,22.077918860942802,-19.528163516345074,0.27276133160864263,10,0.4300003051757777,0.3650007247924769,0.19250011444091442,0.26500034332275035,1.840000152587887,2,0.04596371425691914,-1.9090719933416886,26.11000061035156,-1.0952406902815253,26.3700008392334,1.6315715504692083,26.13999938964844,0.04596371425691914
7991,2004-10-14,26.04999923706055,26.28000068664551,25.95000076293945,26.020000457763672,666800.0,0.006179986527001802,-2.8823938605151356,-0.073167781613161,45.28873970236138,45.45445923858678,0.265884057799493,0.3416425168137387,-0.0032832586359781146,-0.011747818290690049,6.506127077581791,0.3900012969970703,-0.0321778591792139,-0.29100084304809215,-0.8507341986837424,0.26873251258755815,-0.5708675208659173,-0.011134165230267001,0.846000823974606,47.82603888224006,4.798102727507526,0.27986667781782537,10,0.2700004577636683,0.20500087738036754,0.03250026702880504,0.10500049591064098,1.3100013732910085,3,0.043762047231664214,1.8292689734739225,25.88999938964844,-1.9090719933416886,26.11000061035156,-1.0952406902815253,26.3700008392334,0.043762047231664214
7992,2004-10-15,26.07999992370605,26.399999618530273,26.01000022888184,26.25,555100.0,0.0011516578704087177,-1.5161294292095913,-5.666899796540648,53.333337794960876,45.633260774202164,0.17425692996801345,0.2570904206396385,-0.017851227581640927,-0.02684389584876712,6.408813910217864,0.38999938964843395,-0.034103662834585435,-0.2180001258850126,-0.7122877632238982,0.276287511453873,-0.4651439445544554,0.029143692784430186,0.7924801223754905,52.17396111776045,4.560866116829466,0.24714381866944213,10,0.11999988555908558,0.17500019073486683,0.002499580383304334,0.07499980926514027,2.629999160766605,4,0.041411040140547195,-2.8823938605151356,26.04999923706055,1.8292689734739225,25.88999938964844,-1.9090719933416886,26.11000061035156,0.041411040140547195
7993,2004-10-18,26.21999931335449,26.270000457763672,25.899999618530273,26.03000068664551,471400.0,0.005368074772162057,1.5517218699850044,-1.1176384790583782,41.15041708442617,44.930872726875144,-0.007266136035603665,0.07360976464194735,-0.1366043275963449,-0.15736012565148627,6.460460770849038,0.37000083923339844,-0.042848472415105476,-0.04800071716308807,-0.4774732792094021,0.38147184488322594,-0.2627369981862451,0.16673556386006894,0.6294311180725103,73.52937876560901,30.108515808076,0.2147362810231563,10,-0.11499977111816051,0.035000801086429334,-0.13749980926513317,-0.11999988555907848,2.0,0,0.04614801767767429,-1.5161294292095913,26.07999992370605,-2.8823938605151356,26.04999923706055,1.8292689734739225,25.88999938964844,0.04614801767767429
7994,2004-10-19,25.8799991607666,26.239999771118164,25.8799991607666,26.21999931335449,500400.0,-0.012967206769327277,-1.117649698751248,-1.7894874214468328,41.70402245024857,44.137549294200355,0.2754815894760192,0.37785137169505134,0.22628739807046117,0.19167942321459108,6.532838485894807,0.3600006103515625,-0.1480793502916562,-0.3530008316040032,-0.7894512087284973,0.08344954552049089,-0.5712260201662502,-0.13477564304175615,0.9468426482989472,23.529378765609795,-18.340078450627157,0.2182251885622476,10,0.22500038146972656,0.4850006103515625,0.11750030517578125,0.2200002670288086,2.6100006103515625,1,0.05911903926816775,1.5517218699850044,26.21999931335449,-1.5161294292095913,26.07999992370605,-2.8823938605151356,26.04999923706055,0.05911903926816775
7995,2004-10-20,25.95000076293945,25.979999542236328,25.70000076293945,25.95000076293945,619700.0,0.0027048533401410335,8.333672431331669,-0.0,42.47787984052543,44.70331036319594,0.15079224407723402,0.29543124223217987,0.17723896394962324,0.128182276173316,7.407329618722256,0.27999877929687855,-0.18979279284473094,-0.2654993057251005,-0.7183957488699058,0.18739713741970476,-0.4919475272975049,-0.03905108415269609,0.8547041962118769,35.71434410260444,-4.4379706153707446,0.22644822157240319,10,0.10499954223633168,0.40499973297119496,0.04749870300293324,0.14999866485596058,2.55999946594239,2,0.0589594887982412,-1.117649698751248,25.8799991607666,1.5517218699850044,26.21999931335449,-1.5161294292095913,26.07999992370605,0.0589594887982412
7996,2004-10-21,26.059999465942386,26.170000076293945,25.790000915527344,25.899999618530273,407600.0,0.0042388708966834,-1.0000100387495734,100.0,37.19806095586663,44.46142849553374,0.0368278306013714,0.18383134118101907,0.09087073075313512,0.0271500960119333,7.732878438053553,0.37999916076660156,-0.2094885500610566,-0.14850053787231232,-0.6067023630481501,0.3097012873035254,-0.37760145046023297,0.08060037471560833,0.7005173253604653,51.42847022215273,15.59309406198716,0.22910091258791898,10,-0.004999160766605115,0.29500102996825817,0.012500762939449572,-0.045000076293948865,2.39999961853027,3,0.06408288988940503,8.333672431331669,25.95000076293945,-1.117649698751248,25.8799991607666,1.5517218699850044,26.21999931335449,0.06408288988940503
7997,2004-10-22,25.770000457763672,26.040000915527344,25.70000076293945,26.0,453900.0,-0.011128127940206345,1.193539654217706,-1.4374985098824276,34.22224256727431,43.07406868979714,0.30041489747401684,0.4504578877153058,0.4003281191540182,0.3219655854986314,8.157422037594907,0.3599987030029368,-0.24366208691182578,-0.4089995384216323,-0.9008663890239674,0.08286731218070287,-0.6549329637227999,-0.1630661131204647,0.9480956924046424,12.280654789790537,-20.664100823872964,0.24593342530116724,10,0.2799997329711914,0.5850000381469727,0.30249977111816406,0.24499893188476562,2.7600002288818395,4,0.06169965558184032,-1.0000100387495734,26.059999465942386,8.333672431331669,25.95000076293945,-1.117649698751248,25.8799991607666,0.06169965558184032
7998,2004-10-25,25.82999992370605,25.959999084472656,25.57999992370605,25.770000457763672,537100.0,0.002328267942436346,1.3750111759481896,-0.26086776242680026,36.72565662157943,41.9321218577338,0.1740657562023067,0.40657842645147824,0.3628196801672736,0.26797873795534954,7.793095102296927,0.3799991607666051,-0.21010467127354815,-0.34600009918213104,-0.8459540859371444,0.1539538875728823,-0.5959770925596395,-0.09602310580462259,0.847372410973108,37.878796636129614,5.787913896349018,0.24997699337750737,10,0.15999984741211293,0.42000007629394887,0.3524999618530309,0.27999973297119496,3.4400005340576207,0,0.11149822567840673,1.193539654217706,25.770000457763672,-1.0000100387495734,26.059999465942386,8.333672431331669,25.95000076293945,0.11149822567840673
7999,2004-10-26,26.309999465942386,26.309999465942386,25.46999931335449,25.79999923706055,916800.0,0.018583025306004863,2.294116767082945,8.500079473567595,48.33948001858089,42.271093003980404,-0.3068489243912964,-0.10312363752260367,-0.09831883397544061,-0.2021979198197421,7.883175945187753,0.8400001525878977,-0.17554427538495077,0.14949951171875497,-0.3100873806770359,0.6090864041145458,-0.08029393447914046,0.3792929579166504,0.30153052407838743,100.0,64.70078310011127,0.2297934461978962,10,-0.37500000000000355,-0.11499977111816762,-0.12749958038330433,-0.19999980926514027,2.9400005340576136,1,0.07259596678762947,1.3750111759481896,25.82999992370605,1.193539654217706,25.770000457763672,-1.0000100387495734,26.059999465942386,0.07259596678762947
8000,2004-10-27,26.809999465942386,26.8700008392334,26.239999771118164,26.34000015258789,1146300.0,0.019004181305561696,1.1355893848337217,0.9215668674991748,61.986281460637215,44.126375421566614,-0.740493712721559,-0.5892288518057605,-0.5806735957514704,-0.6944773186058129,8.239493455518218,0.6300010681152344,-0.17472229820386787,0.6214995384216344,0.07832080117582763,1.1646782756674412,0.34991016979872924,0.8930889070445396,-1.3400001525878977,95.71419229323027,53.930849462955834,0.27158936862290345,10,-0.639999389648441,-0.6149997711181676,-0.6174993515014684,-0.6999998092651403,2.5100002288818324,2,0.06266319800975517,2.294116767082945,26.309999465942386,1.3750111759481896,25.82999992370605,1.193539654217706,25.770000457763672,0.06266319800975517
8001,2004-10-28,26.959999084472656,27.1299991607666,26.739999771118164,26.809999465942386,794300.0,0.005594913148760705,-1.6896601619278757,0.3191485907919467,63.486833024225824,45.25454155815161,-0.8357198782679376,-0.7235574203370199,-0.7196254142513752,-0.8356460697027117,8.800676088630135,0.3899993896484375,-0.15083801835047694,0.7379992485046394,0.09499338962612214,1.3810051073831566,0.41649631906538076,1.059502177943898,-1.4899997711181676,89.75903060720336,42.65926917369445,0.32150292943925785,10,-0.6599998474121094,-0.6599998474121094,-0.7049989700317383,-0.8499994277954102,2.200000762939453,3,0.057492626003162295,1.1355893848337217,26.809999465942386,2.294116767082945,26.309999465942386,1.3750111759481896,25.82999992370605,0.057492626003162295
8002,2004-10-29,26.84000015258789,27.09000015258789,26.75,26.959999084472656,924500.0,-0.00445099910830038,-1.2666734483679412,-0.7999949137240631,58.02047048392653,47.12899193587387,-0.6666869254806862,-0.6154217976897627,-0.5800739469707104,-0.7088614209755946,9.278654583680446,0.3400001525878906,-0.10191721916968177,0.6055003166198745,-0.07618392845681043,1.2871845616965594,0.26465819408153024,0.9463424391582187,-1.3036008453369163,82.53017862436492,34.77103196410408,0.3408421225383426,10,-0.5400009155273438,-0.5400009155273438,-0.5850000381469727,-0.7300004959106445,1.8899993896484375,4,0.060357634972985075,-1.6896601619278757,26.959999084472656,1.1355893848337217,26.809999465942386,2.294116767082945,26.309999465942386,0.060357634972985075
8003,2004-11-01,26.85000038146973,27.239999771118164,26.729999542236328,26.959999084472656,618700.0,0.00037258676695173243,-1.9142838458646,0.916664017547734,63.80597413263642,49.58476434502808,-0.6458405467930142,-0.6285050030090709,-0.5745155952769458,-0.7111505469802317,9.572174102166313,0.5100002288818359,-0.06004141094781801,0.5970005035400412,-0.13123015426815243,1.3252311613482348,0.23288517463594616,0.9611158324441362,-1.2498570800781295,77.96614187652908,25.69394878355495,0.3641153289040964,11,-0.495000839233402,-0.495000839233402,-0.45500040054321644,-0.740000724792484,1.9400005340576136,0,0.06256984287922829,-1.2666734483679412,26.84000015258789,-1.6896601619278757,26.959999084472656,1.1355893848337217,26.809999465942386,0.06256984287922829
8004,2004-11-02,26.79999923706055,27.06999969482422,26.70000076293945,26.70000076293945,700300.0,-0.0018622399887817664,-6.400091554130926,-0.9090877564114619,68.12749912231509,52.4347220430047,-0.5046865481921188,-0.5790514772785151,-0.5127622947287307,-0.6542894698371775,10.141023663297732,0.3699989318847692,-0.04906864313646864,0.5284994125366254,-0.23653291141485155,1.2935317364881023,0.14598325056088868,0.911015574512362,-1.1014645474853566,55.99994659423864,-0.08783442915323292,0.38251616197573757,11,-0.4449996948242223,-0.4449996948242223,-0.46749925613403676,-0.6899995803833043,2.510000228881836,1,0.09216422727682261,-1.9142838458646,26.85000038146973,-1.2666734483679412,26.84000015258789,-1.6896601619278757,26.959999084472656,0.09216422727682261
8005,2004-11-03,26.959999084472656,27.1299991607666,26.85000038146973,27.10000038146973,695600.0,0.005970143730110511,1.800003814719058,-1.4000343327992035,68.12749912231504,55.87132628372119,-0.5658575312652587,-0.732502240090966,-0.6579413100255849,-0.8027568824642799,11.237563545715822,0.32999992370605113,-0.00496687398520379,0.6604992866516106,-0.16308629297187593,1.4840848662750972,0.24870649683986912,1.0722920764633521,-1.1689764900048836,48.147925754552375,-8.613752718641692,0.4117927898117432,11,-0.6049995422363281,-0.6049995422363281,-0.6274991035461426,-0.8499994277954102,2.9200000762939453,2,0.08494068966219825,-6.400091554130926,26.79999923706055,-1.9142838458646,26.85000038146973,-1.2666734483679412,26.84000015258789,0.08494068966219825
8006,2004-11-04,27.20000076293945,27.239999771118164,26.70000076293945,27.07999992370605,1069400.0,0.00890213971131093,4.400020980954858,-0.8571409108867509,70.58825591856741,59.91199443386486,-0.7008455465213466,-0.9345729133299194,-0.8851858049090389,-1.0333859158902747,12.202420828403564,0.5399990081787145,0.07460571716347886,0.8460009574890108,-0.06446217076505789,1.7564640857430796,0.39076939336197825,1.3012325216160434,-1.322039537872655,92.59276265828312,33.794595896909826,0.4552315641270337,11,-0.8450012207031214,-0.8450012207031214,-0.8675007820129359,-1.0900011062622035,2.7199993133544957,3,0.07794113501545596,1.800003814719058,26.959999084472656,-6.400091554130926,26.79999923706055,-1.9142838458646,26.85000038146973,0.07794113501545596
8007,2004-11-05,27.170000076293945,27.35000038146973,27.01000022888184,27.29999923706055,994300.0,-0.0011029663898531883,1.956504432484339,-1.0833187634109809,68.19924407625895,63.40905970660704,-0.504415179561839,-0.8679509620308679,-0.8457373241978665,-0.9897807463254225,13.088644315868303,0.3400001525878906,0.15472293676515392,0.7645002365112319,-0.20931428769671356,1.7383147607191773,0.27759297440725916,1.2514074986152046,-1.2103165384640704,72.30762910557009,14.737824534615235,0.4869072621039719,11,-0.7600002288818359,-0.7600002288818359,-0.872499942779541,-1.0600004196166992,3.1000003814697266,4,0.0732425382970261,4.400020980954858,27.20000076293945,1.800003814719058,26.959999084472656,-6.400091554130926,26.79999923706055,0.0732425382970261
8008,2004-11-08,27.1299991607666,27.309999465942386,27.040000915527344,27.309999465942386,648700.0,-0.0014722456906521852,1.999978807273265,1.3846266707748183,77.05626097137657,66.59981314580655,-0.2912441770492009,-0.8096022611343301,-0.7965586356909675,-0.9394632473250653,14.315994813070237,0.2699985504150426,0.24573536465113222,0.6864994049072273,-0.33940242383526,1.7124012336497145,0.17354849053598187,1.1994503192784727,-1.0590902754455378,66.15363848973095,4.101231329904763,0.5129509143712438,11,-0.33499908447265625,-0.7199993133544922,-0.8524990081787109,-1.0199995040893555,2.8900012969970703,0,0.05897531997654948,1.956504432484339,27.170000076293945,4.400020980954858,27.20000076293945,1.800003814719058,26.959999084472656,0.05897531997654948
8009,2004-11-09,27.15999984741211,27.25,27.07999992370605,27.190000534057614,471900.0,0.0011058122953757632,1.2666734483679887,0.16667019878775302,76.6519568384737,68.22933263223283,-0.21008520208805948,-0.7978104835848185,-0.8062052014565353,-0.9591875122588931,15.411232936422115,0.17000007629394887,0.38089946248487294,0.6640001296997085,-0.3969110925180388,1.7249113519174557,0.13354451859083483,1.194455740808582,-0.9867636423991506,70.7691314516103,5.162682017228775,0.5304556111088742,11,-0.13499927520751953,-0.75,-0.8499999046325684,-1.0500001907348633,3.149999618530277,1,0.06001476720444621,1.999978807273265,27.1299991607666,1.956504432484339,27.170000076293945,4.400020980954858,27.20000076293945,0.06001476720444621
8010,2004-11-10,27.07999992370605,27.26000022888184,27.040000915527344,27.10000038146973,663800.0,-0.0029455053076401505,-3.4000534065767094,0.6666666666669825,72.76785030049217,69.26055677404021,-0.09807124267743106,-0.6578140808182198,-0.70507155873484,-0.8772556085930994,15.627936110287571,0.21999931335449574,0.515623554229311,0.5245001792907686,-0.526744169210474,1.5757445277920112,-0.0011219949598526568,1.05012235354139,-0.8126225845765518,58.461443658354874,-8.569187685736871,0.5256221742506213,11,-0.05499935150146129,-0.6700000762939418,-0.7699999809265101,-0.970000267028805,3.0699996948242223,2,0.08234858007825085,1.2666734483679887,27.15999984741211,1.999978807273265,27.1299991607666,1.956504432484339,27.170000076293945,0.08234858007825085
8011,2004-11-11,27.190000534057614,27.35000038146973,27.06999969482422,27.29999923706055,559900.0,0.004062060955002611,1.6666606116201832,5.499809269500595,84.46596638071912,72.19894520701716,-0.19223017634632455,-0.7146711824545982,-0.7960930794500918,-0.9920098812087481,15.937633598885764,0.28000068664551137,0.5959416539386524,0.5775007247924755,-0.48193060950940847,1.6369320590943595,0.04778505764153351,1.1072163919434175,-0.8360133515408954,52.941242468779116,-20.146789154063093,0.5297156671509426,11,-0.1649999618530238,-0.7800006866455043,-0.8800005912780726,-1.0800008773803675,2.6700000762939453,3,0.09893337895817811,-3.4000534065767094,27.07999992370605,1.2666734483679887,27.15999984741211,1.999978807273265,27.1299991607666,0.09893337895817811
8012,2004-11-12,27.15999984741211,27.29999923706055,27.09000015258789,27.25,721300.0,-0.0011033720506156142,1.2105326560523169,0.8181928525601594,82.7585461713586,74.30478654465296,-0.12523361649473586,-0.6320147834152934,-0.7551300863285313,-0.9647501479443221,16.643948681333313,0.2099990844726598,0.5940436720104074,0.49350004196167063,-0.5617380448543088,1.54873812877765,-0.03411900144632085,1.0211190853696621,-0.7263316089791516,38.70939955331004,-37.228238619425646,0.5276190434079904,11,-0.13499927520751953,-0.75,-0.8499999046325684,-1.0500001907348633,2.9300003051757812,4,0.10162003845315981,1.6666606116201832,27.190000534057614,-3.4000534065767094,27.07999992370605,1.2666734483679887,27.15999984741211,0.10162003845315981
8013,2004-11-15,27.43000030517578,27.43000030517578,26.68000030517578,27.15999984741211,1537500.0,0.009941106748179829,4.555546136565931,-3.0,80.76916224676624,75.70941578070307,-0.3400710922511898,-0.8503130746694509,-1.0120943360536572,-1.227965771937793,16.586808648192687,0.75,0.5812046219481353,0.7030004501342759,-0.38275618131506306,1.788757081583615,0.16012213440960466,1.2458787658589472,-0.923025495299882,100.0,25.986364202851362,0.54287831572467,11,-0.375,-0.9800004959106445,-1.070000171661377,-1.3200006484985352,2.60000038146973,0,0.10353627856329295,1.2105326560523169,27.15999984741211,1.6666606116201832,27.190000534057614,-3.4000534065767094,27.07999992370605,0.10353627856329295
8014,2004-11-16,27.40999984741211,27.43000030517578,27.29999923706055,27.3700008392334,1130500.0,-0.0007291453715331242,2.2500298023507206,0.14814422356913773,72.38797578531893,76.18280207659241,-0.2508186773765928,-0.7481707877548587,-0.9845017479946705,-1.2100098511879018,16.475179937259615,0.13000106811523082,0.6005112384634366,0.6064999580383308,-0.44297651860849285,1.6559764346851544,0.08176171971491897,1.1312381963617426,-0.8107224880062205,97.33327229817709,24.98790876060133,0.5247382383234119,11,-0.3549995422363281,-0.9600000381469727,-1.049999713897705,-1.3000001907348633,2.4799995422363317,1,0.09522074516165979,4.555546136565931,27.43000030517578,1.2105326560523169,27.15999984741211,1.6666606116201832,27.190000534057614,0.09522074516165979
8015,2004-11-17,27.479999542236328,27.5,27.3700008392334,27.43000030517578,1503800.0,0.002553801357676022,1.8888653414148264,1.2500119212245482,70.63484134264611,76.18797823482338,-0.26742146735530525,-0.7353726357398962,-1.0336889322223648,-1.2811887693335002,15.980768379825722,0.12999916076660156,0.6070629633504581,0.5999997138977058,-0.4098257389387783,1.6098251667341898,0.09508698747946553,1.104912440315946,-0.7999992370605469,97.56091887717601,26.28564677824552,0.5049127264182419,11,-0.3899993896484375,-0.994999885559082,-1.1199994087219238,-1.369999885559082,2.3999996185302734,2,0.10298398729433722,2.2500298023507206,27.40999984741211,4.555546136565931,27.43000030517578,1.2105326560523169,27.15999984741211,0.10298398729433722
8016,2004-11-18,27.729999542236328,27.770000457763672,27.46999931335449,27.54999923706055,1450800.0,0.009097525624618408,1.3076821502978646,3.600061036087516,82.01420487290827,77.72297387889552,-0.4853775634275017,-0.8999883981364363,-1.2630884818979347,-1.531405251984424,16.37563830692626,0.30000114440918324,0.6164544547220814,0.7664997100830071,-0.23396905070529783,1.766968470871312,0.26626532968885286,1.2667340904771613,-0.9515992736816408,96.33019174975588,25.384786408056144,0.5002343803941534,11,-0.5049991607666016,-1.109999656677246,-1.4424996376037598,-1.619999885559082,2.350000381469723,3,0.08727010877183661,1.8888653414148264,27.479999542236328,2.2500298023507206,27.40999984741211,4.555546136565931,27.43000030517578,0.08727010877183661
8017,2004-11-19,27.36000061035156,27.79999923706055,27.29999923706055,27.76000022888184,1135800.0,-0.013342911575646155,1.083343598628261,-2.22221633535379,64.57138746625353,76.33576571165962,-0.09565151733684374,-0.42663694724581447,-0.8741071383054724,-1.1655328919141574,16.351575465503338,0.5,0.607993016501343,0.3170007705688427,-0.5241539942659159,1.1581555354036013,-0.10357661184853839,0.7375781529862238,-0.44277631530761496,60.714370863858946,-8.957010544304865,0.4205773824173795,11,-0.12000083923339488,-0.7250013351440394,-1.0725007057189906,-1.2500009536743129,2.70999908447266,4,0.0913742669674551,1.3076821502978646,27.729999542236328,1.8888653414148264,27.479999542236328,2.2500298023507206,27.40999984741211,0.0913742669674551
8018,2004-11-22,28.709999084472656,29.56999969482422,28.149999618530273,28.5,3227200.0,0.049342048391999294,-2.1208798118641297,-0.5249982118589421,81.31144157890785,76.85348623837453,-1.33874033101252,-1.6335639752742992,-2.166478154928093,-2.5086562448818057,17.09783341765915,2.20999908447266,0.6038843931559192,1.5229992866516113,0.5766913046817734,2.4693072686214492,1.0498452956666924,1.9961532776365303,-1.6515307987060552,62.11451819711051,-8.902604105125477,0.4731539909849186,11,-0.5849990844726562,-1.1899995803833008,-2.482499122619629,-2.59999942779541,1.25,0,0.0480669143894743,1.083343598628261,27.36000061035156,1.3076821502978646,27.729999542236328,1.8888653414148264,27.479999542236328,0.0480669143894743
8019,2004-11-23,28.21999931335449,28.790000915527344,27.940000534057614,28.78000068664551,1696300.0,-0.017067216535829766,1.9310265449475275,-2.6666848319709695,68.63904023204167,76.39472956410225,-0.762781840110172,-1.04680526268098,-1.650758858357694,-2.0144012046453845,18.80601587160495,0.8500003814697301,0.6043038177992202,0.9374995231628382,-0.021575988999025242,1.8965750353247017,0.4579617670819047,1.4170372792437718,-0.9200000762939382,40.5286295492774,-32.00234555986525,0.4795377560809322,11,-0.09499931335448863,-0.6999998092651332,-2.0399994850158656,-2.1099996566772425,1.6700000762939524,1,0.06413895879984932,-2.1208798118641297,28.709999084472656,1.083343598628261,27.36000061035156,1.3076821502978646,27.729999542236328,0.06413895879984932
8020,2004-11-24,28.489999771118164,28.59000015258789,28.290000915527344,28.3700008392334,1135000.0,0.00956769894873477,-1.1428610354223434,-0.21428328144903372,68.91493173541227,74.66683682573482,-0.9071352223300515,-1.2485023699158404,-1.8997539477252587,-2.278692828609934,19.857642278343558,0.370000839233402,0.599553185848638,1.123499965667726,0.0510848529050989,2.195915078430353,0.5872924092864125,1.6597075220490396,-0.7814004516601543,52.42292044425242,-16.844559459911174,0.5362075563813131,11,-0.36499977111816406,-0.9700002670288086,-2.255000114440918,-2.380000114440918,1.2199993133544922,2,0.04914003614522766,1.9310265449475275,28.21999931335449,-2.1208798118641297,28.709999084472656,1.083343598628261,27.36000061035156,0.04914003614522766
8021,2004-11-26,28.51000022888184,28.70000076293945,28.43000030517578,28.459999084472656,333500.0,0.0007020167751616846,-3.909157115361209,0.41667991226121154,69.70587575312183,73.2165401125974,-0.8048402912383601,-1.2083810046927077,-1.8938925806564662,-2.2886587313576108,20.482781134591086,0.2700004577636683,0.6001701562243795,1.0660003662109396,-0.10245137877712551,2.2344521111990048,0.48177449371690884,1.6502262387049704,-0.5699996948242259,53.30399770109929,-14.935374504141606,0.5842258724940325,11,-0.3850002288818395,-0.990000724792484,-2.3049998283386266,-2.4000005722045934,1.3799991607666016,4,0.04805327677608706,-1.1428610354223434,28.489999771118164,1.9310265449475275,28.21999931335449,-2.1208798118641297,28.709999084472656,0.04805327677608706
8022,2004-11-29,28.459999084472656,28.709999084472656,28.32999992370605,28.649999618530273,932100.0,-0.0017538107333485708,1.4516117123713537,-3.799923707800607,69.50145512167579,71.96457265425401,-0.6157995216093823,-1.0864959913659007,-1.832906889956881,-2.2254587962952357,21.038996085654393,0.3799991607666051,0.6231418284032983,0.9349992752075202,-0.2807999181925247,2.150798468607565,0.32709967850749777,1.5428988719075427,-0.2265987014770552,31.90176798437626,-35.08946796279234,0.6078995967000229,11,-0.024999618530273438,-0.9399995803833008,-2.2549986839294434,-2.34999942779541,1.2000007629394531,0,0.05692202710284855,-3.909157115361209,28.51000022888184,-1.1428610354223434,28.489999771118164,1.9310265449475275,28.21999931335449,0.05692202710284855
8023,2004-11-30,28.53000068664551,28.60000038146973,28.190000534057614,28.459999084472656,1300300.0,0.0024596487851276105,2.9047420096092944,-0.36842844953071185,69.85506925881586,71.68313859575368,-0.5736861296603095,-1.079530992634382,-1.8870154659700624,-2.2807625347877085,21.18226514864632,0.4099998474121165,0.6209914512899246,0.9210008621215842,-0.3300684875010482,2.1720702117442166,0.29546618731026797,1.5465355369329004,1.0399990081787074,69.4117515062443,2.778664268931678,0.6255346748113163,11,-0.09500122070312855,-1.010001182556156,-2.3275003433227575,-2.4200010299682653,1.129999160766598,1,0.05397823242603561,1.4516117123713537,28.459999084472656,-3.909157115361209,28.51000022888184,-1.1428610354223434,28.489999771118164,0.05397823242603561
8024,2004-12-01,29.270000457763672,29.270000457763672,28.690000534057614,28.729999542236328,1756700.0,0.025937600887073975,1.1481442235691508,7.714122231001489,76.64232594294194,72.35063688467544,-1.142214460925846,-1.7128134002449507,-2.5944585754790914,-3.004007230259049,21.733088205846034,0.7399997711181605,0.6520708516914802,1.5375005722045891,0.1432284693322856,2.9317726750768927,0.8403645207684356,2.2346366236407427,0.27239925384521513,100.0,30.99760140386742,0.697136051436152,12,-0.8350009918212891,-1.7500009536743164,-3.15000057220459,-3.160000801086426,0.1399993896484375,2,0.023573577585167538,2.9047420096092944,28.53000068664551,1.4516117123713537,28.459999084472656,-3.909157115361209,28.51000022888184,0.023573577585167538
8025,2004-12-02,29.25,29.46999931335449,29.13999938964844,29.270000457763672,982900.0,-0.0006833091032073524,-1.7499801319240467,-0.03703782195283912,75.62186883047801,71.64037732440542,-0.9440081430371343,-1.5941903096356178,-2.532435975293307,-2.9648028314801707,22.26532549758053,0.3299999237060476,0.684377309766429,1.40300006866455,-0.09632038863891168,2.902320525968012,0.6533398400128192,2.152660297316281,0.2653517280578619,82.8125372529388,11.291952308549924,0.7496602286517302,12,-0.8150005340576172,-1.3450002670288086,-3.185000419616699,-3.140000343322754,0.10000038146973012,3,0.021880321013621806,1.1481442235691508,29.270000457763672,2.9047420096092944,28.53000068664551,1.4516117123713537,28.459999084472656,0.021880321013621806
8026,2004-12-03,29.31999969482422,29.6299991607666,29.25,29.309999465942386,649500.0,0.0023931519598023865,-4.846178675704623,-0.49999999999982236,76.60097434476006,72.97699808868393,-0.8546200476093979,-1.5781332613384862,-2.5555099766615754,-3.013399857313342,23.382102669906455,0.37999916076660156,0.7617959697200298,1.3669998168945305,-0.2359067086524007,2.969906342441462,0.5655465541210631,2.168453079667998,-1.1299991607666051,78.47223877908384,2.6855424085752304,0.8014532627734662,12,-0.5349998474121094,-1.1649999618530273,-3.1374998092651367,-3.189999580383301,-0.1800003051757777,4,0.013301480003674149,-1.7499801319240467,29.25,1.1481442235691508,29.270000457763672,2.9047420096092944,28.53000068664551,0.013301480003674149
8027,2004-12-06,29.15999984741211,29.31999969482422,28.86000061035156,29.31999969482422,640900.0,-0.005457020773446786,4.7499940395298825,-15.99961853901007,71.89872415301653,71.93114059691821,-0.46090841103912084,-1.329571342792498,-2.3546342043108837,-2.830954082444549,23.940671058600042,0.4599990844726598,0.8462955108308705,1.1074999809265123,-0.5372668141452799,2.7522667759983044,0.28511658339061796,1.9298833784624065,-0.9411993408203152,67.36112766797275,-5.141219023130731,0.822383397535896,12,-0.375,-1.005000114440918,-2.8600006103515625,-2.8600006103515625,-0.03999900817871094,0,0.025034277985468423,-4.846178675704623,29.31999969482422,-1.7499801319240467,29.25,1.1481442235691508,29.270000457763672,0.025034277985468423
8028,2004-12-07,28.729999542236328,29.21999931335449,28.71999931335449,29.15999984741211,915500.0,-0.014746238251916233,-1.222218454626337,2.6875044703526214,65.13760906007964,71.54209268892244,-0.03103650590870899,-0.8153609973076357,-1.872759980018003,-2.376948293081945,24.40546454437642,0.5,0.8882091863112294,0.5974996566772468,-1.0136439578084833,2.208643271162977,-0.20807215056562,1.4030714639201136,-0.4829750625610387,4.255219852687901,-62.416712537479924,0.8055718072428658,12,0.18000030517578125,-0.5749998092651367,-2.4300003051757812,-2.4300003051757812,0.1900005340576172,1,0.03237035572550484,4.7499940395298825,29.15999984741211,-4.846178675704623,29.31999969482422,-1.7499801319240467,29.25,0.03237035572550484
8029,2004-12-08,28.790000915527344,28.899999618530273,28.51000022888184,28.729999542236328,1156300.0,0.002088457161400381,1.7857220708446613,-0.13953797838931176,65.05747912660132,71.11348684349899,-0.0018776553710218025,-0.7873535578659343,-1.9026544142866406,-2.4129902388231947,24.714996787007898,0.38999938964843395,0.9932453126173684,0.5760009765625007,-0.9923490717686718,2.1443510248936732,-0.20817404760308733,1.3601760007280888,-0.5153169422302284,25.000085149573504,-36.204581594509335,0.7841750241655869,12,0.11999893188476562,-0.6350011825561523,-2.4350013732910156,-2.4350013732910156,0.22999954223632812,2,0.03021878792006394,-1.222218454626337,28.729999542236328,4.7499940395298825,29.15999984741211,-4.846178675704623,29.31999969482422,0.03021878792006394
8030,2004-12-09,29.309999465942386,29.35000038146973,28.54999923706055,28.809999465942386,1042600.0,0.01806177609861037,1.758615926968509,8.333142602835526,67.09956316770086,70.82389655623001,-0.43955039032081444,-1.1928797049376385,-2.373954799366988,-2.915981320081624,25.40833557157568,0.8000011444091797,0.929213757346858,0.9844995498657276,-0.5613126490215414,2.5303117487529967,0.2115934504220931,1.7574056493093622,-1.0082091888958828,71.42857142857166,14.061166767245538,0.7729060994436345,12,-0.399999618530277,-1.154999732971195,-2.9549999237060582,-2.9549999237060582,0.350000381469723,3,0.0034118179219320144,1.7857220708446613,28.790000915527344,-1.222218454626337,28.729999542236328,4.7499940395298825,29.15999984741211,0.0034118179219320144
8031,2004-12-10,29.8799991607666,30.0,29.04999923706055,29.84000015258789,1488100.0,0.0194472775574952,5.785703094665542,0.07999801635742188,76.14105511167278,71.56162988845189,-0.8881805651410701,-1.6348374490093711,-2.8889183782851013,-3.463091295927427,26.165009691388462,0.9500007629394496,0.959229011073198,1.4199993133544915,-0.1770767885252127,3.0170754152341956,0.6214612624146376,2.2185373642943453,-1.5516447060456962,91.94625116329081,33.55630981182316,0.7985380509398524,12,-0.784998893737793,-1.539999008178711,-3.5249996185302734,-3.5249996185302734,-0.45999908447265625,4,-0.017737576779880748,1.758615926968509,29.309999465942386,1.7857220708446613,28.790000915527344,-1.222218454626337,28.729999542236328,-0.017737576779880748
8032,2004-12-13,29.920000076293945,29.989999771118164,29.56999969482422,29.899999618530273,962900.0,0.00133871876341507,4.250005960470162,0.5000238424490964,67.23646150828166,71.27067347172587,-0.7814820850663331,-1.5362273862297968,-2.8819549900203114,-3.477023091655038,26.96257542087299,0.4200000762939453,0.9750383449330897,1.3220002174377434,-0.2790729727983887,2.9230734076738756,0.5214636223196791,2.1225368125558077,-1.5247797997618768,94.63087677885889,35.195531633570596,0.8005365951180659,12,-0.6649999618530273,-1.5799999237060547,-3.565000534057617,-3.565000534057617,-0.639999389648434,0,-0.026069541599483825,5.785703094665542,29.8799991607666,1.758615926968509,29.309999465942386,1.7857220708446613,28.790000915527344,-0.026069541599483825
8033,2004-12-14,30.270000457763672,30.34000015258789,29.85000038146973,29.920000076293945,1071000.0,0.011697873682394722,-1.0000000000000144,17.499618539004388,80.41540524310733,71.68990450507758,-0.9596216652537812,-1.752399344478107,-3.17640953948181,-3.7948223472894327,29.41980431821175,0.4899997711181605,1.001528093155727,1.5300005912780748,-0.13729478964061315,3.1972959721967626,0.6963529008187308,2.3636482817374187,-1.8105889922928853,96.17487990477848,32.92908349607329,0.8336476904593433,12,-0.8450002670288086,-1.760000228881836,-3.8600006103515625,-3.8600006103515625,-1.2399997711181605,1,-0.03799139746082558,4.250005960470162,29.920000076293945,5.785703094665542,29.8799991607666,1.758615926968509,29.309999465942386,-0.03799139746082558
8034,2004-12-15,30.020000457763672,30.190000534057614,29.940000534057614,30.06999969482422,1305900.0,-0.008259002187622322,-1.3809627611261683,-0.14285480733075023,72.83580254012966,71.38034158392776,-0.6616228083991018,-1.3669217604613806,-2.8710116231277603,-3.515823793457322,32.009824918495184,0.32999992370605824,1.0343455052249553,1.1495005607604973,-0.48778199325462523,2.78678311477562,0.33085928375293605,1.9681418377680586,-1.4477536710658576,82.1229312204041,16.78487166968037,0.8186412770075612,12,-0.5950002670288086,-1.510000228881836,-3.4175004959106445,-3.6100006103515625,-0.7700004577636719,2,-0.036642250656103825,-1.0000000000000144,30.270000457763672,4.250005960470162,29.920000076293945,5.785703094665542,29.8799991607666,-0.036642250656103825
8035,2004-12-16,30.309999465942386,30.31999969482422,29.770000457763672,30.09000015258789,1128100.0,0.009660193329667832,3.583331346509946,-4.40005340657671,74.8618490519114,71.1871054402779,-0.8777536062700761,-1.5115304789133432,-3.1001335563430565,-3.773725792680107,34.36613221657743,0.5499992370605469,1.0753247853120875,1.297999572753909,-0.3223655623120045,2.9183647078198227,0.4878170052209505,2.1081821402868677,-1.631687477291166,97.67436702684508,29.54118174370828,0.8101825675329571,12,-0.8849992752075231,-1.7999992370605504,-3.5924992561340368,-3.899999618530277,-1.2299995422363352,3,-0.04256017917876287,-1.3809627611261683,30.020000457763672,-1.0000000000000144,30.270000457763672,4.250005960470162,29.920000076293945,-0.04256017917876287
8036,2004-12-17,30.149999618530273,30.520000457763672,29.90999984741211,30.309999465942386,1471900.0,-0.005278780938016703,1.1034437399700088,-0.7272743035988357,72.65415385087398,71.27104207337318,-0.6566953451310233,-1.223672802607794,-2.87051172761948,-3.57935941125713,36.150321531437996,0.6100006103515625,1.0111411756794801,1.0169997215270996,-0.5611549982926967,2.595154441346896,0.2279223616171997,1.8060770814369995,-1.3719863400428522,61.05257451703964,-11.181828389354116,0.7890773599098989,12,-0.6349992752075195,-1.5499992370605469,-3.432499408721924,-3.739999771118164,-1.350000381469723,4,-0.016252065582681108,3.583331346509946,30.309999465942386,-1.3809627611261683,30.020000457763672,-1.0000000000000144,30.270000457763672,-0.016252065582681108
8037,2004-12-20,29.86000061035156,30.20000076293945,29.61000061035156,30.149999618530273,765400.0,-0.00961854102314752,2.02563174600075,1.8124955296473606,66.8354469498588,71.45969072779309,-0.2871566101488021,-0.7765932719026303,-2.513792195786717,-3.2571296485660106,38.3580518714784,0.5900001525878906,0.949668262075491,0.6020007133483851,-0.767034450958537,1.9710358776553072,-0.08251686880507592,1.2865182955018462,-0.942628357522036,27.47253207909409,-43.25510131565778,0.6845175821534607,12,-0.34500026702880504,-1.2600002288818324,-3.1425004005432093,-3.4500007629394496,-0.9400005340576136,0,-0.014735449600261519,1.1034437399700088,30.149999618530273,3.583331346509946,30.309999465942386,-1.3809627611261683,30.020000457763672,-0.014735449600261519
8038,2004-12-21,30.09000015258789,30.1200008392334,29.670000076293945,30.03000068664551,775000.0,0.007702596702445996,6.499960263848049,-0.20689541774364983,61.91860497352439,71.11092693300677,-0.3396725676857031,-0.9464295990963194,-2.6804377355146656,-3.4506790458273784,37.6045093184784,0.4500007629394531,0.8823959902558727,0.7630002021789544,-0.6286607874397703,2.154661191797679,0.06716970736959027,1.4588306969883185,-1.0444176433636372,52.74721128815241,-13.687869002526064,0.6958304948093627,12,-0.5550003051757812,-1.489999771118164,-3.372499942779541,-3.6800003051757812,-1.0,1,-0.0269192243879971,2.02563174600075,29.86000061035156,1.1034437399700088,30.149999618530273,3.583331346509946,30.309999465942386,-0.0269192243879971
8039,2004-12-22,30.03000068664551,30.21999931335449,29.85000038146973,30.190000534057614,461200.0,-0.0019940001873751667,2.3636663140920486,-2.6666878596179306,61.20691403387521,70.45618814035947,-0.0953037465745652,-0.7840767168804597,-2.5480933769459853,-3.3566033460239204,37.43609540980175,0.3699989318847585,0.8538077454784307,0.612500667572025,-0.7097283792926952,1.9347297144367452,-0.048613855860335065,1.2736151910043851,-0.8664647415381062,46.153862276830296,-17.457360892913073,0.6611145234323601,12,-0.245000839233402,-1.120000839233402,-3.2775006294250524,-3.5800008773803746,-0.7100009918212926,2,-0.03330003253861746,6.499960263848049,30.09000015258789,2.02563174600075,29.86000061035156,1.1034437399700088,30.149999618530273,-0.03330003253861746
8040,2004-12-23,29.88999938964844,30.01000022888184,29.76000022888184,29.899999618530273,378100.0,-0.004662047745451092,1.1738993423834403,0.06250149011752104,58.02816644118759,68.44364495475,0.15156088727231065,-0.5626611354148565,-2.3287900376634205,-3.17948120546637,37.17440263560975,0.2700004577636719,0.8851795875006019,0.40249938964844034,-0.8598605429600816,1.6648593222569623,-0.22868057665581887,1.0336793559526996,-0.6179462835285356,30.76910178536312,-29.683282063367734,0.6311799663042601,12,0.15500068664550426,-0.9799995422363317,-3.137499332427982,-3.4399995803833043,-0.5699996948242223,3,-0.02141182344319781,2.3636663140920486,30.03000068664551,6.499960263848049,30.09000015258789,2.02563174600075,29.86000061035156,-0.02141182344319781
8041,2004-12-27,29.8799991607666,29.979999542236328,29.59000015258789,29.88999938964844,580100.0,-0.00033456771783346717,3.105245193996888,1.0000000000007105,60.58822638435655,67.70495216320276,0.18054762806948688,-0.4687969741485887,-2.243126996163845,-3.135075162061426,36.602679372201194,0.3899993896484375,0.9211763462922775,0.323999214172364,-0.8613570309607468,1.5093554593054748,-0.2686789083941896,0.9166773367389176,-0.508110266515196,46.03164991931627,-12.98721896233851,0.5926781225665549,12,0.1750011444091797,-0.9699993133544922,-3.092499256134033,-3.3949995040893555,-0.429998397827152,0,-0.02677373693206042,1.1738993423834403,29.88999938964844,2.3636663140920486,30.03000068664551,6.499960263848049,30.09000015258789,-0.02677373693206042
8042,2004-12-28,30.07999992370605,30.11000061035156,29.82999992370605,29.899999618530273,438900.0,0.006693466149827021,1.3333227370262155,-17.999618538997638,71.29338089871605,66.69139390271485,0.0062912167151019105,-0.5704560835437178,-2.3645480766252156,-3.2970821052399835,36.36377732405609,0.2800006866455078,0.9130983282467326,0.44299993515014435,-0.6443645979924035,1.5303644682926922,-0.10068233142112959,0.9866822017214183,-0.6162621043736642,77.77784505647867,11.342985786425459,0.5436822665712737,12,-0.024999618530269885,-1.1700000762939418,-3.157499790191647,-3.460000038146969,-0.7600002288818324,1,-0.0425532144246028,3.105245193996888,29.8799991607666,1.1738993423834403,29.88999938964844,2.3636663140920486,30.03000068664551,-0.0425532144246028
8043,2004-12-29,30.06999969482422,30.170000076293945,29.959999084472656,30.149999618530273,633300.0,-0.0003324544184573064,2.49999205276961,-0.4444432670707501,70.51280797271997,66.43328339522488,-0.01683224831167962,-0.4629006204371535,-2.278977515248144,-3.246844415431262,36.55159490787935,0.21000099182128906,0.8046589060666562,0.3559997558593757,-0.6129583581271234,1.3249578698458748,-0.12847930113387562,0.840478812852627,-0.5217608644173275,76.19050502420562,4.3279392329394994,0.4844790569932499,12,-0.0149993896484375,-0.8399991989135742,-3.132500171661377,-3.435000419616699,-0.8699989318847692,2,-0.03824408480882746,1.3333227370262155,30.07999992370605,3.105245193996888,29.8799991607666,1.1738993423834403,29.88999938964844,-0.03824408480882746
8044,2004-12-30,29.959999084472656,30.06999969482422,29.88999938964844,29.899999618530273,355300.0,-0.003658151362419093,-3.5000119209406346,-0.7499940395298381,61.99260849888895,65.00336777822238,0.0936057458662205,-0.3146909527284123,-2.082165794461197,-3.094282752326041,35.80868276707338,0.1800003051757777,0.7697358368544513,0.21149921417236328,-0.7398714658884451,1.1628698942331717,-0.2641861258580427,0.6871845542027692,-0.33401932387722155,63.79292768188052,-7.788919297538392,0.47568534003040436,12,0.095001220703125,-0.7299985885620117,-2.1374993324279785,-2.439999580383301,-1.3799991607666051,3,-0.029038683527051856,2.49999205276961,30.06999969482422,1.3333227370262155,30.07999992370605,3.105245193996888,29.8799991607666,-0.029038683527051856
8045,2004-12-31,29.88999938964844,30.170000076293945,29.8799991607666,30.07999992370605,400700.0,-0.0023364384834207996,-1.7619004368715998,-3.166703754331191,50.22624942067556,62.51137839708923,0.10925214325146726,-0.2047851500754838,-1.926635240858051,-2.983293682308272,34.86216724374499,0.29000091552734375,0.6513184273301107,0.10949954986572763,-0.8139145209122205,1.0329136206436758,-0.3522074855232482,0.5712065852547035,-0.1924979732795471,51.72401319359323,-16.567977242903943,0.4617070353889747,12,0.015000343322750354,-0.5349988937377965,-2.0674996376037633,-2.3699998855590856,-1.3799991607666016,4,-0.019069913230631452,-3.5000119209406346,29.959999084472656,2.49999205276961,30.06999969482422,1.3333227370262155,30.07999992370605,-0.019069913230631452
8046,2005-01-03,29.709999084472656,30.01000022888184,29.540000915527344,30.0,958600.0,-0.006022091296466248,2.0322402018088503,1.526316317823678,45.53189451633299,60.14431701558635,0.24616117855543962,0.006251537286395603,-1.6649783646592766,-2.7624555677292193,33.363006699965894,0.46999931335449574,0.5742842238754093,-0.09000072479248189,-0.9886077568525486,0.8086063072675849,-0.5393042408225135,0.3593027912375497,0.8100013732910156,26.98387228618745,-36.40765917606362,0.4493035160300326,1,0.17000102996826172,-0.3549985885620117,-1.8874993324279785,-2.189999580383301,-1.3299999237060547,0,-0.0131268731627886,-1.7619004368715998,29.88999938964844,-3.5000119209406346,29.959999084472656,2.49999205276961,30.06999969482422,-0.0131268731627886
8047,2005-01-04,29.88999938964844,30.040000915527344,29.670000076293945,29.940000534057614,878800.0,0.0060585765978653505,1.959984130980446,0.172417195022469,41.28438039175897,57.8516253953902,0.07919154111527149,-0.12253748015674049,-1.7501979327906874,-2.9007954471138397,32.86618788143921,0.37000083923339844,0.457739367765825,0.05349960327148651,-0.7934707681156148,0.9004699746585878,-0.36998558242206414,0.47698478896503715,0.610401077270506,55.5553873588036,-3.536871026879794,0.42348518569354987,1,-0.009999275207523084,-0.5349988937377965,-2.0674996376037633,-2.3699998855590856,-1.539999008178711,1,-0.01472059671106496,2.0322402018088503,29.709999084472656,-1.7619004368715998,29.88999938964844,-3.5000119209406346,29.959999084472656,-0.01472059671106496
8048,2005-01-05,29.65999984741211,29.96999931335449,29.65999984741211,29.76000022888184,801800.0,-0.007694866073365891,-5.199965667855505,1.999961853900794,41.66665194946944,55.680485163789555,0.2701949291742203,0.1904733889936452,-1.4280703528574854,-2.629091949937308,32.687927130672776,0.30999946594237926,0.34769523219865306,-0.2229999542236314,-0.8990595525503693,0.4530596441031065,-0.5610297533870003,0.11502984493973756,0.8211926284790039,19.04747487897403,-35.597691912906996,0.33802979916336934,1,0.19500064849853516,-0.30499935150146484,-1.6825003623962402,-2.140000343322754,-1.360000610351559,2,-0.011463255372118786,1.959984130980446,29.88999938964844,2.0322402018088503,29.709999084472656,-1.7619004368715998,29.88999938964844,-0.011463255372118786
8049,2005-01-06,29.65999984741211,29.899999618530273,29.479999542236328,29.79999923706055,1026100.0,0.0,1.470587575312188,1.3999885559518446,32.62033885512214,52.85739320978228,0.23712732444068862,0.27298973921035596,-1.3495170219677135,-2.591754740644504,32.84187302454885,0.4200000762939453,0.2769617236073785,-0.2664999008178697,-0.7226292141540824,0.1896294125183431,-0.49456455748597605,-0.03843524414976329,0.802368797271729,26.086980558880356,-22.16041334494878,0.22806465666810585,1,0.16499996185302734,-0.14499950408935547,-1.6825003623962402,-2.140000343322754,-1.1599998474121094,3,-0.015509072381630351,-5.199965667855505,29.65999984741211,1.959984130980446,29.88999938964844,2.0322402018088503,29.709999084472656,-0.015509072381630351
8050,2005-01-07,29.40999984741211,29.88999938964844,29.32999992370605,29.88999938964844,1104000.0,-0.008428860461434318,1.3333333333333284,3.4285831062669683,31.12246437103758,49.58341965274684,0.46028267633037245,0.5595542828298576,-1.0383680739545298,-2.30916465132956,32.24412752822473,0.5599994659423899,0.21050912089154394,-0.5214999198913581,-0.9505639711694762,-0.09243586861324005,-0.7360319455304172,-0.3069678942522991,1.0130740331738295,11.267579148142124,-33.899358521957446,0.21453202563905982,1,0.3400001525878906,0.10500049591064453,-1.4325003623962402,-1.890000343322754,-0.5399990081787109,4,-0.02822169085387105,1.470587575312188,29.65999984741211,-5.199965667855505,29.65999984741211,1.959984130980446,29.88999938964844,-0.02822169085387105
8051,2005-01-10,29.35000038146973,29.57999992370605,29.290000915527344,29.45000076293945,658500.0,-0.0020401042588804597,-1.6363628482005521,0.20833432674501062,35.26012134255201,45.5797241465064,0.4885744221972139,0.6090373726597313,-0.9214917760594972,-2.22090426648041,30.83571236246856,0.2899990081787074,0.14454885944398654,-0.5549994468688944,-1.0567647722676945,-0.05323412147009421,-0.8058821095682944,-0.3041167841694943,1.0074890617034171,7.999928792318182,-37.77744268894538,0.2508826626994006,1,0.3800001144409144,0.1649999618530238,-1.180000782012943,-1.8300008773803746,-0.5,0,-0.028620107041573584,1.3333333333333284,29.40999984741211,1.470587575312188,29.65999984741211,-5.199965667855505,29.65999984741211,-0.028620107041573584
8052,2005-01-11,29.13999938964844,29.35000038146973,29.01000022888184,29.35000038146973,851500.0,-0.007155059253555418,2.238081397989119,2.100001907341506,22.222247009037076,40.21410626165275,0.6159921084680811,0.7985484850856075,-0.652012988995768,-1.9787864584098713,29.2795279354643,0.3400001525878906,0.09243726696318078,-0.726000404357908,-1.3330607427477972,-0.11894006596801887,-1.0295305735528544,-0.42247023516296167,1.1320909713130405,13.541592160789742,-30.058934218624806,0.303530169194945,1,0.4500007629394496,0.37500095367431285,-0.6699995994567907,-1.5900001525878942,0.350000381469723,1,-0.02608099673302733,-1.6363628482005521,29.35000038146973,1.3333333333333284,29.40999984741211,1.470587575312188,29.65999984741211,-0.02608099673302733
8053,2005-01-12,29.1200008392334,29.170000076293945,28.78000068664551,28.989999771118164,897400.0,-0.0006862920670529515,2.3913057900585164,-0.6190497815642001,22.754527948905917,35.85431953387686,0.544300839455115,0.7673151553923532,-0.571865111538095,-1.9286967171543417,27.465469001440823,0.38999938964843395,0.026800389844250816,-0.6884989738464355,-1.3498617864011209,-0.027136161291750227,-1.0191803801237782,-0.3578175675690929,1.0258805085201175,30.357185431929505,-12.386634338071293,0.3306814062773428,1,0.3549995422363281,0.39499950408935547,-0.650001049041748,-1.5700016021728516,-0.570001602172848,2,-0.026442322650150674,2.238081397989119,29.13999938964844,-1.6363628482005521,29.35000038146973,1.3333333333333284,29.40999984741211,-0.026442322650150674
8054,2005-01-13,28.920000076293945,29.36000061035156,28.84000015258789,29.020000457763672,1298600.0,-0.006868157870036584,-2.9999999999999725,-0.7692273834326124,21.965361254835855,32.714220848783555,0.6495732053569121,0.9282743784663587,-0.3111869661230138,-1.7012186624464505,25.382831675168642,0.5200004577636683,-0.10488585581960308,-0.833499717712403,-1.5960236257826388,-0.07097580964216732,-1.214761671747521,-0.4522377636772852,1.0619755921266112,12.612572363344865,-30.338706373567703,0.38126195403511765,1,0.49000072479248047,0.5950002670288086,-0.3875002861022949,-1.3700008392333984,-1.3799991607666016,3,-0.021438479861610293,2.3913057900585164,29.1200008392334,2.238081397989119,29.13999938964844,-1.6363628482005521,29.35000038146973,-0.021438479861610293
8055,2005-01-14,29.020000457763672,29.13999938964844,28.82999992370605,29.06999969482422,737300.0,0.0034578278425281272,2.2631758588149786,0.4999904632932156,26.37368280400962,30.5855306585254,0.4617424939073267,0.7659457294275782,-0.353254978221166,-1.7724022744895045,23.64029840148036,0.3099994659423899,-0.238853938987166,-0.6689993858337395,-1.4513006326484401,0.11330186098096107,-1.0601500092410916,-0.27784876242638745,0.8177382128438779,29.999999999999822,-12.042724418123662,0.39115062340735035,1,0.3900003433227539,0.5149993896484375,-0.4875006675720215,-1.470001220703125,-1.1700000762939418,4,-0.017918692266062908,-2.9999999999999725,28.920000076293945,2.3913057900585164,29.1200008392334,2.238081397989119,29.13999938964844,-0.017918692266062908
8056,2005-01-18,29.65999984741211,29.65999984741211,28.54999923706055,28.8799991607666,1000900.0,0.02205373465034599,1.8461529056474495,-15.600251773861295,40.707963854903205,30.521484376652538,-0.20796487540657438,0.0920753222289612,-0.9344278648888888,-2.3821255173067506,21.782358136960863,1.110000610351559,-0.3179919884286093,-0.004500007629395952,-0.7561007712144807,0.7471007559556888,-0.3803003894219401,0.3713003741631482,0.050810265119995535,100.0,59.896645774476895,0.37580038179254305,1,-0.40000057220458984,-0.125,-1.127500057220459,-2.1100006103515625,-1.9300003051757812,1,-0.026635165618439482,2.2631758588149786,29.020000457763672,-2.9999999999999725,28.920000076293945,2.3913057900585164,29.1200008392334,-0.026635165618439482
8057,2005-01-19,29.420000076293945,29.6299991607666,29.399999618530273,29.459999084472656,638400.0,-0.008091698326124774,-4.749994039529838,-0.05128073457310885,36.947797624929464,29.997167229481427,-0.04653984492830432,0.3134942147293316,-0.6362103742726077,-2.1145345378591216,20.586407936298887,0.26000022888183594,-0.363294608981807,-0.2224997520446763,-0.975762435678206,0.5307629315888533,-0.5991310938614411,0.15413158977208852,-0.8700008392333949,78.37841088734613,41.070168997565204,0.37663134181676416,1,-0.19500064849853516,0.11499977111816406,-0.7024998664855957,-1.6850004196166992,-1.7700004577636719,2,-0.01937456469565102,1.8461529056474495,29.65999984741211,2.2631758588149786,29.020000457763672,-2.9999999999999725,28.920000076293945,-0.01937456469565102
8058,2005-01-20,29.28000068664551,29.5,29.059999465942386,29.399999618530273,564200.0,-0.0047586468145948135,1.7500059604701397,3.000047684898104,36.50796053602591,30.429125194026284,0.03787055045519239,0.41075888428543905,-0.43713020064599917,-1.9474779181058786,19.03045413099742,0.44000053405761363,-0.38883244921819937,-0.32199916839599396,-1.060919620765727,0.41692128397373907,-0.6914593945808605,0.04746105778887255,-0.7300014495849609,65.7658601965773,30.49380747584258,0.36946022618486646,1,-0.060001373291015625,0.254999160766598,-0.48250055313110707,-1.5450010299682653,-1.5799999237060618,3,0.007172099711337587,-4.749994039529838,29.420000076293945,1.8461529056474495,29.65999984741211,2.2631758588149786,29.020000457763672,0.007172099711337587
8059,2005-01-21,29.03000068664551,29.28000068664551,29.01000022888184,29.229999542236328,471200.0,-0.008538251165889577,-1.2500059604702285,1.6666719649044925,34.074091342258356,30.75708374638415,0.2113309118326292,0.6134521496246812,-0.13070348049840064,-1.6663305776008315,17.267895261128288,0.2700004577636719,-0.4279218077015301,-0.5219991683959933,-1.2741910046089586,0.23019266781697212,-0.8980950865024759,-0.14590325028951057,-0.4584014511108414,43.243350058423395,9.637107081858716,0.37609591810648274,1,0.07499885559081676,0.504999160766598,-0.06250047683716176,-1.12500095367432,-0.8200016021728551,4,-0.016534668902221994,1.7500059604701397,29.28000068664551,-4.749994039529838,29.420000076293945,1.8461529056474495,29.65999984741211,-0.016534668902221994
8060,2005-01-24,29.25,29.35000038146973,29.01000022888184,29.1299991607666,751500.0,0.007578343374125218,1.124990314293671,-0.6000076294381979,41.60584957829464,31.46216466146667,-0.037717569875290735,0.3615859889862989,-0.2879772345006799,-1.8529483506557298,15.660658532122174,0.3400001525878906,-0.4503728525673374,-0.2699998855590806,-1.0160766304225497,0.4760768593043885,-0.6430382579908169,0.10303848687265571,-0.6572327659606927,63.06309712007686,27.43694044787233,0.37303837243173477,1,-0.14500045776367188,0.2849998474121094,-0.2824997901916504,-1.3450002670288086,-0.8199996948242188,0,-0.05846150716145837,-1.2500059604702285,29.03000068664551,1.7500059604701397,29.28000068664551,-4.749994039529838,29.420000076293945,-0.05846150716145837
8061,2005-01-25,29.07999992370605,29.32999992370605,29.03000068664551,29.290000915527344,701600.0,-0.005811968420305957,1.0689673316101382,-1.7499960263848344,35.164832093788405,32.90022967088348,0.1005266869067718,0.4939017274709805,-0.05947994043782856,-1.652132451469189,14.416308312471124,0.29999923706053977,-0.4625281430285,-0.40000000000000213,-1.1505780885269488,0.3505780885269445,-0.7752890442634772,-0.02471095573652704,-0.46648805113219893,11.290292809282185,-20.91379712240083,0.375289044263474,1,0.02499961853027699,0.45499992370605824,-0.11249971389770153,-1.1750001907348597,-0.6800003051757777,1,-0.04229709578622187,1.124990314293671,29.25,-1.2500059604702285,29.03000068664551,1.7500059604701397,29.28000068664551,-0.04229709578622187
8062,2005-01-26,28.79999923706055,29.170000076293945,28.770000457763672,29.06999969482422,789700.0,-0.009628634366578681,-1.4242546845919983,1.2857103931844012,34.532356331302495,34.208877268927544,0.36568177259246326,0.7094658489672447,0.277937577212942,-1.3466230711246183,13.062965243856395,0.39999961853027344,-0.46008810011802836,-0.6160006523132289,-1.3694455567477704,0.13744425212131262,-0.9927231045305014,-0.23927820009595635,-0.16615761872284196,4.1094243984014485,-28.52957985232459,0.37672245221727085,1,0.3050003051757777,0.5850000381469691,0.2575011253356898,-0.8049993515014684,-0.399999618530277,2,-0.03715276816560886,1.0689673316101382,29.07999992370605,1.124990314293671,29.25,-1.2500059604702285,29.03000068664551,-0.03715276816560886
8063,2005-01-27,28.920000076293945,28.979999542236328,28.78000068664551,28.809999465942386,801100.0,0.004166695917094954,-1.3529530562786671,-0.40740897723900377,37.241381578298245,35.906212860423366,0.23951487843142516,0.5258532522976651,0.20922754644195507,-1.440797148903627,11.544378587792254,0.19999885559081676,-0.46666924826226364,-0.4384998321533189,-1.1564869933055384,0.2794873289989006,-0.7974934127294304,-0.07950625157720737,-0.2662353071076602,25.862006596796157,-7.291597470251396,0.3589935805761098,1,0.1849994659423828,0.4649991989135742,0.13750028610229492,-0.9250001907348633,-0.6900005340576172,3,-0.043914261909172914,-1.4242546845919983,28.79999923706055,1.0689673316101382,29.07999992370605,1.124990314293671,29.25,-0.043914261909172914
8064,2005-01-28,29.09000015258789,29.149999618530273,28.85000038146973,29.020000457763672,609200.0,0.005878287546523753,2.1579095307888077,0.636357331113906,44.326245931665476,37.900942096829574,0.10746652871367957,0.30286099222037777,0.09419597288979986,-1.5864341397106116,9.979459887752343,0.2999992370605433,-0.4264867134362582,-0.2249998092651353,-0.8932413949629243,0.4432417764326537,-0.559120602114028,0.10912098358375744,-0.41671069556999996,55.172368434033345,18.455118156340177,0.33412079284889423,1,0.0149993896484375,0.2949991226196289,-0.022500038146972656,-1.0950002670288086,-1.1000003814697266,4,-0.047782721978596676,-1.3529530562786671,28.920000076293945,-1.4242546845919983,28.79999923706055,1.0689673316101382,29.07999992370605,-0.047782721978596676
8065,2005-01-31,29.31999969482422,29.31999969482422,29.0,29.209999084472656,741100.0,0.007906481300443247,4.818143986683313,1.5714441416893732,49.49831623842747,38.877647917221154,-0.08437593917602726,0.029480468094348566,-0.07928576501788598,-1.7844182879172017,8.262411100329315,0.31999969482421875,-0.37972321905678896,0.033499717712402344,-0.577668801183588,0.6446682366083927,-0.2720845417355946,0.3390839771603993,-0.6275760437313522,98.21424313949947,55.47412430189374,0.30558425944799533,1,-0.11999988555908203,0.039999961853027344,0.027500152587890625,-1.3249998092651367,-1.4300003051757777,0,-0.037858138537003705,2.1579095307888077,29.09000015258789,-1.3529530562786671,28.920000076293945,-1.4242546845919983,28.79999923706055,-0.037858138537003705
8066,2005-02-01,29.31999969482422,29.51000022888184,29.239999771118164,29.26000022888184,944500.0,0.0,-4.399988555951929,0.5454466638923244,53.2374169822712,40.68760562359246,-0.15385654450268405,-0.0013021567795661326,-0.02966216627157081,-1.753834263389063,7.561210435477516,0.2700004577636754,-0.31055449622017406,0.05299968719482351,-0.5252770292617939,0.6312764036514409,-0.2361386710334834,0.3421380454231304,-0.6088245335378772,74.32424421287013,26.738571739745097,0.2891383582283085,2,-0.17999935150146484,0.039999961853027344,0.1575002670288086,-1.3249998092651367,-1.3099994659423793,1,-0.030354686183900137,4.818143986683313,29.31999969482422,2.1579095307888077,29.09000015258789,-1.3529530562786671,28.920000076293945,-0.030354686183900137
8067,2005-02-02,29.45000076293945,29.60000038146973,29.170000076293945,29.32999992370605,630100.0,0.0044338700364372485,1.047620128882196,2.0000317894269553,55.70933867830696,42.82109208384591,-0.3119604572496577,-0.17492548528201013,-0.09557788439004966,-1.8510671665117222,6.8399002405367035,0.4300003051757848,-0.2478732933198451,0.20500068664550497,-0.30264608666566417,0.7126474599566741,-0.04882270001008138,0.4588240733010913,-0.7204491216635027,81.70735678597593,30.622889117541433,0.2538233866555847,2,-0.26500034332275035,-0.09000110626220348,0.03249931335449574,-1.4550008773803675,-1.5900001525878906,2,-0.03565368819040993,-4.399988555951929,29.31999969482422,4.818143986683313,29.31999969482422,2.1579095307888077,29.09000015258789,-0.03565368819040993
8068,2005-02-03,29.31999969482422,29.540000915527344,29.229999542236328,29.440000534057614,555600.0,-0.004414297614512397,-1.0666679382275712,-0.9999999999999704,57.09218778851172,45.37865835565184,-0.19633563769933104,-0.07557728953944576,0.05479806675056409,-1.6775441981024386,6.107582008882698,0.3100013732910156,-0.26301107015537184,0.09199962615966939,-0.3785476583856102,0.562546910704949,-0.1432740161129722,0.32727326843231097,-0.5724391031584588,62.66657511393182,6.438253968945666,0.23527364227264028,2,-0.13499927520751953,0.039999961853027344,0.16250038146972656,-1.3249998092651367,-1.1800003051757777,3,-0.031377901973728584,1.047620128882196,29.45000076293945,-4.399988555951929,29.31999969482422,4.818143986683313,29.31999969482422,-0.031377901973728584
8069,2005-02-04,29.20000076293945,29.489999771118164,29.03000068664551,29.420000076293945,954500.0,-0.004092733053675746,1.5555596763853297,1.8333147897958402,53.16901928705457,46.663454989958495,-0.055525312627480616,0.00863543482039475,0.20999414349835277,-1.5278513934358635,5.624764738861367,0.4599990844726527,-0.25115819643919224,-0.004999351501467686,-0.4293379061619227,0.4193392031589873,-0.2171686288316934,0.20716992582875804,-0.43479139989167237,33.33343929707811,-25.129773102190576,0.2121692773302274,2,-0.015000343322750354,0.15999889373779652,0.4424996376037633,-1.2050008773803675,-1.2400016784667933,4,-0.03321921901913938,-1.0666679382275712,29.31999969482422,1.047620128882196,29.45000076293945,-4.399988555951929,29.31999969482422,-0.03321921901913938
8070,2005-02-07,28.57999992370605,29.07999992370605,28.559999465942386,28.979999542236328,1736100.0,-0.021232904898423888,-1.363635575476734,1.8181857589970651,30.8510760619088,46.1841487641941,0.5134344636454244,0.5937061441439475,0.8500090991004008,-0.8856119603157921,5.639037226997494,0.6400012969970632,-0.2435055307826559,-0.5835001945495648,-1.0796868310921823,-0.08731355800694729,-0.8315935128208736,-0.33540687627825605,1.0499992370605504,1.9231192458636752,-49.16739840183936,0.24809331827130823,2,0.5000000000000071,0.779999732971195,1.0625004768371618,-0.5850000381469691,-0.09000015258788707,0,-0.020643812252025384,1.5555596763853297,29.20000076293945,-1.0666679382275712,29.31999969482422,1.047620128882196,29.45000076293945,-0.020643812252025384
8071,2005-02-08,28.51000022888184,28.70000076293945,28.170000076293945,28.68000030517578,965200.0,-0.0024492545490228945,4.047601747486536,0.4250005960470035,32.830201444689706,45.995020443459346,0.5521402209822028,0.6298407432646194,0.9389773822677974,-0.7914791994293644,6.043685055738613,0.5300006866455043,-0.208432137354027,-0.6114998817443826,-1.178385248651118,-0.044614514837647334,-0.8949425651977521,-0.3280571982910132,1.0985989379882781,23.77622937262934,-22.87681584007552,0.28344268345336837,2,0.37499999999999645,0.595000267028805,1.1199998855590785,-0.5150003433227575,0.020000457763671875,1,-0.021746784786248807,-1.363635575476734,28.57999992370605,1.5555596763853297,29.20000076293945,-1.0666679382275712,29.31999969482422,-0.021746784786248807
8072,2005-02-09,28.3799991607666,28.60000038146973,28.26000022888184,28.57999992370605,568000.0,-0.004559841005667198,1.8333147897956723,1.176474548126876,32.95453724454907,45.5187044063761,0.6887258416725217,0.737813214015361,1.088439439105521,-0.6452009157167709,6.675510141831049,0.3400001525878906,-0.21913969417501278,-0.7035009384155266,-1.3599758562327722,-0.04702602059828109,-1.0317383973241476,-0.37526347950690564,1.171056042480469,15.328390936618982,-27.712892885920418,0.3282374589086225,2,0.5050010681152344,0.725001335144043,1.2375011444091797,-0.38499927520751953,0.020000457763671875,2,-0.013037312995986983,4.047601747486536,28.51000022888184,-1.363635575476734,28.57999992370605,1.5555596763853297,29.20000076293945,-0.013037312995986983
8073,2005-02-10,28.35000038146973,28.489999771118164,28.309999465942386,28.3799991607666,879400.0,-0.0010570394708940833,-2.2727146622279175,0.14999332430523582,35.95041843411522,44.588056906648305,0.703329892644593,0.7453839458242157,1.1356951559905184,-0.5970180415062352,6.814963966106564,0.1800003051757777,-0.19844566182450407,-0.6949996948242152,-1.428283764974534,0.038284375326103515,-1.0616417298993746,-0.32835765974905584,1.1458126166992137,13.636389908389715,-28.16570391652587,0.3666420350751595,2,0.5349998474121058,0.7199993133544886,1.2674999237060511,-0.3550004959106481,0.1999988555908203,3,-0.01728394231128294,1.8333147897956723,28.3799991607666,4.047601747486536,28.51000022888184,-1.363635575476734,28.57999992370605,-0.01728394231128294
8074,2005-02-11,28.29999923706055,28.63999938964844,28.28000068664551,28.35000038146973,1582200.0,-0.0017637087737699675,-7.000127159054784,1.666772634791652,28.888907726868055,42.29812262758614,0.7034610813237911,0.786899340370578,1.1788719667564962,-0.5251068358370432,7.29082673466541,0.3599987030029297,-0.15475111917088213,-0.7140007972717264,-1.5184990003671608,0.09049740582370802,-1.1162498988194436,-0.3117516957240092,1.1427812442333938,14.285624457663587,-23.801513736255103,0.4022491015477171,2,0.5850009918212855,0.735000610351559,1.305001258850094,-0.3049993515014684,0.10000038146972301,4,-0.0056537050079698,-2.2727146622279175,28.35000038146973,1.8333147897956723,28.3799991607666,4.047601747486536,28.51000022888184,-0.0056537050079698
8075,2005-02-14,28.5,28.690000534057614,28.3700008392334,28.53000068664551,894700.0,0.007067164958701966,-1.2069019948303854,0.600000000000071,37.28072853881482,40.52515724497988,0.41897028498159017,0.5754474856026519,0.974874966716051,-0.6973412949615181,7.715975356284513,0.3900012969970632,-0.12162122289656807,-0.4880000114440932,-1.3246502824190145,0.34865025953082807,-0.9063251469315539,-0.06967487595663258,0.8918692650939448,62.26405588164419,19.92859517094734,0.41832513548746075,2,0.38500022888183594,0.5299997329711914,1.1700000762939453,-0.505000114440918,-0.3400001525878906,0,-0.018947400544819026,-7.000127159054784,28.29999923706055,-2.2727146622279175,28.35000038146973,1.8333147897956723,28.3799991607666,-0.018947400544819026
8076,2005-02-15,28.8700008392334,28.8700008392334,28.51000022888184,28.57999992370605,1248600.0,0.012982485587136772,1.4827549919759824,-9.666475936167833,51.47682415004441,40.05487785295071,-0.02411127056957696,0.15096749776269291,0.6028382940694144,-1.0355457140413051,7.400504633976782,0.37000083923339844,-0.11848350847607847,-0.07849922180175639,-0.8539186416319602,0.6969201980284474,-0.46620893171686006,0.3092104881133473,0.4729936583085461,100.0,50.64688290874716,0.38770970991510273,2,-0.015000343322753906,0.044999122619628906,0.7624993324279785,-0.8750009536743164,-0.9300003051757848,1,-0.013162488987489951,-1.2069019948303854,28.5,-7.000127159054784,28.29999923706055,-2.2727146622279175,28.35000038146973,-0.013162488987489951
8077,2005-02-16,28.85000038146973,28.920000076293945,28.559999465942386,28.8700008392334,1364100.0,-0.0006927764870893194,5.000063578853614,-0.0689668780089843,48.45815940363125,39.09554136574177,-0.10970832582000867,0.13288877110250397,0.6256865993351219,-0.9860970756320171,7.017817841355586,0.36000061035155895,-0.1536686337392119,-0.0699996948242152,-0.8137034422889329,0.6737040526405025,-0.4418515685565758,0.3018521789081454,0.4460743392222959,89.06253725293901,35.220345742388304,0.37185187373235906,2,-0.020000457763675428,0.06499958038329723,0.7725000381469691,-0.47000026702881215,-0.7100009918212891,2,-0.011091843694731929,1.4827549919759824,28.8700008392334,-1.2069019948303854,28.5,-7.000127159054784,28.29999923706055,-0.011091843694731929
8078,2005-02-17,29.489999771118164,29.6200008392334,28.790000915527344,28.79999923706055,2428800.0,0.022183687389463635,-1.3380372498609778,-34.49923707801472,57.29925355939335,39.55445628489052,-0.8080302562536517,-0.5170824396836906,0.009892938369745252,-1.585123176269036,7.827358295537332,0.8299999237060547,-0.19015830116812538,0.5594997406005859,-0.21104985626474715,1.330049337465919,0.17422494216792117,0.9447745390332507,-1.3199996948242188,90.29842885732747,35.11157563983835,0.38527479843266627,2,-0.5949993133544922,-0.5749998092651367,0.0625004768371582,-0.8899993896484375,-1.3799991607666051,3,-0.03696168738717365,5.000063578853614,28.85000038146973,1.4827549919759824,28.8700008392334,-1.2069019948303854,28.5,-0.03696168738717365
8079,2005-02-18,28.54999923706055,29.209999084472656,28.31999969482422,29.20000076293945,4021600.0,-0.03187523029343087,1.6567218565669908,-0.9420304677976167,38.840587882768396,40.44217982054158,0.03360515840104483,0.40592580977706305,0.9617410629289367,-0.6208554832389943,8.246833472504177,1.1700000762939453,-0.27407590079526756,-0.35650072097778107,-1.1437219684861013,0.43072052653053916,-0.7501113447319412,0.037109902776379045,-0.3509991455078172,17.692256904963045,-30.72788907516057,0.3936106237541599,2,0.34500122070312145,0.3650007247924769,0.9450011253356898,0.050001144409176135,-0.09999847412110086,4,0.0,-1.3380372498609778,29.489999771118164,5.000063578853614,28.85000038146973,1.4827549919759824,28.8700008392334,0.0
8080,2005-02-22,27.540000915527344,28.32999992370605,27.35000038146973,28.25,1788500.0,-0.03537647455423165,1.2528752767851292,1.0923037196145524,30.04486970593483,40.132698516235486,0.9840487608177462,1.3504869152303591,1.9553313056359798,0.4136911297170869,9.143368762955529,1.1999988555908203,-0.38690713763107,-1.280999088287352,-2.2593736425914734,-0.30262453398323075,-1.770186365439411,-0.7918118111352932,2.0799999237060547,8.370065891739777,-35.25431523930576,0.4891872771520603,2,0.9449996948242188,0.9649991989135742,1.922499656677246,1.0599994659423828,1.4799995422363281,1,0.03122725760397671,1.6567218565669908,28.54999923706055,-1.3380372498609778,29.489999771118164,5.000063578853614,28.85000038146973,0.03122725760397671
8081,2005-02-23,27.85000038146973,28.190000534057614,27.479999542236328,27.70000076293945,2414800.0,0.01125633462733866,-1.4067746200671651,-0.21126734077648995,32.758621398390375,40.11093008888452,0.6376371850065574,0.9946083139899322,1.6138120775167835,0.12965310550468345,10.088353934530275,0.7100009918212855,-0.48038054099195904,-0.9094996452331507,-1.9704717927733917,0.1514725023070902,-1.4399857190032712,-0.3790135714630303,1.7246004486083955,22.02642727625632,-16.087519590283627,0.53048607377012,2,0.6350002288818324,0.6549997329711879,1.6224999427795375,0.7499999999999964,0.6199989318847585,2,0.011131039917279262,1.2528752767851292,27.540000915527344,1.6567218565669908,28.54999923706055,-1.3380372498609778,29.489999771118164,0.011131039917279262
8082,2005-02-24,27.729999542236328,27.82999992370605,27.399999618530273,27.81999969482422,827000.0,-0.0043088272025032515,6.8181439866837525,-0.6000025431379495,32.82937596345799,39.76414759214483,0.7328011298895305,1.0860180287732746,1.698959318762686,0.2703910206913136,10.677769917330371,0.4500007629394567,-0.4580452854394501,-0.9760004997253411,-2.132026369855442,0.18002537040475985,-1.5540134347903916,-0.3979875646602906,1.8001092788696305,16.740047759327812,-17.513518048396474,0.5780129350650501,2,0.7550010681152344,0.7600002288818359,1.6675000190734863,0.8700008392333984,0.8900012969970703,3,0.007573061496139788,-1.4067746200671651,27.85000038146973,1.2528752767851292,27.540000915527344,1.6567218565669908,28.54999923706055,0.007573061496139788
8083,2005-02-25,27.649999618530273,27.79999923706055,27.5,27.739999771118164,1333900.0,-0.002884959431182277,1.8571480472297284,1.0,33.115463520831014,40.23376490258515,0.7856871376533512,1.1236019669216049,1.7311741480075895,0.3726297476927911,11.299038672244452,0.2999992370605504,-0.4446136186259686,-0.9925004005432143,-2.235296562887566,0.2502957618011372,-1.6138984817153919,-0.37110231937103677,1.8365070337829614,16.12900248673299,-17.487438178239646,0.6213980811721765,2,0.8350009918212891,0.8350009918212891,1.7300000190734863,0.9500007629394531,1.0,4,0.01772151095401031,6.8181439866837525,27.729999542236328,-1.4067746200671651,27.85000038146973,1.2528752767851292,27.540000915527344,0.01772151095401031
8084,2005-02-28,27.70000076293945,27.85000038146973,27.53000068664551,27.82999992370605,1343700.0,0.001808359678083571,2.764700602497189,1.4444326707074133,39.054743245878406,40.43087764781444,0.717029046084793,1.0162287931855438,1.6410431819462623,0.3461822787720372,12.377255636514429,0.31999969482421875,-0.42209480863355253,-0.8729992866516163,-2.1649190734366215,0.4189205001333889,-1.5189591800441171,-0.22703939325911549,1.743775763956915,35.714341322143085,-1.8321461396591445,0.6459598933925018,2,0.7849998474121129,0.7849998474121129,1.6774988174438512,0.899999618530277,1.0399990081787145,0,0.01480143812705803,1.8571480472297284,27.649999618530273,6.8181439866837525,27.729999542236328,-1.4067746200671651,27.85000038146973,0.01480143812705803
8085,2005-03-01,28.209999084472656,28.25,27.6299991607666,27.68000030517578,1346500.0,0.018411491244994638,1.0327876028716512,-4.076940006162243,46.636759218671436,39.89309265543967,0.1805553542525331,0.44144113264851015,1.0866649086803264,-0.13657860492185847,12.899302520236796,0.6200008392333984,-0.3986103117715132,-0.3075009346008315,-1.5590410936815289,0.9440392244798659,-0.9332710141411802,0.3182691449395172,1.1919019195151748,95.29401204995007,53.692142699194314,0.6257700795403487,3,0.27500152587890625,0.27500152587890625,1.1100006103515625,0.3900012969970703,0.39000129699707387,1,0.008507681185955684,2.764700602497189,27.70000076293945,1.8571480472297284,27.649999618530273,6.8181439866837525,27.729999542236328,0.008507681185955684
8086,2005-03-02,28.43000030517578,28.6200008392334,28.04999923706055,28.21999931335449,1331600.0,0.007798696485042278,-1.0727287859924746,0.39622919905568704,50.5494629871755,40.125459720277924,-0.12116545618386709,0.1595235310338481,0.8290832136413222,-0.3231561142783974,12.826128307578005,0.570001602172848,-0.3476656502180191,-0.0429997444152832,-1.2363339660228831,1.1503344771923167,-0.6396668552190832,0.5536673663885168,0.9308626863616887,84.42620131575656,37.86917164861768,0.5966671108038005,3,0.05500030517578125,0.05500030517578125,0.8899993896484375,0.1700000762939453,0.3799991607666051,2,0.020752731138046432,1.0327876028716512,28.209999084472656,2.764700602497189,27.70000076293945,1.8571480472297284,27.649999618530273,0.020752731138046432
8087,2005-03-03,28.399999618530273,28.520000457763672,28.29999923706055,28.45000076293945,993800.0,-0.0010552474964288239,1.3157958138834138,-0.23809956312837935,50.54944179698107,39.375480635565445,-0.18071426248498668,0.11260053278872562,0.8297289525241212,-0.26004583966712147,12.537443018054864,0.22000122070312145,-0.33409882702844484,-0.02050037384033132,-1.121685833632391,1.0806850859517283,-0.5710931037363594,0.5300923560556967,0.9206461208058414,80.35704858456104,28.41155591565274,0.5505927298960296,3,-0.11999988555908203,0.08500099182128906,0.9200000762939453,0.20000076293945312,0.5200004577636719,3,0.0024647780198752134,-1.0727287859924746,28.43000030517578,1.0327876028716512,28.209999084472656,2.764700602497189,27.70000076293945,0.0024647780198752134
8088,2005-03-04,28.399999618530273,28.63999938964844,28.239999771118164,28.5,1067100.0,0.0,1.1052657996576596,1.9999618539005808,51.11111487871171,40.73887252400359,-0.3929093919654072,0.042311830608159795,0.792354062233855,-0.23027258397685557,12.318694947586897,0.399999618530277,-0.391535107714045,0.025499629974365945,-0.9910886035604953,1.0420878635092272,-0.4827944867930647,0.5337937467417966,0.8812332136485139,78.37837373423181,20.774030324983734,0.5082941167674304,3,-0.40499973297118785,0.08500099182128906,0.8449997901916504,0.20000076293945312,0.8199996948242152,4,0.007746521959795416,1.3157958138834138,28.399999618530273,-1.0727287859924746,28.43000030517578,1.0327876028716512,28.209999084472656,0.007746521959795416
8089,2005-03-07,28.229999542236328,28.5,28.059999465942386,28.5,982200.0,-0.005985918259767353,2.2592576894276286,2.699994277975929,46.9798614761765,42.62053827625266,-0.30516634262125564,0.14326088798501502,0.9241675012735975,-0.027034067848390464,12.558565210001987,0.44000053405761363,-0.44908801452933744,-0.09600038528442312,-1.0364682426201313,0.844467472051285,-0.5662343139522754,0.3742335433834292,1.0126086409282777,59.40596490101597,2.2922722289114077,0.47023392866785374,3,-0.21000003814697266,0.2550010681152344,1.0149998664855957,0.37000083923339844,0.9099998474121129,0,0.01487779252938215,1.1052657996576596,28.399999618530273,1.3157958138834138,28.399999618530273,-1.0727287859924746,28.43000030517578,0.01487779252938215
8090,2005-03-08,27.989999771118164,28.229999542236328,27.85000038146973,28.229999542236328,1302700.0,-0.008501586078989765,2.1666626930198625,0.8888865341414827,39.86173920304473,43.40977358788092,0.0060106736796683435,0.3549936988561342,1.1269178418573311,0.24865879155950665,12.604738915402041,0.379999160766598,-0.6006505348763582,-0.30650014877319265,-1.2504285697632156,0.6374282722168303,-0.7784643592682023,0.16546406172181705,1.2147562560125458,17.721463976416,-32.5642410215184,0.47196421049501097,3,0.029999732971191406,0.49500083923339844,1.2549996376037598,0.6100006103515625,1.4600009918212855,1,0.02679528424912303,2.2592576894276286,28.229999542236328,1.1052657996576596,28.399999618530273,1.3157958138834138,28.399999618530273,0.02679528424912303
8091,2005-03-09,27.88999938964844,28.1200008392334,27.75,27.93000030517578,890300.0,-0.003572718195336,-1.3125074505877024,0.16667064031342646,39.14026046096559,44.11098297649288,0.12547682502191293,0.4281131773205544,1.188061163647376,0.38157838590189286,11.91144699824739,0.37000083923339844,-0.6222686234955113,-0.37550048828124716,-1.3305639307472852,0.5795629541847909,-0.8530322095142644,0.10203123295177008,1.277661524569048,15.730279287465832,-28.42558906960494,0.4775317212330183,3,0.1800003051757777,0.5950012207031214,1.3900003433227504,1.0200004577636683,1.100000381469723,2,0.025457189220477794,2.1666626930198625,27.989999771118164,2.2592576894276286,28.229999542236328,1.1052657996576596,28.399999618530273,0.025457189220477794
8092,2005-03-10,28.01000022888184,28.1299991607666,27.920000076293945,27.979999542236328,881300.0,0.0043026476105960665,-1.799994913724044,-0.7500000000001554,31.025654318137867,43.87878195397142,0.05517300090199839,0.29404766301098206,1.0233489277594607,0.2950497354925652,11.172254592448454,0.2399997711181605,-0.5013832379022389,-0.23699970245360902,-1.1970456854866818,0.7230462805794637,-0.7170226939701472,0.24302328906292914,1.1213074746806946,29.21352889742343,-8.72947228403136,0.48002299151653655,3,0.07499980926513672,0.475000381469723,1.2399997711181605,0.8999996185302699,1.1599998474121058,3,0.028561200661314068,-1.3125074505877024,27.88999938964844,2.1666626930198625,27.989999771118164,2.2592576894276286,28.229999542236328,0.028561200661314068
8093,2005-03-11,27.86000061035156,28.13999938964844,27.729999542236328,28.04999923706055,1132000.0,-0.005355216612087377,1.2162217892012592,-6.3331426028350135,38.906776667304435,43.86234122301876,0.2660745099090498,0.4273668341535384,1.126294675410172,0.47575372757911794,10.530866808922129,0.4099998474121129,-0.4123551150756555,-0.3624993324279835,-1.3363872291685652,0.6113885643125982,-0.8494432807982761,0.12444461594230916,1.2356809467691185,16.88324556232026,-22.64556544510685,0.4869439483702914,3,0.2749986648559606,0.6250000000000036,1.4124994277954137,1.0499992370605504,1.0199985504150426,4,0.03804735975305529,-1.799994913724044,28.01000022888184,-1.3125074505877024,27.88999938964844,2.1666626930198625,27.989999771118164,0.03804735975305529
8094,2005-03-14,28.13999938964844,28.309999465942386,27.8700008392334,27.95000076293945,1252800.0,0.01005020722048533,-1.514288828337895,-1.0,62.60500430355358,45.63659067689455,0.06152297753357061,0.14204962579514557,0.8050716776236264,0.23382805094729164,10.162826767000226,0.4499988555908274,-0.30266038199206946,-0.0745005607604945,-1.048336597032982,0.8993354755119931,-0.5614185788967383,0.4124174573757493,0.9207685439592161,70.68963816276282,26.095047825905183,0.4869180181362433,3,0.04500007629394176,0.34500122070312145,1.1325006484985316,0.7700004577636683,0.860000610351559,0,0.03837952903806152,1.2162217892012592,27.86000061035156,-1.799994913724044,28.01000022888184,-1.3125074505877024,27.88999938964844,0.03837952903806152
8095,2005-03-15,27.959999084472656,28.26000022888184,27.95000076293945,28.149999618530273,922000.0,-0.00639659946979243,-1.9524155532747478,-1.0000100387495359,52.44441355013218,45.847140739445294,0.226109229268058,0.29462575187132956,0.9431628355933626,0.4501235654599327,9.925645059733379,0.3099994659423899,-0.18669312510640523,-0.2275008201599107,-1.1979455727115251,0.7429439323917038,-0.7127231964357179,0.25772155611589653,1.0665534980922438,39.65509870530449,-7.472241601192785,0.48522237627580755,3,0.22500038146972656,0.5250015258789062,1.3125009536743164,1.2700014114379883,1.3700008392333949,1,0.04220315964999766,-1.514288828337895,28.13999938964844,1.2162217892012592,27.86000061035156,-1.799994913724044,28.01000022888184,0.04220315964999766
8096,2005-03-16,28.489999771118164,28.979999542236328,28.420000076293945,28.540000915527344,2469100.0,0.01895567610872484,-4.89471465140792,0.2631631782362094,64.28570916394361,47.373392669107794,-0.3290931572797682,-0.27964066440591395,0.38235041583354246,-0.041887873227885564,10.35467410434658,1.0200004577636719,-0.09565491150241101,0.32149991989135884,-0.6066394681477263,1.249639307930444,-0.14256977412818372,0.7855696139109014,0.5030217674248334,60.800018310546875,9.422868561978866,0.4640696940195417,3,-0.13500022888183594,-0.0049991607666015625,0.7300000190734863,0.7400007247924805,0.2800006866455078,2,0.03369606877970188,-1.9524155532747478,27.959999084472656,-1.514288828337895,28.13999938964844,1.2162217892012592,27.86000061035156,0.03369606877970188
8097,2005-03-17,28.53000068664551,28.79999923706055,28.32999992370605,28.60000038146973,1828400.0,0.0014040335503231471,1.0000081164219867,1.3999618539004386,66.79389590837744,49.115923894626214,-0.38969470215134194,-0.36348017182546144,0.3055644744988122,-0.038650805783841946,10.87636141551292,0.4699993133544993,-0.07314545963498986,0.3775008201599164,-0.511374617006922,1.2663762573267547,-0.06693689842350281,0.8219385387433356,0.44999885559081676,64.00009155273466,7.827029908150195,0.44443771858342,3,-0.17500114440918324,-0.045000076293948865,0.46499967575072887,0.8149995803832972,0.8099994659423793,3,0.016123346421367923,-4.89471465140792,28.489999771118164,-1.9524155532747478,27.959999084472656,-1.514288828337895,28.13999938964844,0.016123346421367923
8098,2005-03-18,28.399999618530273,28.989999771118164,28.09000015258789,28.79999923706055,8367800.0,-0.004556644408918231,1.307689298071868,5.714305177111767,62.962928949920794,50.8918202805978,-0.2902125880662112,-0.3365829300060419,0.4039261725866652,0.133313235580637,10.18442281946085,0.8999996185302734,-0.09204657225997792,0.30199975967407156,-0.3413333281593296,0.9453328475074727,-0.019666784242630797,0.6236663035907739,-1.0499992370605433,47.321364709248265,-10.96702990512778,0.3216665439167012,3,-0.039999961853027344,0.08500099182128906,0.5950007438659668,0.9450006484985352,1.0400009155273402,4,0.027112692538955763,1.0000081164219867,28.53000068664551,-4.89471465140792,28.489999771118164,-1.9524155532747478,27.959999084472656,0.027112692538955763
8099,2005-03-21,28.54999923706055,28.690000534057614,28.45000076293945,28.5,1559700.0,0.005281676779756328,-2.2000457770655384,-0.12499821185895921,57.264948208236476,52.82551017006355,-0.43588460340631485,-0.5128780740827104,0.22337785743112448,0.018910623078564726,10.624508257230673,0.2900009155273402,-0.10665814308082489,0.45199937820434855,-0.1913337096290526,1.0953324660377497,0.1303328342876462,0.7736659221210509,-1.1671988677978504,57.692215992767224,3.916044929826093,0.3216665439167012,3,-0.18999958038330433,-0.06499862670898793,0.4275007247924769,0.7950010299682582,0.860000610351559,0,0.011558666638340265,1.307689298071868,28.399999618530273,1.0000081164219867,28.53000068664551,-4.89471465140792,28.489999771118164,0.011558666638340265
8100,2005-03-22,28.399999618530273,28.63999938964844,28.36000061035156,28.420000076293945,1542700.0,-0.00525392723428042,-4.600061036087331,-0.4000152590218683,49.33919261260278,53.9587248535788,-0.24765381148207055,-0.3110960952642827,0.3485154029905573,0.1960128206475389,9.63647750178479,0.2799987792968821,-0.12960530658626013,0.2589998245239258,-0.34078594243304394,0.8587855914808955,-0.04089305895455908,0.5588927080024106,-0.9850552612304639,34.44439970414891,-14.81632894005692,0.29989288347848514,3,-0.039999961853027344,0.08500099182128906,0.5600004196166992,0.9450006484985352,0.7000007629394567,1,0.02112677427918852,-2.2000457770655384,28.54999923706055,1.307689298071868,28.399999618530273,1.0000081164219867,28.53000068664551,0.02112677427918852
8101,2005-03-23,28.15999984741211,28.420000076293945,28.020000457763672,28.31999969482422,1809000.0,-0.008450696279642567,1.2222163353537066,7.999809269502194,45.16129776540401,55.52935190327503,0.038748000417466955,-0.04920386277691691,0.5622859387912484,0.4595996683614878,8.829885260102694,0.39999961853027344,-0.1238699184147869,0.003500080108643999,-0.5804347486537367,0.5874349088710247,-0.28846733427254634,0.29546749448983434,-0.7135543818359338,14.432936984695974,-29.618103983123074,0.2919674143811902,3,0.19999980926513672,0.3250007629394531,0.7975001335144043,1.1850004196166992,1.5799999237060547,2,0.04154829838898122,-4.600061036087331,28.399999618530273,-2.2000457770655384,28.54999923706055,1.307689298071868,28.399999618530273,0.04154829838898122
8102,2005-03-24,27.940000534057614,28.149999618530273,27.88999938964844,28.149999618530273,1323500.0,-0.007812475658614537,1.4762034514077773,1.3124955296474008,41.48150084276533,55.81543236721514,0.2768917700724778,0.19745867411426588,0.7597288109783555,0.7040622744892282,7.9454273375911075,0.2700004577636683,-0.06641764186279886,-0.22699928283691762,-0.7856478222573458,0.3316492565835105,-0.5063235525471335,0.05232498687329823,-0.46268398237059927,4.545557006295351,-33.71074728158382,0.27932426971021485,3,0.4899997711181676,0.5450000762939489,0.9449996948242223,1.404999732971195,1.7299995422363317,3,0.029706510660024055,1.2222163353537066,28.15999984741211,-4.600061036087331,28.399999618530273,-2.2000457770655384,28.54999923706055,0.029706510660024055
8103,2005-03-28,28.13999938964844,28.31999969482422,27.649999618530273,27.940000534057614,1053600.0,0.007158155038223368,1.392859697344355,-0.9523796548592366,48.351645280603954,54.23172580910962,0.1349824463980589,0.037999858211772874,0.5396771651326837,0.5297783762982107,7.173738136016635,0.6700000762939453,0.012267874465969442,-0.05150041580199982,-0.5549315347012609,0.45193070309726124,-0.3032159752516286,0.20021514364762893,-0.6324291735728025,47.11532113120396,11.057836360265547,0.25171555944963053,3,0.1800003051757777,0.34500122070312145,0.7325005531311,1.2050008773803675,1.7900009155273402,0,0.04264395127815401,1.4762034514077773,27.940000534057614,1.2222163353537066,28.15999984741211,-4.600061036087331,28.399999618530273,0.04264395127815401
8104,2005-03-29,28.11000061035156,28.34000015258789,28.0,28.07999992370605,1159500.0,-0.0010660547245042729,-2.578938914822199,0.150004291558975,52.38097040201926,54.224676570430404,0.17911416218961307,0.10570949169374799,0.5553087294584245,0.5863771105922311,6.46938682173383,0.3400001525878906,0.11860942347746217,-0.10199918746948455,-0.5516820115461485,0.3476836366071794,-0.3268405995078183,0.12284222456884919,-0.5727818031750687,46.464757390977134,7.7537869421816055,0.2248414120383326,3,0.2099990844726598,0.16999912261963246,0.7949995994567907,1.2349996566772496,2.0900001525878906,1,0.04731411934641794,1.392859697344355,28.13999938964844,1.4762034514077773,27.940000534057614,1.2222163353537066,28.15999984741211,0.04731411934641794
8105,2005-03-30,28.45000076293945,28.5,28.20000076293945,28.20000076293945,1030600.0,0.012095344902364857,-1.3999938964844034,8.333142602835526,60.14495858424857,53.76459317268651,-0.09394948449055462,-0.22702828820158416,0.20137216812084446,0.2726693039397574,6.536235486944972,0.38999938964844105,0.2014326263014894,0.22600088119506623,-0.23609502296347884,0.6880967853536113,-0.005047070884206306,0.45704883327433876,-0.883726336484127,94.11773945629326,50.3311508148396,0.2310479520792723,3,-0.13000106811523082,-0.28000068664550426,0.45499944686890004,0.894999504089359,1.5099983215332067,2,0.03374337640521996,-2.578938914822199,28.11000061035156,1.392859697344355,28.13999938964844,1.4762034514077773,27.940000534057614,0.03374337640521996
8106,2005-03-31,29.020000457763672,29.149999618530273,28.770000457763672,28.93000030517578,1462000.0,0.02003513812086566,1.171433242506812,0.3600006103515625,65.73210462737414,53.646616363686135,-0.6491247414918142,-0.7911215231074209,-0.39686007758413666,-0.27128874193544306,6.914364599597486,0.6999988555908239,0.201849724153508,0.766500568389894,0.18828995285499062,1.3447111839247974,0.4773952606224441,1.055605876157344,-1.425251524415092,91.33338928222656,43.81544601050344,0.2891053077674515,3,-0.6200008392333984,-0.7450008392333984,-0.5250000953674316,-0.08500003814697266,0.8799991607666016,3,0.0027567168312934154,-1.3999938964844034,28.45000076293945,-2.578938914822199,28.11000061035156,1.392859697344355,28.13999938964844,0.0027567168312934154
8107,2005-04-01,28.46999931335449,29.20000076293945,28.31999969482422,29.10000038146973,1659900.0,-0.01895248572479058,1.1204798235132,-7.000000000000079,58.448738534109474,53.14503965081822,-0.12128418521892215,-0.24833980130397393,0.12567245423839424,0.3022992269883247,7.269899211646521,0.8800010681152308,0.23644266241831247,0.21299943923949982,-0.3697744236798499,0.7957733021588496,-0.07838749222017682,0.5043863706991765,-0.8130403525986409,52.90316705777528,1.4477582077666682,0.29138693145967537,4,-0.044999122619625354,-0.16999912261962535,0.0250010490417516,0.4650011062622106,1.5300006866455114,4,0.04460837683153551,1.171433242506812,29.020000457763672,-1.3999938964844034,28.45000076293945,-2.578938914822199,28.11000061035156,0.04460837683153551
8108,2005-04-04,28.6200008392334,28.76000022888184,28.40999984741211,28.54999923706055,1326100.0,0.005268757621941678,-1.0000000000000202,-0.11111346585851047,56.896569678759725,53.10410870309858,-0.26462481403312665,-0.4016047936622442,-0.04610770740065817,0.17763493584757484,7.399565115357362,0.3500003814697301,0.19604350780362978,0.35200090408325124,-0.2501218810174457,0.9541236891839482,0.05093951153290277,0.6530622966335997,-0.8704593703465342,51.66670375397777,2.5350624324518805,0.3010613925503488,4,-0.19500064849853516,-0.2700004577636719,-0.13250064849853516,0.3149995803833008,1.4799995422363317,0,0.036687603293888316,1.1204798235132,28.46999931335449,1.171433242506812,29.020000457763672,-1.3999938964844034,28.45000076293945,0.036687603293888316
8109,2005-04-05,28.649999618530273,28.71999931335449,28.459999084472656,28.6299991607666,1002100.0,0.001048175346513247,2.250005960470262,0.28571428571430024,60.36036861661076,54.32868381465502,-0.3117283589357065,-0.4200616743704799,-0.0899260820374792,0.17292603591288724,7.930929272134259,0.2600002288818324,0.14381131406547,0.3609996795654311,-0.2643896315443648,0.986388990675227,0.04830502401053138,0.6736943351203308,-0.8134305920002554,44.99988555908239,-5.1102782597425715,0.31269465555489845,4,-0.22499942779541016,-0.28499889373779297,-0.16499900817871094,0.2850008010864258,1.5300006866455078,1,0.044677162432408046,-1.0000000000000202,28.6200008392334,1.1204798235132,28.46999931335449,1.171433242506812,29.020000457763672,0.044677162432408046
8110,2005-04-06,28.739999771118164,28.81999969482422,28.6299991607666,28.649999618530273,1014400.0,0.0031413666243012006,-1.9230611226855248,4.499904634751097,54.32526042904127,55.346901888392495,-0.3893744485544417,-0.47536497752000173,-0.20007727095371308,0.11027322771370507,7.986142751072443,0.1900005340576172,0.1131314703419335,0.4134998321533203,-0.22618031042935982,1.0531799747360004,0.09365976086197847,0.7333399034446622,-0.8216248404035795,47.7272234672957,-0.988166612231467,0.3198400712913401,4,-0.3149995803833008,-0.3249998092651367,-0.25499916076660156,0.19500064849853516,1.3800010681152344,2,0.050800313272392206,2.250005960470262,28.649999618530273,-1.0000000000000202,28.6200008392334,1.1204798235132,28.46999931335449,0.050800313272392206
8111,2005-04-07,28.60000038146973,28.79999923706055,28.54999923706055,28.56999969482422,579300.0,-0.0048712383703330975,-6.142693659574034,0.33334039757559153,51.17056429491841,56.423464494187286,-0.20159743535381125,-0.29454845289367526,-0.07679074444306977,0.27532711166626456,7.902729665301889,0.25,0.08905984438880665,0.2380003929138219,-0.3780516289747702,0.854052414802414,-0.07002561803047413,0.546026403858118,-0.6047279008216542,31.818221226164123,-14.34561955010479,0.30802601094429594,4,-0.17500019073486683,-0.17500019073486683,-0.11499977111816762,0.3350000381469691,1.2099990844726562,3,0.0475524015686406,-1.9230611226855248,28.739999771118164,2.250005960470262,28.649999618530273,-1.0000000000000202,28.6200008392334,0.0475524015686406
8112,2005-04-08,28.809999465942386,28.86000061035156,28.45000076293945,28.45000076293945,1334800.0,0.007342625233275113,-1.2777851364023647,11.999682115835805,56.677530905923454,57.348562897000555,-0.307551343084949,-0.4654020039107394,-0.29238042733407354,0.09233703952936523,7.915521552097555,0.4099998474121094,0.1041328123064389,0.4079995155334508,-0.21566034569489645,1.031659376761798,0.09616958491927718,0.7198294461476245,-0.7424432883568279,88.88865341414976,41.10026527452524,0.31182993061417374,4,-0.2099990844726598,-0.3849992752075231,-0.32499885559082387,0.12500095367431285,1.2600002288818324,4,0.03783409138470928,-6.142693659574034,28.60000038146973,-1.9230611226855248,28.739999771118164,2.250005960470262,28.649999618530273,0.03783409138470928
8113,2005-04-11,28.920000076293945,29.0,28.76000022888184,28.79999923706055,559100.0,0.0038181399649659387,-1.4000114441573306,0.3333368654731402,56.10563071300279,57.7624140426654,-0.32997349838297296,-0.5185022670919963,-0.4106772630167015,0.0059481530599327925,7.413587648446956,0.2399997711181605,0.15613574356304483,0.4650001525878906,-0.14472819232687328,1.0747284975026545,0.16013598013050867,0.7698643250452726,-0.7844972235871523,85.45453914925206,37.31121824311046,0.30486417245738134,4,-0.21999931335449574,-0.49499988555908203,-0.5374999046325684,0.015000343322753906,1.25,0,0.037344395603627456,-1.2777851364023647,28.809999465942386,-6.142693659574034,28.60000038146973,-1.9230611226855248,28.739999771118164,0.037344395603627456
8114,2005-04-12,29.21999931335449,29.36000061035156,28.79999923706055,28.920000076293945,932000.0,0.010373417575003874,-1.0740756439056791,2.4999761583088738,62.893091191758195,58.06776211016647,-0.509545229378034,-0.7730781857469289,-0.7211382073038486,-0.26813581802223396,7.446663917310237,0.5600013732910085,0.2527606669110618,0.7109993934631298,0.03143608983815227,1.3905626970881073,0.3712177416506428,1.0507810452756168,-1.0206265860337354,84.61523950853277,33.30406092981109,0.33978165181248793,4,-0.379999160766598,-0.7149991989135707,-0.9799990653991664,-0.43499946594237926,1.220001220703125,1,0.03011639592041515,-1.4000114441573306,28.920000076293945,-1.2777851364023647,28.809999465942386,-6.142693659574034,28.60000038146973,0.03011639592041515
8115,2005-04-13,29.13999938964844,29.399999618530273,29.1200008392334,29.26000022888184,999800.0,-0.0027378482404509796,-2.5000298027059302,-0.40000381470697166,66.22517601942214,58.122547820394026,-0.35914381117944316,-0.6325753875318618,-0.6601600017629572,-0.16354042263056456,7.511241931855679,0.279998779296875,0.31789968983849093,0.5719994544982931,-0.11175461406154596,1.2557535230581323,0.23012242021837537,0.9138764887782109,-0.8477764316852223,72.6315218853466,15.96747249893675,0.34187703427991895,4,-0.27999973297119496,-0.6149997711181676,-0.8874993324279821,-0.3549995422363317,1.2399997711181605,2,0.03568980567298108,-1.0740756439056791,29.21999931335449,-1.4000114441573306,28.920000076293945,-1.2777851364023647,28.809999465942386,0.03568980567298108
8116,2005-04-14,29.45000076293945,29.60000038146973,29.06999969482422,29.13999938964844,2190500.0,0.01063834522251672,-1.3555546136566088,-2.5833267106412823,74.27654113527156,59.88119255385648,-0.6724505010463773,-0.9138203306916104,-0.9859730367993116,-0.4508857704676963,7.298608720540356,0.5300006866455114,0.38768945731303717,0.8340007781982379,0.04640222106264957,1.6215993353338263,0.44020149963044375,1.227800056766032,-1.0470001389195254,86.95655058373126,22.72084555892313,0.39379927856779356,4,-0.4450006484985316,-0.8250007629394496,-1.1975007057189906,-0.6650009155273402,0.889999389648441,3,0.022750426449465122,-2.5000298027059302,29.13999938964844,-1.0740756439056791,29.21999931335449,-1.4000114441573306,28.920000076293945,0.022750426449465122
8117,2005-04-15,28.989999771118164,29.45000076293945,28.959999084472656,29.35000038146973,1198200.0,-0.015619727670776906,-1.333330305810103,-1.1612871469882864,62.61127848358463,60.51616019883702,-0.14631719652205888,-0.440157491579825,-0.5516459248277812,0.035234199898432905,7.186053723393801,0.4900016784667933,0.3997500475693556,0.3509998321533203,-0.4527256469371288,1.1547253112437694,-0.05086290739190602,0.7528625716985466,-0.44335917620426457,27.38089291147591,-37.4085320060197,0.4018627395452246,4,0.03500080108642578,-0.36499977111816406,-0.7124996185302734,-0.22999954223632812,1.8299999237060547,4,0.02828560542594971,-1.3555546136566088,29.45000076293945,-2.5000298027059302,29.13999938964844,-1.0740756439056791,29.21999931335449,0.02828560542594971
8118,2005-04-18,29.170000076293945,29.46999931335449,29.040000915527344,29.45000076293945,2077000.0,0.006209048175126686,1.687508568226966,0.7777783664646118,65.05680047900441,61.037985961325205,-0.2683113459208286,-0.589750333011775,-0.7515668661899504,-0.13889089512151287,7.6311837064714725,0.4799995422363246,0.3459326708959267,0.4925001144409187,-0.3363957300336189,1.3213959589154562,0.0780521922036499,0.9069480366781875,-0.49695630699334714,46.25003874296324,-19.995738448944408,0.41444792223726823,4,-0.14499950408935547,-0.5450000762939453,-0.8849997520446777,-0.4099998474121094,1.7999992370605433,0,0.030853603571351806,-1.333330305810103,28.989999771118164,-1.3555546136566088,29.45000076293945,-2.5000298027059302,29.13999938964844,0.030853603571351806
8119,2005-04-19,28.8799991607666,29.21999931335449,28.79999923706055,29.21999931335449,1254000.0,-0.009941752306096951,1.4705875753121977,1.2142832814490392,56.195936746440026,61.24583888548062,0.06453226056061112,-0.28855331608403034,-0.481398627091167,0.1631824348985944,7.879822096483761,0.4200000762939382,0.35119699187082176,0.1859992027282722,-0.6453445437631942,1.0173429492197386,-0.22967267051746276,0.6016710759740072,-0.09572059800570898,9.999976158175752,-50.54236878640087,0.41567187324573396,4,0.14500141143798828,-0.25499916076660156,-0.5699992179870605,-0.11999893188476562,2.3700008392333984,1,0.044667623026797276,1.687508568226966,29.170000076293945,-1.333330305810103,28.989999771118164,-1.3555546136566088,29.45000076293945,0.044667623026797276
8120,2005-04-20,29.0,29.04999923706055,28.709999084472656,28.809999465942386,975200.0,0.004155153833813818,1.3448366580506501,-0.5588248493756195,49.668867061777796,61.07898363735388,-0.016437603791935373,-0.38082391837646057,-0.6002590912053449,0.0517632332560467,8.273684796838554,0.3400001525878942,0.3588398805150881,0.2760000228881836,-0.5539750967270152,1.1059751425033824,-0.1389875369194158,0.690987582695783,0.6000003814697301,32.58432504602263,-23.069135559287147,0.4149875598075999,4,0.025000572204589844,-0.375,-0.6649999618530273,-0.23999977111816406,2.2600002288818395,2,0.049655190829572815,1.4705875753121977,28.8799991607666,1.687508568226966,29.170000076293945,-1.333330305810103,28.989999771118164,0.049655190829572815
8121,2005-04-21,29.32999992370605,29.459999084472656,29.020000457763672,29.10000038146973,1200700.0,0.011379307714001863,-1.2564067451778238,1.210520503940155,65.35713701832702,62.04338431650983,-0.2592615007647048,-0.6521101294282836,-0.9230038551435982,-0.2679683472054357,8.341172251225023,0.45999908447265625,0.36196421470240026,0.5474999427795382,-0.28002313384585165,1.375023019404928,0.13373840446684326,0.9612614810922331,0.25220043182373786,81.57903322550115,24.52109144837815,0.4137615383126942,4,-0.17500019073485973,-0.7049999237060511,-0.9949998855590785,-0.5699996948242152,1.7199993133544993,3,0.03579949675389815,1.3448366580506501,29.0,1.4705875753121977,28.8799991607666,1.687508568226966,29.170000076293945,0.03579949675389815
8122,2005-04-22,28.770000457763672,29.40999984741211,28.63999938964844,29.399999618530273,1448400.0,-0.019093060600036238,1.369233568181874,-2.7391322375732687,52.33644193432426,61.62458556332333,0.3290729613856591,-0.02818602289864458,-0.35791592229987756,0.2999457143639006,7.831109345248463,0.7700004577636683,0.3744653083049556,-0.05399951934814595,-0.7807340365135396,0.6727349978172477,-0.41736677793084453,0.30936773923455263,0.7947558723449752,15.66278073072112,-40.33895412313883,0.36336725858269703,4,0.3499994277954137,-0.14500045776367188,-0.35000038146972656,-0.010000228881835938,2.2600002288818395,4,0.054570721927136745,-1.2564067451778238,29.32999992370605,1.3448366580506501,29.0,1.4705875753121977,28.8799991607666,0.054570721927136745
8123,2005-04-25,29.34000015258789,29.35000038146973,28.70000076293945,28.79999923706055,964400.0,0.019812293561170424,1.3214215162022016,-0.8571454521784618,59.2000024414051,61.21424236883965,-0.1956601623172638,-0.5308943948885414,-0.9151316925239605,-0.2598622398696122,6.8334315402752495,0.6499996185302805,0.42607712413789045,0.4560001373291023,-0.22996116485953522,1.1419614395177398,0.11301948623478353,0.798980788423421,0.18776589990234882,85.36597847021272,26.817065095213337,0.34298065109431863,4,-0.22000026702880504,-0.7150001525878906,-0.9200000762939453,-0.6449995040893555,1.9400005340576207,0,0.05044306525355591,1.369233568181874,28.770000457763672,-1.2564067451778238,29.32999992370605,1.3448366580506501,29.0,0.05044306525355591
8124,2005-04-26,29.440000534057614,29.63999938964844,29.10000038146973,29.3700008392334,1161100.0,0.0034083292757209893,1.2978808022271116,0.12962884471382183,59.30851549516979,60.44572453281161,-0.29186415436065616,-0.5545792158087934,-0.9993106264437763,-0.36080160124538807,6.05870808000253,0.5399990081787109,0.44807306673338587,0.48950052261352184,-0.13570602375950713,1.1147070689865508,0.17689724942700735,0.8021037958000363,-0.8000011444091726,80.00011444091726,19.2527497328338,0.3126032731865151,4,-0.3000011444091726,-0.7950010299682582,-1.0175004005432093,-0.7449998855590785,2.010000228881836,1,0.05197006628878609,1.3214215162022016,29.34000015258789,1.369233568181874,28.770000457763672,-1.2564067451778238,29.32999992370605,0.05197006628878609
8125,2005-04-27,29.40999984741211,29.540000915527344,29.10000038146973,29.34000015258789,768300.0,-0.001019045044200917,1.6666551070421018,1.0000000000000508,61.09587265820927,58.981205813138025,-0.24533588210150015,-0.4732331135304477,-0.9599585076887607,-0.33160452946105323,5.668346975205855,0.44000053405761363,0.46689740929993917,0.41149988174438334,-0.19915223062541898,1.0221519941141857,0.1061738255594804,0.7168259379292863,-0.7500004577636687,77.00004577636683,12.073121135005607,0.3053260561849018,4,-0.2700004577636683,-0.7650003433227539,-0.9874997138977051,-0.75,1.9200000762939418,2,0.06256375933812852,1.2978808022271116,29.440000534057614,1.3214215162022016,29.34000015258789,1.369233568181874,28.770000457763672,0.06256375933812852
8126,2005-04-28,29.10000038146973,29.32999992370605,29.01000022888184,29.20000076293945,1070200.0,-0.01054061433358544,-1.285706500636924,-1.4285831062669285,53.86667494031281,58.00958319721893,0.010946018578771088,-0.16541380580436993,-0.6559450821049246,-0.025337164145813773,5.605409966109708,0.3999996185302699,0.4283743418099739,0.09750041961670419,-0.5147905457843898,0.7097913850177981,-0.20864506308384279,0.40364590231725117,-0.420400991821289,46.000099182128906,-15.239187667128142,0.3061454827005461,4,0.03999900817871094,-0.45500087738037465,-0.6775002479553258,-0.4750003814697301,2.079999923706051,3,0.07422679790710762,1.6666551070421018,29.40999984741211,1.2978808022271116,29.440000534057614,1.3214215162022016,29.34000015258789,0.07422679790710762
8127,2005-04-29,29.739999771118164,29.739999771118164,29.149999618530273,29.21999931335449,1389900.0,0.021993105885179665,1.269229358471188,-5.19998474126955,59.5794298813613,57.40098646414748,-0.5715862033123535,-0.7435096807408499,-1.2939723092934727,-0.6628302368558927,5.966105653751859,0.639999389648434,0.40055202391396705,0.6739997863769531,0.03155707218126125,1.316442500572645,0.3527784292791054,0.9952211434748008,-1.041192381469724,100.0,40.09608251176168,0.32122135709784605,4,-0.5500001907348633,-1.0450000762939453,-1.3174996376037598,-1.1199998855590785,1.1599998474121094,4,0.044048402018300736,-1.285706500636924,29.10000038146973,1.6666551070421018,29.40999984741211,1.2978808022271116,29.440000534057614,0.044048402018300736
8128,2005-05-02,29.670000076293945,29.899999618530273,29.6200008392334,29.75,1181800.0,-0.002353722103663136,-2.111125239745261,-0.15384587169423655,55.5555607883326,57.32983357991332,-0.47293719844957494,-0.6227416516767725,-1.2434054426882781,-0.5838399464558535,6.452458024590483,0.279998779296875,0.3131445603681797,0.5515001296997077,-0.108843640065313,1.2118438994647285,0.22132824481719737,0.8816720145822181,-0.9295449913867166,74.1573370823117,16.66131733904067,0.3301718848825099,5,-0.40000057220458984,-0.8950004577636719,-1.2124996185302734,-1.1649999618530273,1.0699996948242188,0,0.04583756679657691,1.269229358471188,29.739999771118164,-1.285706500636924,29.10000038146973,1.6666551070421018,29.40999984741211,0.04583756679657691
8129,2005-05-03,29.93000030517578,30.10000038146973,29.53000068664551,29.70000076293945,1423300.0,0.00876306802201765,-1.0000000000000249,-2.8749970197649635,59.33806487685665,58.404188892699864,-0.6351212429876654,-0.8241871354189314,-1.4899142741846418,-0.834204467663703,7.091494409790572,0.5699996948242188,0.3066629956964242,0.7475003242492662,0.032491868728879325,1.462508779769653,0.38999609648907096,1.1050045520094613,-1.1199725482511695,84.40366490863944,27.631569687417418,0.35750422776019425,5,-0.5600004196166957,-0.880000114440918,-1.5275001525878906,-1.4250001907348633,0.7600002288818324,1,0.045105257858493175,-2.111125239745261,29.670000076293945,1.269229358471188,29.739999771118164,-1.285706500636924,29.10000038146973,0.045105257858493175
8130,2005-05-04,30.20000076293945,30.399999618530273,30.04999923706055,30.149999618530273,1559800.0,0.009021064317095151,-1.7999816895928735,0.21739671271953404,58.94987545339342,57.69227094104057,-0.8012619318789262,-1.0321169179118819,-1.7104474960660845,-1.1012042488457219,8.1663311796315,0.4699993133544922,0.28262370646415746,0.9445007324218722,0.12869664792061286,1.7603048169231315,0.5365986901712425,1.3524027746725018,-1.2867751960512273,85.61158680498352,31.308569499173615,0.40790204225063004,5,-0.6800012588500941,-0.9000005722045863,-1.9000010490417445,-1.6950006484985316,0.5099983215332067,2,0.04139072743117156,-1.0000000000000249,29.93000030517578,-2.111125239745261,29.670000076293945,1.269229358471188,29.739999771118164,0.04139072743117156
8131,2005-05-05,29.959999084472656,30.36000061035156,29.60000038146973,30.11000061035156,888500.0,-0.007947075245154145,1.3384567531720637,-2.999961853900581,62.216606411473,58.7900669940571,-0.5168491180846786,-0.7220218854140477,-1.4327412532688868,-0.8686682982869556,8.70914402213709,0.7600002288818288,0.3174775328059738,0.6364991188049309,-0.17596390045204657,1.4489621380619084,0.23026760917644395,1.042730628433418,-0.8980961124202302,64.79995727539062,6.798530890221691,0.40623150962848814,5,-0.40999889373779297,-0.5999994277954102,-1.7149991989135742,-1.4549989700317383,0.75,3,0.04572766625828861,-1.7999816895928735,30.20000076293945,-1.0000000000000249,29.93000030517578,-2.111125239745261,29.670000076293945,0.04572766625828861
8132,2005-05-06,29.899999618530273,30.07999992370605,29.85000038146973,29.979999542236328,618000.0,-0.002002652462478882,-1.5555732163482645,0.5333273994201846,59.480507899391206,58.821234267166666,-0.3125729907772694,-0.6073126082314495,-1.3310884580072013,-0.8171979483315468,9.061968967363502,0.22999954223632102,0.3759599037042065,0.521999645233155,-0.2916627467732056,1.3356620372395156,0.11516844922997294,0.9288308412363371,-0.7042869818300623,42.528665073553356,-16.258664401772428,0.4068311960031806,5,-0.19499969482421875,-0.5399999618530273,-1.5625,-1.3949995040893555,0.8299999237060547,4,0.042809388059397824,1.3384567531720637,29.959999084472656,-1.7999816895928735,30.20000076293945,-1.0000000000000249,29.93000030517578,0.042809388059397824
8133,2005-05-09,30.0,30.07999992370605,29.70000076293945,29.78000068664551,1209300.0,0.003344494406205767,1.0000000000000373,-2.7499940395297937,65.30055057728549,59.4870159429573,-0.34543285545249347,-0.6558809058126798,-1.3848356643414412,-0.9308210458623059,9.648805349249265,0.37999916076660156,0.3617586813532938,0.5680000305175774,-0.26088901095387484,1.3968890719890297,0.15355550978185306,0.9824445512533018,-0.6838586651167837,54.02297590599152,-10.483886234238064,0.4144445207357254,5,-0.2950000762939453,-0.5950002670288086,-1.6374998092651367,-1.494999885559082,1.0599994659423864,0,0.02999998728434239,-1.5555732163482645,29.899999618530273,1.3384567531720637,29.959999084472656,-1.7999816895928735,30.20000076293945,0.02999998728434239
8134,2005-05-10,30.10000038146973,30.29999923706055,29.940000534057614,30.020000457763672,1629800.0,0.0033333460489910482,-1.9999920527064212,0.3636371517994377,65.10988996593514,59.93301786603795,-0.38215438082332653,-0.7236767927069074,-1.4380791501799557,-1.0400091593766838,10.033550564009287,0.3599987030029368,0.4417423836989336,0.6240003585815472,-0.24971899089206318,1.4977197080551576,0.18714068384474203,1.0608600333183524,-0.6754732182218071,62.500059604701896,-5.795084796687696,0.43685967473680587,5,-0.3950004577636754,-0.6750001907348668,-1.7125000953674352,-1.610000610351566,1.1099987030029261,1,0.02126243792483251,1.0000000000000373,30.0,-1.5555732163482645,29.899999618530273,1.3384567531720637,29.959999084472656,0.02126243792483251
8135,2005-05-11,30.18000030517578,30.32999992370605,30.03000068664551,30.10000038146973,844700.0,0.002657804740604064,-1.7272743035988547,0.9999999999999112,62.536873986194095,60.89637331558031,-0.3815694221261019,-0.7607727643535789,-1.485869831902182,-1.1334553524370499,10.373745348609049,0.29999923706053977,0.4545835466715751,0.6520002365112312,-0.26045406048647024,1.5644545335089326,0.19577308801238047,1.108227385010082,-0.6579258963996217,76.31575645173054,9.300199043573912,0.45622714849885126,5,-0.4050006866455078,-0.755000114440918,-1.7849998474121094,-1.6949996948242188,1.1499996185302699,2,0.016898615762915403,-1.9999920527064212,30.10000038146973,1.0000000000000373,30.0,-1.5555732163482645,29.899999618530273,0.016898615762915403
8136,2005-05-12,30.1200008392334,30.45000076293945,30.1200008392334,30.149999618530273,1076500.0,-0.001988053854727556,-21.00089013224798,-0.37498509882461195,73.35639750183657,62.42714749563312,-0.1806660873783983,-0.6830239247988104,-1.4007866202112602,-1.084832817639441,10.393466160259347,0.32999992370605113,0.461533803290461,0.5585007667541504,-0.3903663721978816,1.5073679057061824,0.08406719727813439,1.0329343362301664,-0.5101339094818265,56.000010172526515,-16.78795321614176,0.4744335694760152,5,-0.13000011444091797,-0.6700000762939489,-1.7000007629394531,-1.635000228881836,1.3299999237060511,3,0.01958825460823843,-1.7272743035988547,30.18000030517578,-1.9999920527064212,30.10000038146973,1.0000000000000373,30.0,0.01958825460823843
8137,2005-05-13,29.809999465942386,30.1299991607666,29.649999618530273,30.1299991607666,766500.0,-0.010292209981854095,2.0,10.6670905391657,58.93533805359297,62.802678302884274,0.15679793532194353,-0.3251089070668769,-1.0678194119457451,-0.7834960619147964,10.289320171540151,0.4799995422363281,0.4594321486956403,0.20749940872192596,-0.707656764799637,1.122655582243489,-0.25007867803885375,0.6650774954827057,0.6400012969970632,19.999952316352925,-49.08208245764258,0.4575780867607809,5,0.1800012588500941,-0.3599987030029368,-1.384999275207523,-1.3249988555908239,1.5300006866455043,4,0.030191198747202552,-21.00089013224798,30.1200008392334,-1.7272743035988547,30.18000030517578,-1.9999920527064212,30.10000038146973,0.030191198747202552
8138,2005-05-16,30.06999969482422,30.10000038146973,29.86000061035156,29.899999618530273,706000.0,0.008721913235150591,1.086941378423874,-0.5312507450587761,61.2902961172849,63.01959288515408,-0.04525436629332091,-0.5420157231358829,-1.301359074710497,-1.0544094215217612,10.13559680315649,0.29000091552734375,0.5245777242142253,0.4224996566772461,-0.49162069888811644,1.3366200122426086,-0.03456052110543695,0.8795598344599291,0.3800010681152308,52.49993443498477,-14.573097544146101,0.4570601777826813,5,-0.044999122619628906,-0.5249996185302734,-1.5574994087219238,-1.5849990844726562,1.2299995422363317,0,0.02194878131394562,2.0,29.809999465942386,-21.00089013224798,30.1200008392334,-1.7272743035988547,30.18000030517578,0.02194878131394562
8139,2005-05-17,30.170000076293945,30.270000457763672,29.8700008392334,30.06999969482422,965000.0,0.003325586381264234,1.6666539510576208,0.5882372740634362,63.286705591661125,63.50146290051716,-0.12027925163184605,-0.5696220707507322,-1.3677108682945196,-1.1638942082393768,10.731736178824399,0.39999961853027344,0.5165024606078426,0.4579999923706062,-0.40892678668538807,1.3249267714266004,0.024536602842609057,0.8914633818986033,0.26400066375732223,64.99996423726458,-0.7836026612903453,0.4334633895279977,5,-0.14499950408935547,-0.625,-1.607499599456787,-1.6849994659423828,1.0300006866455043,1,0.0294994825123569,1.086941378423874,30.06999969482422,2.0,29.809999465942386,-21.00089013224798,30.1200008392334,0.0294994825123569
8140,2005-05-18,30.440000534057614,30.60000038146973,30.25,30.290000915527344,934900.0,0.008949302521739755,-2.043462396444092,1.49999046329318,73.75883838554643,64.78393311985865,-0.3940993185738684,-0.7654551781462011,-1.592494454588195,-1.4396698977856062,11.806084652382612,0.4300003051757848,0.546227376037546,0.6560004234313936,-0.20107909141392,1.5130799382767073,0.2274606660087386,1.0845401808540487,-0.7900009155273402,83.15792432449727,14.257539714578414,0.4285397574226566,5,-0.31500053405761363,-0.820000648498528,-1.7675004005432093,-1.9549999237060511,0.5799999237060582,2,0.025295615535667837,1.6666539510576208,30.170000076293945,1.086941378423874,30.06999969482422,2.0,29.809999465942386,0.025295615535667837
8141,2005-05-19,30.3799991607666,30.60000038146973,30.209999084472656,30.479999542236328,711900.0,-0.0019711357502730786,1.294111377265637,-0.6666709052299791,64.28566562898087,65.3178395342575,-0.2997807682110576,-0.6564117542838979,-1.4838173526816405,-1.3856916174876162,11.970071985846282,0.39000129699707387,0.5369540656535676,0.5434990882873549,-0.32504523876965763,1.4120434153443675,0.10922692475885043,0.9777712518158594,-0.7109995269775382,76.84199536615013,11.384938168870107,0.4342721635285059,5,-0.25499916076660156,-0.759999275207516,-1.6874995231628418,-1.894998550415039,0.6300010681152379,3,0.03127059872227722,-2.043462396444092,30.440000534057614,1.6666539510576208,30.170000076293945,1.086941378423874,30.06999969482422,0.03127059872227722
8142,2005-05-20,30.34000015258789,30.57999992370605,30.040000915527344,30.5,1134000.0,-0.0013166230837282633,2.374997019764972,1.5999923706345724,65.1583397990299,65.30203833667355,-0.2132271223051987,-0.5193909858491352,-1.3984723973648627,-1.3552028841392811,12.90365150016169,0.5399990081787074,0.5089566608561391,0.4250000953674302,-0.311435113301215,1.1614353040360754,0.05678249103310762,0.7932176997017528,-0.6523805038452153,64.86482306758445,0.4872957131778577,0.3682176043343222,5,-0.21500015258789062,-0.720000267028805,-1.5250000953674316,-1.8549995422363281,1.0100002288818395,4,0.03658538578671955,1.294111377265637,30.3799991607666,-2.043462396444092,30.440000534057614,1.6666539510576208,30.170000076293945,0.03658538578671955
8143,2005-05-23,30.81999969482422,31.10000038146973,30.57999992370605,30.79999923706055,2259300.0,0.015820683580167527,-1.2608760552634595,-0.12500298023505874,68.31271359521281,65.65790762881552,-0.6310377954177007,-0.9305367226436623,-1.8217777447796948,-1.8418584023308497,14.223134175653557,0.7600002288818395,0.49735023677482104,0.8309996604919441,0.04226591178262851,1.6197334092012596,0.4366327861372845,1.2253665348466036,-1.1141324314270022,77.23570806079924,14.755551531123594,0.3943668743546584,5,-0.44499969482421875,-0.9499998092651332,-1.9949994087219238,-2.3349990844726562,0.0400009155273402,0,0.016872175954336432,2.374997019764972,30.34000015258789,1.294111377265637,30.3799991607666,-2.043462396444092,30.440000534057614,0.016872175954336432
8144,2005-05-24,30.96999931335449,31.10000038146973,30.65999984741211,30.899999618530273,1445200.0,0.004866957171172803,1.6666551070420874,3.4999046347515406,66.6666116206084,66.11676736597266,-0.7204085870387757,-1.0119170713468897,-1.921197826888342,-1.9959529330296633,14.973181961255094,0.44000053405762074,0.5119867944819774,0.9044993400573702,0.04623993612467103,1.7627587439900694,0.4753696380910206,1.3336290420237198,-1.2083667252343702,87.7357421119392,27.017404937801402,0.42912970196634875,5,-0.5949993133544886,-1.099999427795403,-2.1449990272521937,-2.484998703002926,-0.19999885559081676,1,0.010655470811191226,-1.2608760552634595,30.81999969482422,2.374997019764972,30.34000015258789,1.294111377265637,30.3799991607666,0.010655470811191226
8145,2005-05-25,31.25,31.38999938964844,30.899999618530273,30.93000030517578,1770300.0,0.009041029798304567,-1.5789389148220836,4.5714441416896054,77.44680125771275,66.57125667218114,-0.9305225740158463,-1.208987049182781,-2.1405196685618435,-2.2773442183297945,15.930863711387685,0.4899997711181676,0.5058328586508303,1.092500019073487,0.14071791317865845,2.0442821249683156,0.6166089661260727,1.5683910720209013,-1.434832700145897,89.62966311946492,28.211998668624,0.4758910529474141,5,-0.7300004959106445,-1.235000610351559,-2.424999713897705,-2.7649993896484375,-0.43000030517578125,2,-0.0015999755859376075,1.6666551070420874,30.96999931335449,-1.2608760552634595,30.81999969482422,2.374997019764972,30.34000015258789,-0.0015999755859376075
8146,2005-05-26,31.26000022888184,31.3700008392334,31.07999992370605,31.25,535100.0,0.000320007324218885,1.5217311982220614,0.03125074505878134,79.56519143120639,68.86346260302706,-0.8513350138987406,-1.1055505517682995,-2.1055599029203265,-2.2858169210125325,17.17248759443434,0.2900009155273473,0.4972820603282848,0.9945002555847218,0.057888779871177576,1.931111731298266,0.5261945177279514,1.462805993441492,-1.3503430036400772,90.37042165168103,25.466118095986772,0.4683057378567718,5,-0.6350002288818395,-1.2450008392333984,-2.4349999427795446,-2.774999618530277,-0.3400001525878942,3,-0.00767753580809083,-1.5789389148220836,31.25,1.6666551070420874,30.96999931335449,-1.2608760552634595,30.81999969482422,-0.00767753580809083
8147,2005-05-27,31.04999923706055,31.229999542236328,30.90999984741211,31.20000076293945,856200.0,-0.006717881966848638,2.0476294277929155,-14.999809269496154,71.78418343442547,70.02945008270933,-0.499466721466689,-0.8351966100781958,-1.8534017151153215,-2.0783681324100165,17.440891977092495,0.3500003814697301,0.49633733108851175,0.7189992904663107,-0.24567995487886307,1.6836785358114845,0.23665966779372383,1.2013389131388976,-1.0515214819543885,58.02464484438652,-7.915023598666089,0.4823396226725877,5,-0.41999912261963246,-1.0349998474121094,-2.1599993705749547,-2.564998626708988,-0.4499988555908203,4,-0.0012882128554441152,1.5217311982220614,31.26000022888184,-1.5789389148220836,31.25,1.6666551070420874,30.96999931335449,-0.0012882128554441152
8148,2005-05-31,31.03000068664551,31.20000076293945,30.75,30.96999931335449,1392900.0,-0.0006440757135726116,1.24999523164663,-0.40000508621134756,69.95707241042848,70.77060195146129,-0.3676316945808935,-0.7463519715807472,-1.786418199385647,-2.057391549382988,17.265893771818135,0.4500007629394496,0.47131092977856426,0.6310007095336942,-0.3292163540235862,1.5912177730909747,0.15089217775505404,1.1111092413123345,-0.9480316334668117,50.68507825359938,-15.041553178384397,0.48010853177864077,5,-0.31500053405762074,-0.985000610351566,-2.1575007438659703,-2.545000076293949,-0.8000011444091832,1,0.010312590645927378,2.0476294277929155,31.04999923706055,1.5217311982220614,31.26000022888184,-1.5789389148220836,31.25,0.010312590645927378
8149,2005-06-01,31.28000068664551,31.290000915527344,30.78000068664551,30.93000030517578,1103700.0,0.008056719125616896,1.7567517410960336,5.833206179667497,71.9999908447337,70.57517444692652,-0.4957535467364309,-0.9381258346575514,-1.9903951598931329,-2.3049498497867837,16.779856512957746,0.5100002288818324,0.5360697975254745,0.8135006904602093,-0.1964139854428275,1.8234153663632462,0.30854335250868914,1.3184580284117295,-1.1195498132786277,82.81268626469266,17.664369205256605,0.5049573379515186,6,-0.5650005340576207,-1.080000877380371,-2.4075007438659703,-2.795000076293949,-0.7700004577636719,2,-0.013427112118743145,1.24999523164663,31.03000068664551,2.0476294277929155,31.04999923706055,1.5217311982220614,31.26000022888184,-0.013427112118743145
8150,2005-06-02,31.45000076293945,31.45000076293945,31.13999938964844,31.25,798800.0,0.0054347849284579475,2.100001907341396,0.5714301284461506,75.47890116362781,71.81886728410953,-0.5670498441151537,-1.0642417048510815,-2.1066122097121855,-2.467503108537027,15.874729848893015,0.3100013732910085,0.5843035067476166,0.9210007667541475,-0.17086227331288484,2.01286380682118,0.37506924672063136,1.4669322867876637,-1.2157769785956738,100.0,32.30259928258374,0.5459315200335169,6,-0.7049999237060511,-1.220000267028805,-2.557501316070553,-2.955000877380364,-1.110000610351559,3,-0.021621630800629066,1.7567517410960336,31.28000068664551,1.24999523164663,31.03000068664551,2.0476294277929155,31.04999923706055,-0.021621630800629066
8151,2005-06-03,31.32999992370605,31.60000038146973,31.26000022888184,31.479999542236328,576800.0,-0.0038156068782931873,-1.3448366580507405,-0.7499952316466388,81.40494239338958,73.62404535014949,-0.3331546040794571,-0.8815382424577614,-1.9253767810577251,-2.339719628827467,16.204804647383124,0.3400001525878906,0.6216935475786975,0.7324998855590792,-0.3807482778315112,1.8457480489496696,0.1758758038637822,1.2891239672543762,-0.9985139810746197,68.23525451873057,-5.268537026345072,0.5566240816952959,6,-0.2399997711181605,-1.0249996185302663,-2.4375004768371547,-2.8350000381469656,-1.0200004577636648,4,-0.016278334826804075,2.100001907341396,31.45000076293945,1.7567517410960336,31.28000068664551,1.24999523164663,31.03000068664551,-0.016278334826804075
8152,2005-06-06,31.18000030517578,31.31999969482422,31.10000038146973,31.25,551900.0,-0.004787731212752777,1.0952406902815284,0.4666658189539963,74.02597295364748,74.2588519455311,-0.05751907594632755,-0.6648126669155445,-1.7075307366900816,-2.179377482313697,16.387178134249886,0.22999954223632102,0.6045129739479975,0.5185002326965318,-0.5728684527498977,1.6098689181429613,-0.027184110026681196,1.0641845754197448,-0.7216629186605203,50.588248493756026,-24.51602067568794,0.5456843427232146,6,-0.05000019073486328,-0.8050003051757812,-2.2875008583068848,-2.6850004196166957,-0.6599998474121094,0,-0.008338685899200504,-1.3448366580507405,31.32999992370605,2.100001907341396,31.45000076293945,1.7567517410960336,31.28000068664551,-0.008338685899200504
8153,2005-06-07,30.899999618530273,31.229999542236328,30.88999938964844,31.21999931335449,1243400.0,-0.0089801373927193,-1.0000000000000209,4.571444141689322,64.65861546498685,74.03574126157316,0.2626426753402882,-0.33089426027672886,-1.3679859576487914,-1.8902381388024239,16.749273902805584,0.3400001525878871,0.632513007765521,0.19349956512451172,-0.8564584649019409,1.2434575951509643,-0.3314794498887146,0.718478580137738,-0.32749593251956455,14.63402152978678,-59.197612612254375,0.5249790150132255,6,0.27500057220458984,-0.3349990844726527,-1.9574999809265137,-2.354999542236328,-0.15999984741210938,1,-0.009708713293337334,1.0952406902815284,31.18000030517578,-1.3448366580507405,31.32999992370605,2.100001907341396,31.45000076293945,-0.009708713293337334
8154,2005-06-08,30.739999771118164,30.940000534057614,30.6299991607666,30.84000015258789,824500.0,-0.005177988653312426,1.0666679382275965,0.31250149011754397,56.3025021517769,71.68637469424696,0.43201732550445726,-0.12700023183062115,-1.1481064615702294,-1.7187438064558975,16.474612107433256,0.3100013732910121,0.6630809318571131,0.0014997482299818898,-1.0088943151742207,1.0118938116341845,-0.5036972834721212,0.506696779932085,0.860000610351566,11.340254837187311,-58.77894462843137,0.505197031702102,6,0.375,-0.17499923706054332,-1.7175002098083496,-2.114999771118164,0.0699996948242223,2,-0.016590768792425603,-1.0000000000000209,30.899999618530273,1.0952406902815284,31.18000030517578,-1.3448366580507405,31.32999992370605,-0.016590768792425603
8155,2005-06-09,30.690000534057614,30.79999923706055,30.38999938964844,30.770000457763672,884500.0,-0.001626520410957455,4.857246011525746,0.7999961853173218,56.540116308079526,69.12803301389953,0.44055606953894966,-0.038824572638855415,-1.0485348807990356,-1.659020854267208,16.04450250990782,0.4099998474121094,0.645769418701903,-0.07399950027466318,-1.0502093601576625,0.9022103596083362,-0.5621044302161629,0.4141054296668365,0.8905998229980554,24.79346268614309,-42.638117550074426,0.48810492994149945,6,0.30499935150147195,-0.09000015258788352,-1.480000495910641,-1.9650001525878835,0.010000228881835938,3,-0.005865112481051371,1.0666679382275965,30.739999771118164,-1.0000000000000209,30.899999618530273,1.0952406902815284,31.18000030517578,-0.005865112481051371
8156,2005-06-10,30.709999084472656,30.790000915527344,30.45000076293945,30.75,611200.0,0.0006516308265569482,4.6665395130015215,0.5000119209403016,57.87232281125515,67.58227072243616,0.37362602828350333,-0.013023313553809146,-1.0360822334483544,-1.6792996473193398,15.362130947042491,0.3400001525878942,0.6249174281490539,-0.08350086212158203,-1.012275751040395,0.845274026797231,-0.5478883065809903,0.38088658233782624,0.822977233886725,34.40855804490652,-31.970140634492942,0.46438744445940655,6,0.28500080108642933,-0.10999870300292613,-1.2999992370605469,-1.8349990844726562,0.04000091552734375,4,-0.012048158349566407,4.857246011525746,30.690000534057614,1.0666679382275965,30.739999771118164,-1.0000000000000209,30.899999618530273,-0.012048158349566407
8157,2005-06-13,30.709999084472656,30.899999618530273,30.57999992370605,30.649999618530273,480900.0,0.0,-2.2000152588762965,-1.4999523173755485,47.05880552988623,65.03801884682035,0.3579693876546415,0.06098632797039372,-0.9852310687849126,-1.6757506229962473,15.812663631226409,0.3199996948242223,0.5480305126607696,-0.12850084304809428,-0.9359213629396379,0.6789196768434493,-0.5322111029938661,0.27520941689767753,0.7772581567382879,38.0951948447098,-25.798534001091625,0.4037102599457717,6,0.28500080108642933,-0.08499908447265625,-1.2549991607666016,-1.8349990844726562,0.07000160217285512,0,-0.013025061232662671,4.6665395130015215,30.709999084472656,4.857246011525746,30.690000534057614,1.0666679382275965,30.739999771118164,-0.013025061232662671
8158,2005-06-14,30.729999542236328,30.81999969482422,30.60000038146973,30.61000061035156,718700.0,0.000651268588730991,-2.142861035422452,2.000000000000059,43.1034539457459,61.8272925247106,0.32512934965998497,0.09799066233625808,-0.957935251316524,-1.6898143332791875,16.28754366149185,0.21999931335448863,0.4612211958820538,-0.14150037765502788,-0.8664043265370047,0.583403571226949,-0.5039523520960181,0.22095159678596232,0.7133673849121145,61.81808093383609,0.9013674617933773,0.3624519744409885,6,0.26500034332275746,-0.10499954223632812,-1.1974997520446777,-1.8299999237060547,-0.129999160766598,1,-0.0068336832932270886,-2.2000152588762965,30.709999084472656,4.6665395130015215,30.709999084472656,4.857246011525746,30.690000534057614,-0.0068336832932270886
8159,2005-06-15,31.059999465942386,31.059999465942386,30.63999938964844,30.79999923706055,738800.0,0.01073868950933421,2.230766973553901,2.1666878596178267,44.6927195716456,58.40660568115702,-0.04398510056810068,-0.17066406123455025,-1.2367962233865093,-2.0079065178333586,16.63125304812631,0.4200000762939453,0.41349509004720275,0.14399957656860707,-0.5048670214090656,0.7928661745462797,-0.18043372242022926,0.4684328755574434,0.34123275970605604,100.0,40.950757333086784,0.32443329898883655,6,-0.06499958038330078,-0.43499946594238637,-1.5049996376037633,-2.159999847412113,-0.3500003814697301,2,-0.010302630403297486,-2.142861035422452,30.729999542236328,-2.2000152588762965,30.709999084472656,4.6665395130015215,30.709999084472656,-0.010302630403297486
8160,2005-06-16,31.209999084472656,31.229999542236328,30.82999992370605,30.95000076293945,748100.0,0.004829350325480375,1.6666709052299868,0.9999926640501916,48.704632489190764,54.77323791402382,-0.258827655605117,-0.27407134012835144,-1.3357609250241183,-2.1485180287830126,16.48335757630305,0.399999618530277,0.37684933030838863,0.2554992675781236,-0.3652129882323294,0.8762115233885766,-0.05485686032710291,0.5658553954833501,0.15078382773578625,97.4358347353183,40.59913727457815,0.3103561279052266,6,-0.3549995422363281,-0.5849990844726562,-1.6449990272521973,-2.2599992752075195,-0.6499996185302699,3,-0.012816393151683036,2.230766973553901,31.059999465942386,-2.142861035422452,30.729999542236328,-2.2000152588762965,30.709999084472656,-0.012816393151683036
8161,2005-06-17,31.32999992370605,31.60000038146973,31.270000457763672,31.45000076293945,1567700.0,0.0038449485021965213,-1.7500019868234984,-0.4615446689261495,57.60872156726141,52.94909887109203,-0.4233480667648202,-0.33650404873985806,-1.3977669084202837,-2.2556232349864196,16.69505654580117,0.39000129699707387,0.31155181430817436,0.32800006866454723,-0.2516408093176743,0.9076409466467688,0.038179629673436466,0.617820507655658,-0.9400005340576101,73.52937876560888,16.147183824217876,0.28982043899111076,6,-0.33500003814696555,-0.7049999237060511,-1.7300000190734828,-2.3649997711181605,-0.8099994659423793,4,-0.02010849544528437,1.6666709052299868,31.209999084472656,2.230766973553901,31.059999465942386,-2.142861035422452,30.729999542236328,-0.02010849544528437
8162,2005-06-20,31.45000076293945,31.53000068664551,31.15999984741211,31.209999084472656,1018400.0,0.0038302214977854465,-1.1764745481268932,-1.9999999999999705,60.82474125446467,52.52311284770068,-0.55990122695599,-0.3890283166388109,-1.4639526772014442,-2.3574289105442823,17.2507219219344,0.370000839233402,0.21747710463229453,0.39250087738036754,-0.1299987806326648,0.9150005353933999,0.13125104837385138,0.6537507063868837,-1.035801353454584,85.00003814697195,25.664832859592252,0.2612498290065156,6,-0.455000877380364,-0.8250007629394496,-1.7300000190734828,-2.4100008010864222,-0.6900005340576101,0,-0.022257575388180184,-1.7500019868234984,31.32999992370605,1.6666709052299868,31.209999084472656,2.230766973553901,31.059999465942386,-0.022257575388180184
8163,2005-06-21,31.34000015258789,31.489999771118164,31.1200008392334,31.45000076293945,966900.0,-0.0034976345845174617,2.8947537494729656,-0.4583326710641261,51.66665077210474,52.00801824995932,-0.42568856985189285,-0.25093889002433656,-1.3038518539232093,-2.2316041350516578,16.834413506372762,0.3699989318847656,0.11217794259163227,0.256500244140625,-0.26798607627328863,0.7809865645545386,-0.005742916066331816,0.5187434043475818,-0.9020847236633287,72.91667080587347,15.867495597185908,0.26224316020695665,6,-0.34500026702880504,-0.6099996566772461,-1.6199994087219238,-2.2899999618530273,-0.2700004577636719,1,-0.01786852148104212,-1.1764745481268932,31.45000076293945,-1.7500019868234984,31.32999992370605,1.6666709052299868,31.209999084472656,-0.01786852148104212
8164,2005-06-22,31.29999923706055,31.45000076293945,31.270000457763672,31.45000076293945,603700.0,-0.0012763533928712434,1.3999796551549415,1.363642668886094,45.50894168545479,50.7823321807788,-0.3329066777091576,-0.19494239236118105,-1.2228539334766424,-2.1785654242067487,16.395607266732753,0.1800003051757777,0.03772264890597654,0.19999933242798207,-0.33018486657669754,0.7301835314326617,-0.06509276707435774,0.4650914319303219,-0.8388421090850855,61.03883557673766,9.033410856028112,0.2650920995023394,6,-0.2749986648559606,-0.5649986267089879,-1.5149989128112828,-2.249999046325687,-0.4499988555908203,2,-0.02236418123493089,2.8947537494729656,31.34000015258789,-1.1764745481268932,31.45000076293945,-1.7500019868234984,31.32999992370605,-0.02236418123493089
8165,2005-06-23,31.20000076293945,31.3799991607666,31.020000457763672,31.26000022888184,1274000.0,-0.0031948395066635493,1.4000127157707347,0.39999237068314447,46.06063058116349,49.46992193299084,-0.17093212348036602,-0.10422549051396857,-1.0795961447831637,-2.0696507156406128,15.195974937589968,0.3599987030029297,0.0032500476990726668,0.10250082015990714,-0.42517087801677533,0.6301725183365896,-0.1613350289284341,0.36633666924824837,-0.7160667698940983,31.034539457457093,-18.136441145866144,0.26383584908834046,6,-0.11000061035155895,-0.3800001144409144,-1.415000438690182,-2.1500005722045863,-0.48000144958496094,3,-0.015705181618099084,1.3999796551549415,31.29999923706055,2.8947537494729656,31.34000015258789,-1.1764745481268932,31.45000076293945,-0.015705181618099084
8166,2005-06-24,31.020000457763672,31.25,30.96999931335449,31.18000030517578,778400.0,-0.005769240409429388,-1.1538337392528808,2.6666878596175754,45.23810064441125,49.267621390160286,0.06444318598501297,0.0599462070068455,-0.8675300307652591,-1.8816903496401345,13.882070557076293,0.28000068664551137,0.003699191903084653,-0.06549949645996023,-0.5885065071217745,0.4575075142018541,-0.3270030017908674,0.19600400887094693,-0.5137451369498329,8.928753891322787,-38.407992640194266,0.2615035053309078,6,0.07999992370605824,-0.19999980926513672,-1.1475005149841309,-1.8950004577636719,-0.3199996948242223,4,-0.014829174243488952,1.4000127157707347,31.20000076293945,1.3999796551549415,31.29999923706055,2.8947537494729656,31.34000015258789,-0.014829174243488952
8167,2005-06-27,31.01000022888184,31.07999992370605,30.729999542236328,31.04999923706055,1081800.0,-0.00032238003656537284,5.999980926587355,0.24999403952983812,53.90073128566148,50.46731887237313,0.1357493097914002,0.07040591190213163,-0.8100895933796757,-1.8657831450557048,12.853345550700645,0.350000381469723,0.009163034355314181,-0.0734997749328592,-0.597383549564622,0.45038399969890364,-0.3354416622487406,0.18844211238302222,-0.48187000685488357,36.84218451584777,-14.026835490141131,0.2619418873158819,6,0.1099996566772461,-0.18999958038330433,-1.1375002861022985,-1.8850002288818395,-0.3099994659423899,0,-0.015801346904273705,-1.1538337392528808,31.020000457763672,1.4000127157707347,31.20000076293945,1.3999796551549415,31.29999923706055,-0.015801346904273705
8168,2005-06-28,31.35000038146973,31.399999618530273,30.96999931335449,31.040000915527344,960200.0,0.010964209934807512,1.0975730029727049,-7.750178818368312,69.18240728967001,53.188395285486955,-0.11963590573802207,-0.25759868471940806,-1.103523427290238,-2.1957635224676544,12.389935204678695,0.4300003051757848,0.02065939277100881,0.2505003929138212,-0.28590043490450157,0.786901220732144,-0.017700020995338406,0.5187008068229808,-0.8004327562539189,86.11108167676946,28.992675430217766,0.2682004139091613,6,-0.18500041961670277,-0.35500049591064453,-1.477500438690189,-2.22500038146973,-0.8299999237060582,1,-0.018819781352750087,5.999980926587355,31.01000022888184,-1.1538337392528808,31.020000457763672,1.4000127157707347,31.20000076293945,-0.018819781352750087
8169,2005-06-29,30.86000061035156,31.35000038146973,30.770000457763672,31.35000038146973,945700.0,-0.015629976559993874,1.3673477331734594,-1.580647146047787,54.18719258107404,53.79756862902954,0.37885076666113804,0.2100940379090268,-0.5623420543966695,-1.6965755374098812,11.545688379918836,0.5799999237060582,0.053649998151360734,-0.21849937438965128,-0.7580229898612671,0.3210242410819646,-0.4882611821254592,0.051262433346156655,-0.28942433001066803,19.403142285344487,-40.07726552934405,0.26976180773580793,6,0.3049993515014684,0.13499927520752664,-0.7375006675720179,-1.485000610351559,-0.4500007629394496,2,0.006804895668155675,1.0975730029727049,31.35000038146973,5.999980926587355,31.01000022888184,-1.1538337392528808,31.020000457763672,0.006804895668155675
8170,2005-06-30,30.770000457763672,30.90999984741211,30.6200008392334,30.899999618530273,883900.0,-0.0029164015167808532,2.8666632758160295,0.2653045336530376,51.42860256892334,53.11088874032531,0.44686622856517033,0.2598614513534372,-0.42501943350128357,-1.5879175912084165,10.389728835965036,0.28999900817871094,0.09468682793209382,-0.2744995117187514,-0.8009966421225663,0.25199761868506343,-0.5377480769206606,-0.01125094651684222,-0.1788356954002026,19.230750420595484,-41.62739783877201,0.2632485652019078,6,0.30500030517578125,0.2249994277954137,-0.6475005149841309,-1.3950004577636719,-0.2600002288818324,3,0.002599932483454692,1.3673477331734594,30.86000061035156,1.0975730029727049,31.35000038146973,5.999980926587355,31.01000022888184,0.002599932483454692
8171,2005-07-01,30.81999969482422,31.03000068664551,30.71999931335449,30.82999992370605,923400.0,0.0016249345569292473,-1.9523800873742878,0.07692533415493841,52.55815191355725,52.19237881355782,0.3541591954649377,0.178865777556954,-0.4367780314711709,-1.6176611783874648,8.838899638022527,0.31000137329102273,0.11133378431333796,-0.1990002632141099,-0.7166023197306686,0.31860179330244875,-0.45780129147238924,0.059800765044169424,-0.20865822007862533,25.640919050041084,-36.52285890216735,0.25880102825827883,7,0.2350006103515625,0.17500019073486683,-0.5525002479553223,-1.3000001907348633,-0.31999969482421875,4,-0.003244658743021489,2.8666632758160295,30.770000457763672,1.3673477331734594,30.86000061035156,1.0975730029727049,31.35000038146973,-0.003244658743021489
8172,2005-07-05,30.920000076293945,30.989999771118164,30.59000015258789,30.79999923706055,493900.0,0.003244658743021267,2.076917433884752,-11.999809269506102,54.26009889125812,52.48053971568597,0.1911761940605068,0.06154346997517024,-0.4785341029435557,-1.6945430268889936,7.74583240040532,0.39999961853027344,0.11041506126601064,-0.08599987030029155,-0.5996209329892785,0.42762119238869545,-0.3428104016447868,0.17081066104420373,0.6800003051757848,40.74075818335519,-20.57997889543514,0.2568105313444938,7,0.10000038146972656,0.07499980926514027,-0.6000003814697266,-1.4000005722045898,-0.4200000762939453,1,-0.007115113609691304,-1.9523800873742878,30.81999969482422,2.8666632758160295,30.770000457763672,1.3673477331734594,30.86000061035156,-0.007115113609691304
8173,2005-07-06,30.60000038146973,31.0,30.440000534057614,30.899999618530273,757500.0,-0.01034927859102941,1.2399978637695455,-2.4999761583088738,39.63966595642306,51.82839796801578,0.44160781508152525,0.37725780511660645,-0.12118325622294535,-1.352571882827796,7.30962488821783,0.5599994659423864,0.06987491352103703,-0.39099960327148153,-0.9343190172055991,0.152319810662636,-0.6626593102385421,-0.11933989630442099,0.9797999954223648,17.582403762718048,-37.240992269226396,0.27165970696705943,7,0.3199996948242152,0.39499950408935547,-0.2775006294250524,-1.0800008773803746,0.020000457763668322,2,0.0032679862818001393,2.076917433884752,30.920000076293945,-1.9523800873742878,30.81999969482422,2.8666632758160295,30.770000457763672,0.0032679862818001393
8174,2005-07-07,30.229999542236328,30.26000022888184,29.71999931335449,29.920000076293945,918200.0,-0.01209153054316503,1.918917247032,-1.0333341810460048,29.9180622607999,50.03477926575315,0.7195342816803176,0.7453037784587622,0.2794155882600329,-0.9617296969861471,8.019744517308666,0.8800010681152415,-0.003056499851254557,-0.7355004310607924,-1.3688368737829748,-0.10216398833861007,-1.0521686524218836,-0.41883220969970125,1.3042088409423869,38.93127436962928,-10.068110660399029,0.3166682213610913,7,0.3299999237060547,0.43000030517578125,0.15000057220458984,-0.7100000381469727,0.2700004577636719,3,0.009593149848453164,1.2399978637695455,30.60000038146973,2.076917433884752,30.920000076293945,-1.9523800873742878,30.81999969482422,0.009593149848453164
8175,2005-07-08,30.51000022888184,30.60000038146973,30.10000038146973,30.21999931335449,563800.0,0.009262345050793153,1.127654048438381,0.935488435909922,34.23078898140349,48.81174463653007,0.3703055808569964,0.47550592989468754,0.034864563660040204,-1.2222427031495435,8.701825949929825,0.5,-0.04507085029851865,-0.44649972915648917,-1.1010797964922077,0.20808033817922933,-0.7737897628243502,-0.11920969548862814,0.9153556101074223,60.30535018010615,13.813629885152928,0.32729003366785997,7,0.04999923706054332,0.14999961853026988,-0.05250024795532582,-0.990000724792484,-0.040000915527350855,4,-0.003277626375599474,1.918917247032,30.229999542236328,1.2399978637695455,30.60000038146973,2.076917433884752,30.920000076293945,-0.003277626375599474
8176,2005-07-11,30.34000015258789,30.540000915527344,30.149999618530273,30.540000915527344,1402000.0,-0.005571946083862023,2.899998092658643,-0.6896556260029822,29.0566043167954,46.05128608443384,0.48467222775435204,0.6496745041792735,0.24906351982183494,-1.0394535041700763,9.420767910718629,0.3900012969970703,-0.08048546615341579,-0.5979998588562019,-1.3010340237218863,0.10503430600948249,-0.9495169412890441,-0.2464827764233597,0.983034294863284,48.43753958118833,6.5352649520971795,0.35151708243284147,7,0.2199993133544922,0.31999969482421875,0.14750051498413086,-0.7899999618530273,-0.06999969482421875,0,0.005603166626202194,1.127654048438381,30.51000022888184,1.918917247032,30.229999542236328,1.2399978637695455,30.60000038146973,0.005603166626202194
8177,2005-07-12,30.309999465942386,30.420000076293945,30.21999931335449,30.29999923706055,812200.0,-0.0009888162984384996,-1.3529490962535897,-0.050000953670678444,29.96108862783059,41.693361788673904,0.45252325717359554,0.6831997280350244,0.30319351106447456,-0.9963889593852677,10.233271535004453,0.20000076293945668,-0.11561302475938007,-0.6080005645751925,-1.3594372521500802,0.14343612299969521,-0.9837189083626363,-0.23228222078774863,0.9168528734629859,46.093737194321896,7.779370370458267,0.37571834378744307,7,0.225000381469723,0.350000381469723,0.3875007629394496,-0.6849994659423864,0.0699996948242152,1,0.006268575961906775,2.899998092658643,30.34000015258789,1.127654048438381,30.51000022888184,1.918917247032,30.229999542236328,0.006268575961906775
8178,2005-07-13,30.520000457763672,30.54999923706055,30.25,30.270000457763672,548600.0,0.006928439311167045,-1.068953723922047,24.99942780850658,35.76645435244157,39.64661309660363,0.1256150890717862,0.4813379170916363,0.12251619234179856,-1.202191286113262,10.969049415094217,0.2999992370605504,-0.13437547965699537,-0.38749961853027415,-1.1556793807780572,0.3806801437175089,-0.7715894996541657,-0.003409737406382618,0.6164407000786483,90.90911061308147,53.17785932331189,0.38408988112389086,7,-0.14500045776367188,0.1399993896484375,0.2324995994567871,-0.8950004577636719,-0.2600002288818324,2,-0.0006553229837381602,-1.3529490962535897,30.309999465942386,2.899998092658643,30.34000015258789,1.127654048438381,30.51000022888184,-0.0006553229837381602
8179,2005-07-14,30.739999771118164,30.85000038146973,30.56999969482422,30.649999618530273,564000.0,0.007208365336001554,-1.240005493164091,0.3600006103515625,41.95803169797233,38.59432744427574,-0.12649918690841488,0.2488969028917083,-0.07338031291989111,-1.401660895096061,10.898036150329396,0.32999992370605824,-0.16683940598348102,-0.15150032043457173,-0.9196362729037837,0.6166356320346402,-0.5355682966691759,0.23256765580003247,0.311454876054885,85.33325195312452,44.823514482873335,0.3840679762346052,7,-0.36499977111816406,-0.07999992370605469,0.13000059127807617,-1.114999771118164,-0.4799995422363246,3,-0.0039036738054081255,-1.068953723922047,30.520000457763672,-1.3529490962535897,30.309999465942386,2.899998092658643,30.34000015258789,-0.0039036738054081255
8180,2005-07-15,30.809999465942386,30.8700008392334,30.68000030517578,30.690000534057614,433900.0,0.0022771533944510036,-1.7143051771117166,1.3333192048489748,46.181802796934164,37.885844209095396,-0.21258379792765325,0.15535908082690142,-0.12667110284604277,-1.4343886257152327,10.420743715490262,0.1900005340576172,-0.25959418119064637,-0.06150064468383576,-0.8154176798726667,0.6924163905049951,-0.43845916227824944,0.3154578729105779,0.16156786120155076,91.6664900606117,45.213758207025194,0.3769585175944147,7,-0.44999980926514027,-0.149999618530277,0.03000068664550426,-1.1849994659423864,-0.38999938964844105,4,-0.010061651130019111,-1.240005493164091,30.739999771118164,-1.068953723922047,30.520000457763672,-1.3529490962535897,30.309999465942386,-0.010061651130019111
8181,2005-07-18,30.70000076293945,30.809999465942386,29.86000061035156,29.90999984741211,751400.0,-0.0035702273583136934,-1.1348303530097543,6.58339956130549,44.56141360615321,36.80821251075041,-0.13566348208163248,0.22739868940103847,0.006839967112622247,-1.292329010833516,9.733284256979434,0.9499988555908274,-0.29651114935732537,-0.13999938964844105,-0.8653598091404895,0.5853610298436074,-0.5026795993944653,0.22268082009758317,0.19647248337712142,83.16831309215107,34.0334469043886,0.36268020974602394,7,-0.3400011062622035,-0.0400009155273402,0.09749937057495828,-0.9000005722045863,-0.7900009155273402,0,-0.007491903709090919,-1.7143051771117166,30.809999465942386,-1.240005493164091,30.739999771118164,-1.068953723922047,30.520000457763672,-0.007491903709090919
8182,2005-07-19,30.75,30.84000015258789,30.60000038146973,30.79999923706055,414000.0,0.0016286396031921502,2.69227383432607,-0.06329010014776378,38.281240104695584,36.65727630500291,-0.2372640407610902,0.12887579976989727,-0.016646875367637648,-1.3077350329344668,9.302246254468304,0.2399997711181605,-0.3209925162153482,-0.05500011444091868,-0.72160202132115,0.6116017924393127,-0.38830106788103436,0.278300838999197,-1.0300006866455114,88.11873148125422,41.85751254414427,0.3333009534401152,7,-0.4549999237060547,-0.09000015258789062,0.04750013351440785,-0.8499994277954102,-1.139999389648441,1,-0.0156097412109375,-1.1348303530097543,30.70000076293945,-1.7143051771117166,30.809999465942386,-1.240005493164091,30.739999771118164,-0.0156097412109375
8183,2005-07-20,30.78000068664551,30.81999969482422,30.420000076293945,30.649999618530273,619000.0,0.000975632086032796,2.8095367847411445,-2.600061036087473,48.09524025776468,38.67696274911011,-0.26713907162761075,0.057730110573984916,-0.02246373309736427,-1.30133948426084,9.07122680234098,0.39999961853027344,-0.35368440292653247,0.0030005455017132476,-0.6141953111882934,0.6201964021917199,-0.3055973828432883,0.3115984738467148,-1.0376013565063538,91.08909582253013,39.71905915475493,0.3085979283450025,7,-0.4149999618530309,-0.12000083923340199,0.02999925613402965,-0.8200006484985387,-1.2900009155273473,2,-0.012995500875750743,2.69227383432607,30.75,-1.1348303530097543,30.70000076293945,-1.7143051771117166,30.809999465942386,-0.012995500875750743
8184,2005-07-21,30.60000038146973,30.84000015258789,30.5,30.71999931335449,466200.0,-0.005847963000659595,-1.125002980235081,-0.9230611226854449,46.11872066581268,39.9978440473778,-0.03255857194769618,0.19246728174705297,0.17690359547743384,-1.086418510698973,8.808942007698807,0.3400001525878906,-0.40663810222473984,-0.14199981689452912,-0.7118976631240876,0.4278980293350294,-0.4269487400093084,0.14294910622025014,-0.8356490348815981,73.2672874675897,17.095232023588025,0.28494892311478004,7,-0.23499965667724965,0.05999946594237926,0.2099995613098109,-0.6400003433227575,-1.3199996948242188,3,-0.011111115959128615,2.8095367847411445,30.78000068664551,2.69227383432607,30.75,-1.1348303530097543,30.70000076293945,-0.011111115959128615
8185,2005-07-22,30.709999084472656,30.78000068664551,30.479999542236328,30.520000457763672,676200.0,0.0035947288114916987,-1.222226931717061,-1.58333598245233,47.55554199218752,42.05328156686581,-0.12427255787108038,0.046247810624024055,0.08537038525282625,-1.1686456057496244,9.28512375690641,0.30000114440918324,-0.3947984777783944,-0.007501029968260298,-0.5350527453269969,0.5200506853904763,-0.27127688764763036,0.25627482771110977,-0.9241347617645275,86.73457868984555,25.59756806807553,0.26377585767936856,7,-0.3449983596801758,-0.049999237060546875,0.10000085830688477,-0.7049989700317383,-1.279998779296875,4,-0.01465317059609883,-1.125002980235081,30.60000038146973,2.8095367847411445,30.78000068664551,2.69227383432607,30.75,-0.01465317059609883
8186,2005-07-25,30.559999465942386,30.75,30.51000022888184,30.709999084472656,721200.0,-0.004884390198699573,1.0869413784238457,-0.7894773826971926,42.17389717894762,43.4102602947677,0.06729228791570918,0.1686659174675178,0.25440746439763373,-0.9949774690923014,9.92870047729192,0.2399997711181605,-0.3238972901833286,-0.13450059890746857,-0.6464003238204548,0.3773991260055176,-0.39045046136396167,0.12144926354902452,-0.753052426636664,33.33318195648606,-29.128693269485915,0.2559498624564933,7,-0.1949987411499059,0.10000038146972301,0.1800003051757777,-0.5349988937377965,-1.3099994659423864,0,-0.0045811319402824235,-1.222226931717061,30.709999084472656,-1.125002980235081,30.60000038146973,2.8095367847411445,30.78000068664551,-0.0045811319402824235
8187,2005-07-26,30.520000457763672,30.959999084472656,30.45000076293945,30.70000076293945,1025400.0,-0.0013088680915486206,-2.1874925494122492,1.2000050862759606,48.01980244763986,44.7717434164564,0.15669026460530588,0.17926412326174912,0.3233654522315135,-0.9308232221716253,10.767778762452851,0.5099983215332067,-0.28124118077447946,-0.14999961853027344,-0.6449426945390009,0.344943457478454,-0.3974711565346354,0.09747191947408851,-0.6923923561923075,18.518623174328454,-47.570443942874405,0.24747153800436342,7,-0.1100006103515625,0.10499954223632812,0.28999948501586914,-0.49499988555908203,-1.1200008392333984,1,-0.019986913538737827,1.0869413784238457,30.559999465942386,-1.222226931717061,30.709999084472656,-1.125002980235081,30.60000038146973,-0.019986913538737827
8188,2005-07-27,30.76000022888184,30.809999465942386,30.40999984741211,30.54999923706055,574200.0,0.007863688319739826,1.580647146047805,-1.166670198787799,64.02120086426216,47.22320665715527,-0.05105426331694929,-0.1129967202377351,0.10732868364057069,-1.1450269388324266,11.164561363193288,0.399999618530277,-0.1983152081186823,0.11950016021728871,-0.2621570802614066,0.501157400695984,-0.07132846002205895,0.31032878045663637,-0.8870964879944232,63.636521268701365,-5.644604048684847,0.19082862023934777,7,-0.3500003814697301,-0.15500068664551137,0.049999713897701525,-0.7349996566772496,-0.7600002288818395,2,-0.03738620318508645,-2.1874925494122492,30.520000457763672,1.0869413784238457,30.559999465942386,-1.222226931717061,30.709999084472656,-0.03738620318508645
8189,2005-07-28,31.06999969482422,31.239999771118164,30.79999923706055,30.79999923706055,672200.0,0.010078005969951453,-2.2592576894277148,1.285710393184423,64.58334782060142,49.267822770896075,-0.3456715496433276,-0.4284223588729148,-0.1778352981018685,-1.4244514154053007,11.703375441721391,0.4799995422363246,-0.10425925762893584,0.41899967193603516,0.001997805464618807,0.8360015384074515,0.21049873870032698,0.6275006051717433,-1.1536121401933919,79.51806121440669,8.72558462344719,0.2085009332357081,7,-0.5199995040893555,-0.48499965667724965,-0.20749950408935547,-1.044999122619629,-1.0499992370605469,3,-0.0508529108215362,1.580647146047805,30.76000022888184,-2.1874925494122492,30.520000457763672,1.0869413784238457,30.559999465942386,-0.0508529108215362
8190,2005-07-29,30.85000038146973,31.190000534057614,30.82999992370605,31.06999969482422,488200.0,-0.007080763293059733,-1.7692330264460234,-0.814810890235802,62.94419782251942,51.310354350492325,-0.1334333369196763,-0.213045294950863,0.056250888639979735,-1.1710138825863616,12.16712357710559,0.3600006103515625,-0.041012137775684465,0.19500036239624308,-0.22829502628353993,0.6182957510760261,-0.016647331943648425,0.4066480567361346,-0.8541960938496622,53.01211740995863,-19.75680866791381,0.21164769433989117,7,-0.025000572204593396,-0.2900009155273473,0.030000209808346057,-0.7300004959106445,-0.7299995422363317,4,-0.050891399527088876,-2.2592576894277148,31.06999969482422,1.580647146047805,30.76000022888184,-2.1874925494122492,30.520000457763672,-0.050891399527088876
8191,2005-08-01,30.71999931335449,30.899999618530273,30.60000038146973,30.79999923706055,662900.0,-0.0042139729824226535,1.142846438375735,0.36363715179945383,59.90339766731696,53.7128163018947,-0.000332068215254111,-0.09583356829369905,0.20105296672425865,-1.0063943525042731,13.012811223554237,0.2999992370605433,-0.01459043470785204,0.06999931335449006,-0.34741129991004627,0.4874099266190264,-0.1387059932777781,0.2787046199867582,-0.6495432967245343,37.34933667923636,-37.191288646080906,0.20870530663226883,8,0.10500049591064808,-0.15999984741210582,0.23500108718872426,-0.599999427795403,-0.529998779296875,0,-0.04199215615274843,-1.7692330264460234,30.85000038146973,-2.2592576894277148,31.06999969482422,1.580647146047805,30.76000022888184,-0.04199215615274843
8192,2005-08-02,30.70000076293945,30.790000915527344,30.60000038146973,30.770000457763672,470700.0,-0.0006509944942071355,2.4545359966707636,0.8749970197648858,54.787258866665574,54.45637392510591,0.013218273592176644,-0.09819647195558545,0.23721479183754468,-0.9534582485010326,13.71145562563217,0.19000053405761363,-0.00909302855710692,0.06100072860717276,-0.33762328511869555,0.45962474233304107,-0.13831127825575962,0.26031273547010514,-0.5593721210402016,34.93987255233102,-35.97991357639996,0.1993120068629334,8,0.12499904632568715,-0.14000129699706676,0.2599997520446813,-0.580000877380364,-0.5200004577636683,1,-0.047231294035988025,1.142846438375735,30.71999931335449,-1.7692330264460234,30.85000038146973,-2.2592576894277148,31.06999969482422,-0.047231294035988025
8193,2005-08-03,30.70000076293945,30.770000457763672,30.540000915527344,30.670000076293945,560300.0,0.0,1.7058757531218796,-0.42858310626695745,48.79520633333899,54.75376122149771,0.0007564398555572893,-0.09520160306839287,0.2382371308758522,-0.9177912401460482,14.132356664806878,0.22999954223632812,0.011062101348930042,0.056000709533687854,-0.3430719939512983,0.455073413018674,-0.143535642208807,0.2555370612761827,-0.49340985328706566,22.857158427360726,-44.329318417638774,0.19953635174249376,8,0.12499904632568715,-0.14000129699706676,0.269999504089359,-0.580000877380364,0.38999938964844105,2,-0.04234531309779366,2.4545359966707636,30.70000076293945,1.142846438375735,30.71999931335449,-1.7692330264460234,30.85000038146973,-0.04234531309779366
8194,2005-08-04,30.520000457763672,30.68000030517578,30.40999984741211,30.68000030517578,413400.0,-0.005863201977280408,2.375008940705243,-5.33320617966876,41.80791325740549,54.115135806521934,0.18798387643667525,0.11345574543003778,0.4123535583665614,-0.7072793032465547,13.250222978901387,0.2900009155273402,0.04177785489882169,-0.1384996414184556,-0.4927980014389952,0.215798718602084,-0.3156488214287272,0.03864953859181597,-0.251405016423341,14.102629938011289,-47.922366491397604,0.17714918001027063,8,0.30499935150146484,0.0149993896484375,0.5599994659423828,-0.4000005722045863,0.4699993133544922,3,-0.017038022606955527,1.7058757531218796,30.70000076293945,2.4545359966707636,30.70000076293945,1.142846438375735,30.71999931335449,-0.017038022606955527
8195,2005-08-05,30.40999984741211,30.51000022888184,30.270000457763672,30.45000076293945,551300.0,-0.00360421391552046,1.9999999999999112,0.2500059604701397,41.80786820519243,54.07446592054913,0.28044630618918376,0.2272306866632654,0.5060441214745666,-0.5642228575998658,13.309663659604205,0.25,0.0349166530138163,-0.2435002326965332,-0.6092597071354682,0.12225924174240177,-0.4263799699159989,-0.06062049547706749,0.8299999237060547,22.222154943521215,-35.5946201150892,0.1828797372194668,8,0.3450002670288086,0.06999969482421875,0.6700000762939453,-0.2899999618530238,0.48999977111816406,4,-0.012824708701260512,2.375008940705243,30.520000457763672,1.7058757531218796,30.70000076293945,2.4545359966707636,30.70000076293945,-0.012824708701260512
8196,2005-08-08,30.51000022888184,30.540000915527344,30.34000015258789,30.45000076293945,462600.0,0.003288404537043821,2.3333227370261462,-1.499952317375859,43.40659167912919,53.56188694627018,0.1928923664695894,0.1482185395046578,0.39023704149903793,-0.6387129168526329,13.33844915569393,0.20000076293945312,0.049118350266255106,-0.15199985504149893,-0.4942278396468289,0.19022812956383106,-0.32311384734416393,0.019114137261166064,0.7105995559692353,46.15376150827197,-7.506569812248863,0.17111399230266522,8,0.24499988555907848,-0.030000686645511365,0.5250000953674281,-0.3900003433227539,-0.28000068664551137,0,-0.012782674097762015,1.9999999999999112,30.40999984741211,2.375008940705243,30.520000457763672,1.7058757531218796,30.70000076293945,-0.012782674097762015
8197,2005-08-09,30.5,30.68000030517578,30.3799991607666,30.61000061035156,608500.0,-0.00032776888911234536,1.4000091552734375,-1.8333598245220875,42.222191610408544,51.13977480695311,0.22323245243948975,0.1825419950722349,0.39075846386521107,-0.6036402313345803,13.21171960697501,0.3000011444091797,0.05121407796798394,-0.17150011062621928,-0.48162896359525575,0.1386287423428172,-0.3265645371107375,-0.016435684141701046,0.7015877983093262,45.999908447265625,-2.805068493831726,0.15506442648451746,8,0.25500011444091797,-0.020000457763671875,0.5250000953674316,-0.3800001144409144,-0.45999908447265625,1,-0.010163916916143823,2.3333227370261462,30.51000022888184,1.9999999999999112,30.40999984741211,2.375008940705243,30.520000457763672,-0.010163916916143823
8198,2005-08-10,30.5,30.75,30.45000076293945,30.6200008392334,580900.0,0.0,-1.7272743035987754,1.0909106672215638,46.913562804278484,49.17646536069501,0.2039169317722198,0.19074645399346934,0.3817289365832153,-0.5762374877779628,13.346827656285893,0.2999992370605504,0.08051822364014427,-0.17050008773803782,-0.48280718797256483,0.1418070124964892,-0.3266536378553013,-0.014346537620774313,0.6829560514984117,47.916616996081984,2.114831975802929,0.15615355011726323,8,0.23000049591064453,-0.020000457763671875,0.507500171661377,-0.3800001144409144,-0.5100002288818359,2,-0.010491793272925154,1.4000091552734375,30.5,2.3333227370261462,30.51000022888184,1.9999999999999112,30.40999984741211,-0.010491793272925154
8199,2005-08-11,30.6200008392334,30.649999618530273,30.43000030517578,30.5,370500.0,0.003934453745357391,1.4444585730785942,-1.0,47.23931620931233,47.43147851478311,0.014942273607534418,0.06460708846064023,0.2458473407371642,-0.6702546525813062,14.251239251628773,0.2199993133544922,0.10006892988333149,-0.04449930191039897,-0.3557936030052673,0.26679499918446936,-0.20014645245783313,0.1111478486370352,0.5446961003903183,72.9168156784207,30.958773420444032,0.1556471505474346,8,-0.03500080108642578,-0.1400012969970703,0.33749914169311523,-0.5000009536743129,-0.6700000762939489,3,0.015349421961879273,-1.7272743035987754,30.5,1.4000091552734375,30.5,2.3333227370261462,30.51000022888184,0.015349421961879273
8200,2005-08-12,30.5,30.6299991607666,30.28000068664551,30.56999969482422,499600.0,-0.0039190344854478365,2.684221093420566,-0.5833267106413415,48.12501713633119,46.122769566895805,0.08948473237854415,0.16884977442914817,0.3427651272759107,-0.5223090803317199,15.391844951931189,0.3499984741210902,0.060652413381212966,-0.1490001678466797,-0.46066122985658353,0.16266089416322416,-0.3048306988516316,0.006830363158272235,0.6468030099865167,46.808432928189845,3.604106752667036,0.15583053100495123,8,0.030000686645507812,0.05000019073486328,0.1099996566772461,-0.34999942779541016,-0.7999992370605504,4,0.016065566266169284,1.4444585730785942,30.6200008392334,-1.7272743035987754,30.5,1.4000091552734375,30.5,0.016065566266169284
8201,2005-08-15,30.46999931335449,30.520000457763672,30.229999542236328,30.5,595900.0,-0.0009836290703446604,7.285550802430452,0.42858310626708074,48.427639005348865,45.41614513786062,0.08972958949119914,0.1905030246049897,0.35272680567140213,-0.46042230071167367,15.014078744343646,0.29000091552734375,-0.008896408295726133,-0.16750078201294372,-0.4880841796002535,0.1530826155743661,-0.3277924808066004,-0.007209083219287038,0.6592676455875726,46.153761508270605,-0.16598783774710313,0.16029169879365496,8,0.030000686645511365,0.08000087738037465,0.14000034332275746,-0.16499900817870383,-1.0999984741210902,0,0.014112251882701043,2.684221093420566,30.5,1.4444585730785942,30.6200008392334,-1.7272743035987754,30.5,0.014112251882701043
8202,2005-08-16,30.270000457763672,30.520000457763672,30.20000076293945,30.5,705100.0,-0.006563795867995381,1.37036409104398,7.666475936167952,34.19356744072141,43.79374081645866,0.24844505977994302,0.3717579414431178,0.5347851637633596,-0.22586386006606674,14.718802103580686,0.3199996948242223,-0.06923777999802283,-0.34349966049194336,-0.6986289690128729,0.01162964802898614,-0.5210643147524081,-0.1659350062314786,0.8232958045101597,12.727234895512392,-30.104872588184353,0.17756465426046503,8,0.2049999237060547,0.2799997329711914,0.3399991989135742,0.03499984741211293,-0.9400005340576207,1,-0.001321470595388896,7.285550802430452,30.46999931335449,2.684221093420566,30.5,1.4444585730785942,30.6200008392334,-0.001321470595388896
8203,2005-08-17,30.3799991607666,30.45000076293945,30.04999923706055,30.170000076293945,547500.0,0.0036339181149471766,1.2857080576778512,-0.9130413149121789,24.44443188577401,41.8644651084996,0.0986551777884408,0.24269891994614667,0.416780903650249,-0.303505896660738,14.240292661555145,0.40000152587889914,-0.1152005687686497,-0.21350088119506694,-0.5741596700068037,0.1471579076166698,-0.3938302756009371,-0.03317148678919679,0.6596993715471662,54.99995231631423,16.114034773619494,0.18032939440586876,8,0.020000457763671875,0.17000102996826172,0.2175006866455078,-0.07499885559081676,-1.2399997711181605,2,-0.011191515952322262,1.37036409104398,30.270000457763672,7.285550802430452,30.46999931335449,2.684221093420566,30.5,-0.011191515952322262
8204,2005-08-18,30.26000022888184,30.34000015258789,30.1200008392334,30.29999923706055,649500.0,-0.0039499320342224475,2.6666295795917296,-0.19047229791099002,26.399993896484517,40.15247907419872,0.19880054642765543,0.3540733933829685,0.5323728855634435,-0.15104060006403586,13.789734266544285,0.2599983215332031,-0.1517133485429767,-0.3164998054504373,-0.7067102709205777,0.07371066001970306,-0.5116050381855075,-0.12139457271536713,0.7005223598116714,36.20707231811971,-0.8551293394861332,0.1951052327350696,8,0.13999938964843395,0.2899999618530238,0.2574996948242152,0.11499977111816051,-1.0,3,-0.008922685251865015,1.2857080576778512,30.3799991607666,1.37036409104398,30.270000457763672,7.285550802430452,30.46999931335449,-0.008922685251865015
8205,2005-08-19,30.26000022888184,30.479999542236328,30.26000022888184,30.36000061035156,488700.0,0.0,-3.3999694825385314,2.5000715273471115,29.464307001679458,38.603336332259865,0.19588488151624261,0.3358513199136688,0.5294869452894808,-0.12367346340722563,13.083837800425027,0.21999931335448863,-0.17784559731791916,-0.2939998626708942,-0.7032302486733322,0.11523052333154382,-0.49861505567211495,-0.0893846696696734,0.6276804916810335,44.680946042465116,7.338842193806762,0.20461519300121966,8,0.13999938964843395,0.2899999618530238,0.2574996948242152,0.30500030517578125,-0.889999389648441,4,-0.010244529530654467,2.6666295795917296,30.26000022888184,1.2857080576778512,30.3799991607666,1.37036409104398,30.270000457763672,-0.010244529530654467
8206,2005-08-22,30.420000076293945,30.45000076293945,30.170000076293945,30.31999969482422,592300.0,0.005287503179176811,2.4999701980045694,-1.000000000000071,38.88886365941431,38.23296655992717,0.024335031068147828,0.17373266004050691,0.36775615628228664,-0.26419921617772957,12.429187476769712,0.28000068664550426,-0.17290565360588062,-0.12700004577636648,-0.5405648277119504,0.2865647361592174,-0.3337824367441584,0.07978234519142546,0.40066612558874226,78.7233783520549,39.380543031584615,0.2067823909677926,8,-0.020000457763671875,0.13000011444091797,0.08999967575073242,0.14500045776367543,-0.8299999237060547,0,-0.023668616421720023,-3.3999694825385314,30.26000022888184,2.6666295795917296,30.26000022888184,1.2857080576778512,30.3799991607666,-0.023668616421720023
8207,2005-08-23,29.90999984741211,30.420000076293945,29.90999984741211,30.38999938964844,1325900.0,-0.016765293478065324,-1.125002980235081,-4.799977111903753,27.683595728402295,36.09630355149648,0.4937673738600026,0.670043484021388,0.870063508085142,0.271289135820016,12.58986077842743,0.5100002288818359,-0.17271289500384057,-0.6065002441406264,-1.1088851915105096,-0.10411529677074327,-0.857692717825568,-0.35530777045568485,0.849012997284806,0.0,-39.716807912753936,0.25119247368494074,8,0.36999988555908203,0.6649999618530273,0.5999999046325684,0.6900005340576207,-0.26000022888183594,1,-0.018054129419376563,2.4999701980045694,30.420000076293945,-3.3999694825385314,30.26000022888184,2.6666295795917296,30.26000022888184,-0.018054129419376563
8208,2005-08-24,29.61000061035156,29.96999931335449,29.57999992370605,29.920000076293945,779400.0,-0.010030064814143036,-1.108100027321378,0.6458328366274891,25.925922188224035,33.72814866026446,0.7311298156131336,0.9269978560697503,1.1580804670815468,0.5928956788558217,12.92588088619316,0.3899993896484375,-0.19256715214444498,-0.8489995002746618,-1.480652228697796,-0.21734677185152762,-1.1648258644862288,-0.5331731360630947,1.064110934616874,3.333411040162408,-37.986615590637285,0.3158263642115678,8,0.4949989318847692,0.7999992370605504,0.8674993515014684,0.9899997711181712,0.13999938964844105,2,-0.00945628777014007,-1.125002980235081,29.90999984741211,2.4999701980045694,30.420000076293945,-3.3999694825385314,30.26000022888184,-0.00945628777014007
8209,2005-08-25,29.489999771118164,29.75,29.420000076293945,29.63999938964844,823600.0,-0.004052713163114285,-1.2758693264405465,0.4838705707904495,25.789466815640665,31.246420846854395,0.7531891955924017,0.9724161661254946,1.2538190478945666,0.733546391705783,14.537139601088061,0.3299999237060547,-0.21580756765619213,-0.8900003433227539,-1.5912774838872181,-0.1887232027582897,-1.240638913604986,-0.5393617730405218,1.0528183792987846,6.603748121890435,-35.59814494515155,0.3506385702822314,8,0.48000049591064453,0.8400001525878906,1.0225005149841309,1.135000228881836,0.15999984741210938,3,-0.011868443003940077,-1.108100027321378,29.61000061035156,-1.125002980235081,29.90999984741211,2.4999701980045694,30.420000076293945,-0.011868443003940077
8210,2005-08-26,29.28000068664551,29.489999771118164,29.270000457763672,29.3700008392334,695900.0,-0.007121026995677404,-2.99996532112637,0.6000025431379401,19.402970911485554,28.021457725314026,0.862648883895865,1.1159809689949718,1.4317797551607505,0.9617468111374556,16.329589845798026,0.2199993133544922,-0.2600883809520056,-1.0214994430541964,-1.8425198954537585,-0.20047899065463426,-1.4320096692539757,-0.6109892168544171,1.1056229333942156,0.847476804707251,-39.16687292920104,0.4105102261997808,8,0.6149997711181605,0.9749994277954066,1.2324995994567836,1.3449993133544886,0.379999160766598,4,-0.0006830757272759946,-1.2758693264405465,29.489999771118164,-1.108100027321378,29.61000061035156,-1.125002980235081,29.90999984741211,-0.0006830757272759946
8211,2005-08-29,29.43000030517578,29.540000915527344,29.059999465942386,29.1299991607666,869800.0,0.005122937671196315,-1.181822122616378,-3.3333403975756837,25.116259676477682,27.01286797373139,0.614201115156785,0.9110949593910931,1.246955628575428,0.8332409426533047,17.806014616058235,0.4800014495849574,-0.3167262752086053,-0.8069998741149895,-1.6899399121157366,0.07594016388575753,-1.248469893115363,-0.365529855114616,0.7771236088997782,27.205931851585714,-11.55345880980575,0.4414700190003735,8,0.3399991989135742,0.7199993133544922,1.0824999809265137,1.1949996948242188,-0.09000015258789062,0,-0.0020387178158415287,-2.99996532112637,29.28000068664551,-1.2758693264405465,29.489999771118164,-1.108100027321378,29.61000061035156,-0.0020387178158415287
8212,2005-08-30,29.25,29.489999771118164,29.1299991607666,29.29999923706055,1312800.0,-0.006116218257195327,-1.482754991976007,-0.16666348776441703,23.175942828608456,26.87192474515744,0.708840761052123,1.0296876446740804,1.3854532229197076,1.0305534270640493,19.36222721549662,0.3600006103515625,-0.37770528401020087,-0.9145001411437974,-1.872315031366906,0.0433147490793111,-1.3934075862553499,-0.43559269603224493,0.7506415134115869,20.879183067771447,-16.03111643247445,0.47890744511155375,8,0.5199995040893555,0.8999996185302734,1.262500286102295,1.375,-0.12999916076660156,1,0.011623936840611693,-1.181822122616378,29.43000030517578,-2.99996532112637,29.28000068664551,-1.2758693264405465,29.489999771118164,0.011623936840611693
8213,2005-08-31,29.399999618530273,29.440000534057614,28.86000061035156,29.25,1443200.0,0.005128192086505168,4.043445810908462,-3.0000381475545286,24.15248141544842,26.62220113615343,0.4528289461187853,0.8193079095992069,1.1983843972366905,0.8971575887907122,21.007049288724605,0.5799999237060547,-0.44065609442700904,-0.699500465393065,-1.6804660973938361,0.28146516660770615,-1.1899832813934523,-0.20901764939267764,0.4313263263368583,60.6740874723543,27.14856745216629,0.4904828160003859,8,0.2700004577636719,0.6500005722045898,1.1175003051757812,1.2250003814697266,-0.4300003051757848,2,0.008503401470877137,-1.482754991976007,29.25,-1.181822122616378,29.43000030517578,-2.99996532112637,29.28000068664551,0.008503401470877137
8214,2005-09-01,30.0,30.170000076293945,29.3700008392334,29.399999618530273,1974600.0,0.020408176505266162,-1.4242476786627711,4.0000127156898895,41.19717174756339,27.92585277458498,-0.2100164759696952,0.1879913592311162,0.5688121250774998,0.31262839294743827,21.521708027575656,0.7999992370605469,-0.45186258525581735,-0.07350006103515483,-1.0349084732413338,0.8879083511710242,-0.5542042671382461,0.40720414506793645,-1.139999389648441,87.0228896489167,52.89824032928454,0.4807042061030895,9,-0.34499931335449574,0.05000019073486328,0.5074996948242188,0.625,-1.0499992370605504,3,-0.008333333333333304,4.043445810908462,29.399999618530273,-1.482754991976007,29.25,-1.181822122616378,29.43000030517578,-0.008333333333333304
8215,2005-09-02,30.020000457763672,30.190000534057614,29.920000076293945,30.020000457763672,724000.0,0.0006666819254557144,-1.6999942779758939,0.0,42.04947925266879,28.277032284946586,-0.2990940083992193,0.14469355252494154,0.5220862182844321,0.3096498597081485,21.727480002865452,0.2700004577636683,-0.46154741799782784,-0.03399963378906179,-0.9824031973088552,0.9144039297307316,-0.5082014155489603,0.4402021479708367,-1.159999847412113,87.2180386431726,52.358902168392035,0.4742017817598972,9,-0.38000011444091797,0.005000114440914416,0.5474996566772461,0.6399993896484375,-1.1900005340576207,4,-0.012325144356808648,-1.4242476786627711,30.0,4.043445810908462,29.399999618530273,-1.482754991976007,29.25,-0.012325144356808648
8216,2005-09-06,30.1200008392334,30.209999084472656,30.04999923706055,30.06999969482422,1173000.0,0.0033311252479966136,-2.555470786445621,100.0,47.252751859317186,30.45138296615935,-0.4985526308923838,0.014732659552485927,0.40177421572654737,0.2224758720108433,22.019849692948736,0.18999862670898438,-0.4691032665001664,0.08550071716308594,-0.8391664222546176,1.0101678565807894,-0.3768328525457676,0.5478342868719395,-1.2068002319335989,93.33345578054447,53.374914762325275,0.46233356970885203,9,-0.5850009918212891,-0.24000072479248047,0.5724987983703613,0.5399990081787109,-1.2800006866455078,1,-0.015272276859371936,-1.6999942779758939,30.020000457763672,-1.4242476786627711,30.0,4.043445810908462,29.399999618530273,-0.015272276859371936
8217,2005-09-07,30.190000534057614,30.229999542236328,30.040000915527344,30.1200008392334,846800.0,0.002324026987842398,1.5333536786958624,1.3999618539003675,46.46842520991473,32.733883301902765,-0.586314583202654,-0.08398832960195435,0.3121799073471294,0.1731847361013159,22.75565019125966,0.18999862670898438,-0.48585827776188495,0.17100038528441885,-0.730924984745986,1.0729257553148237,-0.27996229973078357,0.6219630702996213,-1.1989920181274414,97.08036209023273,56.58621894848051,0.45096268501520176,9,-0.6450004577636683,-0.3649997711181605,0.5024991035461461,0.46999931335449574,-1.3400001525878835,2,-0.028155030355525468,-2.555470786445621,30.1200008392334,-1.6999942779758939,30.020000457763672,-1.4242476786627711,30.0,-0.028155030355525468
8218,2005-09-08,30.18000030517578,30.26000022888184,29.95000076293945,30.0,1244900.0,-0.00033124308396581537,-1.2142915531335094,2.5714441416895037,48.4496138358186,35.25167741525587,-0.54418370408019,-0.10455127334864045,0.2911044225633681,0.20117151879209416,23.824223629202486,0.3099994659423899,-0.530294016697038,0.17700014114380025,-0.7000066973932206,1.0540069796808211,-0.2615032781247102,0.6155035604123107,-1.0898725071411164,91.0112383630219,47.91040176009053,0.43850341926851033,9,-0.619999885559082,-0.36499977111816406,0.5124993324279785,0.4799995422363281,-1.4600009918212926,3,-0.03512257969595167,1.5333536786958624,30.190000534057614,-2.555470786445621,30.1200008392334,-1.6999942779758939,30.020000457763672,-0.03512257969595167
8219,2005-09-09,31.09000015258789,31.10000038146973,30.18000030517578,30.20000076293945,2157100.0,0.030152413459586525,1.0219785287003538,4.944432670707433,61.89111716531905,39.9725825545707,-1.3447728553029066,-1.0303617470654984,-0.6242410007190422,-0.6807370792973337,24.557492151723505,0.9200000762939489,-0.4840142107413392,1.063500022888185,0.0963279215440842,2.030672124232286,0.5799139722161364,1.5470860735602336,-1.8828851114685072,99.15252319529276,53.927865898548845,0.4835860506720496,9,-1.109999656677246,-1.109999656677246,-0.39750051498413086,-0.43000030517578125,-2.1700000762939453,4,-0.06818915499609401,-1.2142915531335094,30.18000030517578,1.5333536786958624,30.190000534057614,-2.555470786445621,30.1200008392334,-0.06818915499609401
8220,2005-09-12,30.989999771118164,31.459999084472656,30.809999465942386,31.0,3683000.0,-0.0032164805718536416,-2.513503482192154,-0.011236219932449764,58.309032712972446,43.66066844751456,-1.0914812463646122,-0.9399619356002447,-0.5279570046656907,-0.5548578291802642,25.17988128865629,0.6499996185302699,-0.4048924063292816,0.9389996528625488,-0.1007754587276608,1.9787747644527585,0.419112097067444,1.4588872086576536,-1.555738489156738,68.87418306019909,26.734910079012423,0.5198875557951047,9,-0.8299999237060547,-0.8299999237060547,-0.309999942779541,-0.3299999237060547,-2.0699996948242188,0,-0.06582765483205777,1.0219785287003538,31.09000015258789,-1.2142915531335094,30.18000030517578,1.5333536786958624,30.190000534057614,-0.06582765483205777
8221,2005-09-13,30.899999618530273,31.0,30.270000457763672,30.75,2626900.0,-0.002904167578335004,3.171421409147634,-14.999618539004388,66.44517767172957,48.46836120786135,-0.8616441887096471,-0.8601983132846449,-0.44440754240644864,-0.44450858491618916,25.27152726026435,0.7299995422363281,-0.31045010668032447,0.8274994850158706,-0.2651913660093115,1.9201903360410526,0.28115405950327954,1.3738449105284616,-1.1821350442172758,62.91390142912368,14.806305972729959,0.5463454255125905,9,-0.7399997711181641,-0.7399997711181641,-0.2824997901916504,-0.23999977111816406,-1.869998931884762,1,-0.06699028221291214,-2.513503482192154,30.989999771118164,1.0219785287003538,31.09000015258789,-1.2142915531335094,30.18000030517578,-0.06699028221291214
8222,2005-09-14,30.229999542236328,31.04999923706055,29.940000534057614,31.0,5383400.0,-0.021682850633181094,1.551724289128095,-5.13334943987386,59.171578934300435,52.35937204328936,-0.042479262989793654,-0.20379746069176008,0.20799958046664813,0.2510927480506062,25.428670512980023,1.1099987030029368,-0.18779403243954107,0.15949945449829173,-0.9318148509054147,1.2508137599019982,-0.3861576982035615,0.705156607200145,1.2299995422363281,19.07890031207786,-33.25922405046421,0.545657152701853,9,0.18500041961669922,-0.06999969482421875,0.3875002861022949,0.43000030517578125,-1.4799995422363281,2,-0.045980794267177494,3.171421409147634,30.899999618530273,-2.513503482192154,30.989999771118164,1.0219785287003538,31.09000015258789,-0.045980794267177494
8223,2005-09-15,30.040000915527344,30.25,29.920000076293945,30.20000076293945,1913400.0,-0.006285101871851606,1.5384773390847601,0.20779188609419358,57.97103372248791,54.223134484947636,0.276977899630765,-0.04276948282530668,0.38815084943742306,0.45674643780222013,25.214913133063032,0.3299999237060547,-0.08152625627507959,-0.013499259948730469,-1.0950627890520828,1.0680642691546218,-0.5542810245004048,0.5272825046029439,1.389598197937012,7.792267306413278,-48.25182852133317,0.5407817645516758,9,0.649998664855957,0.11999893188476562,0.5774989128112793,0.6199989318847656,-1.2800006866455043,3,-0.03961386477330353,1.551724289128095,30.229999542236328,3.171421409147634,30.899999618530273,-2.513503482192154,30.989999771118164,-0.03961386477330353
8224,2005-09-16,29.989999771118164,30.229999542236328,29.5,29.899999618530273,12883700.0,-0.0016644854489114014,1.5614032739489498,-0.562501490117553,60.7902566397744,56.30544308351492,0.36365337090749605,-0.014791609211066259,0.43944864511905735,0.5206741033673268,25.25126170971116,0.7299995422363281,0.05809438467755257,-0.05000038146972585,-1.1274435964832037,1.027442833543752,-0.588721988976463,0.4887212260370113,1.3792153808593746,25.0,-36.45527807599999,0.5387216075067386,9,0.48999977111816406,0.1700000762939453,0.6150002479553223,0.6700000762939453,-1.0399990081787145,4,-0.042347464736786966,1.5384773390847601,30.040000915527344,1.551724289128095,30.229999542236328,3.171421409147634,30.899999618530273,-0.042347464736786966
8225,2005-09-19,29.95000076293945,30.059999465942386,29.79999923706055,29.95000076293945,2492200.0,-0.0013337448644209493,1.363666314091852,0.0,58.17610704183446,57.51914921490573,0.4388259437184381,0.0008350430605972292,0.4712796066970988,0.5749874506395152,25.84918263271624,0.26000022888183594,0.19467104400822777,-0.07449941635132262,-1.1475269394811107,0.9985281067784655,-0.6110131779162167,0.46201434521357143,1.3070614799194367,29.032321576676388,-35.23694623008067,0.5365137615648948,9,0.5299987792968786,0.2099990844726598,0.5824990272522008,0.7099990844726598,-1.1500015258788991,0,-0.034390673135475947,1.5614032739489498,29.989999771118164,1.5384773390847601,30.040000915527344,1.551724289128095,30.229999542236328,-0.034390673135475947
8226,2005-09-20,29.70000076293945,29.940000534057614,29.45000076293945,29.8799991607666,1939600.0,-0.008347245196379194,2.2666526794967936,-100.0,56.92308866060692,58.68077848720486,0.6961960706794557,0.2046197620838086,0.7155185798738302,0.8429431815032444,26.423578710034878,0.5,0.24233556996268746,-0.2884994506835987,-1.3539425818926851,0.7769436805254877,-0.8212210162881419,0.24422211492094448,1.4516377453479024,15.625014901175335,-51.89663639924018,0.5327215656045435,9,0.7549991607666051,0.4599990844726598,0.839999675750736,0.9599990844726598,-1.1700000762939382,1,-0.02626264870736339,1.363666314091852,29.95000076293945,1.5614032739489498,29.989999771118164,1.5384773390847601,30.040000915527344,-0.02626264870736339
8227,2005-09-21,29.3700008392334,29.739999771118164,29.28000068664551,29.70000076293945,1576900.0,-0.011111108256866897,1.243909246965655,1.8333492280466956,49.562700049157314,58.80445473313139,1.003137370824554,0.5186831987165874,1.0367712286871722,1.1789432273047744,26.442967358143328,0.4599990844726527,0.27939096972546906,-0.5914994239807143,-1.6921071302695587,0.5091082823081301,-1.1418032771251347,-0.04119557083629388,1.645506649426121,9.278372814166755,-56.66769888171201,0.5503038531444221,9,0.9999990463256836,0.7899990081787109,1.1549992561340332,1.289999008178711,-0.9200000762939489,2,-0.011576443407305015,2.2666526794967936,29.70000076293945,1.363666314091852,29.95000076293945,1.5614032739489498,29.989999771118164,-0.011576443407305015
8228,2005-09-22,29.32999992370605,29.45000076293945,29.11000061035156,29.290000915527344,1369400.0,-0.0013619650794804983,1.4285665628981346,-0.12120914371585333,38.327528216456685,56.18627818325779,1.0168148675067954,0.5656318505622089,1.0606097099241545,1.2258902715175815,25.832099473917154,0.3400001525878906,0.28974933844661876,-0.6175003051757848,-1.7437584730682687,0.5087578627166991,-1.1806293891220285,-0.05437122122954108,1.5119568847520668,19.64281456807021,-41.83457445555457,0.563129083946242,9,0.9549999237060582,0.8299999237060582,1.1825003623962438,1.3299999237060582,-0.2399997711181605,3,-0.019774971879125913,1.243909246965655,29.3700008392334,2.2666526794967936,29.70000076293945,1.363666314091852,29.95000076293945,-0.019774971879125913
8229,2005-09-23,29.13999938964844,29.399999618530273,29.040000915527344,29.20000076293945,1535700.0,-0.0064780270900730574,-1.76923866954238,-1.5000715273472447,35.52630258069213,53.654863724115536,1.007017461342489,0.7674124279221992,1.2248144319968297,1.4176511465720196,24.91827577352009,0.3599987030029297,0.29140898653012215,-0.7900008201599071,-1.9563535574246664,0.37635191710485216,-1.3731771887922868,-0.2068244515275275,1.4941226750368912,9.803785905421867,-46.41750360385577,0.5831763686323795,9,0.9050006866455043,1.0200004577636683,1.3350005149841273,1.5200004577636683,-0.03999900817871094,4,-0.013040465639185705,1.4285665628981346,29.32999992370605,1.243909246965655,29.3700008392334,2.2666526794967936,29.70000076293945,-0.013040465639185705
8230,2005-09-26,29.26000022888184,29.46999931335449,29.15999984741211,29.26000022888184,657000.0,0.004118079675596187,-2.0999828339276423,-0.0,35.947708751734396,50.26625606633829,0.6881783683366969,0.6807381780922164,1.0776237026136322,1.2958151812267111,23.61791415257927,0.3299999237060476,0.2878189962727049,-0.6689999580383272,-1.837731114833936,0.49973119875728145,-1.2533655364361316,-0.0846343796405229,1.1509448749213753,24.44437851137783,-25.96372259480636,0.584365578397804,9,0.7849998474121058,0.8999996185302699,1.2149996757507289,1.3999996185302699,-0.05000114440918324,0,-0.01059465015439054,-1.76923866954238,29.13999938964844,1.4285665628981346,29.32999992370605,1.243909246965655,29.3700008392334,-0.01059465015439054
8231,2005-09-27,29.3700008392334,29.440000534057614,29.20000076293945,29.270000457763672,1044000.0,0.0037594193264216536,1.0000000000000593,100.0,36.774208235556166,47.77765932203337,0.37808329793322315,0.5966000814806947,0.9446969516893731,1.1884326048771143,21.89792003746375,0.23999977111816406,0.15441308255056896,-0.5559993743896499,-1.7304178281961065,0.6184190794168067,-1.1432086012928764,0.031209852513576664,0.8490120782111958,47.14292331628524,2.529553583650781,0.5872092269032281,9,0.27499961853027344,0.7899990081787109,1.10499906539917,1.289999008178711,-0.21000099182128906,1,-0.019407612730178103,-2.0999828339276423,29.26000022888184,-1.76923866954238,29.13999938964844,1.4285665628981346,29.32999992370605,-0.019407612730178103
8232,2005-09-28,29.59000015258789,29.729999542236328,29.35000038146973,29.35000038146973,1722900.0,0.007490613110933575,-2.166662693019956,2.3999885559518233,41.087614685771634,45.90172387350934,0.06454000371302726,0.4251778426430235,0.702243350190745,0.9733152099934941,19.803824696759165,0.379999160766598,0.03657425043362039,-0.35300006866454936,-1.4956303301830474,0.7896301928539486,-0.9243151994237984,0.21831506209469964,0.46395108458828815,79.71019300195158,39.2735849471988,0.5713151307592496,9,0.04500007629394531,0.5699996948242188,0.8849997520446777,1.0699996948242188,-0.3800010681152344,2,-0.035822894913019265,1.0000000000000593,29.3700008392334,-2.0999828339276423,29.26000022888184,-1.76923866954238,29.13999938964844,-0.035822894913019265
8233,2005-09-29,29.649999618530273,29.65999984741211,29.290000915527344,29.59000015258789,1577100.0,0.0020276940058459036,8.249982118589514,0.2499980131766164,20.731708262615356,41.450774053825,-0.06325041542008236,0.40566681140048644,0.6190566765921091,0.9169993977267268,17.21633707159591,0.3699989318847656,-0.1124305482001553,-0.3055006027221694,-1.4284191021496895,0.8174178967053507,-0.8669598524359294,0.25595864699159065,0.26199857361506673,88.40578508284544,53.1079795191752,0.5614592497137608,9,-0.09999942779541016,0.5100002288818359,0.7775001525878906,1.010000228881836,-0.5399990081787145,3,-0.04047213730285726,-2.166662693019956,29.59000015258789,1.0000000000000593,29.3700008392334,-2.0999828339276423,29.26000022888184,-0.04047213730285726
8234,2005-09-30,29.75,29.85000038146973,29.54999923706055,29.649999618530273,710100.0,0.003372694190769243,-1.0000000000000473,1.6666878596178911,24.796762780975143,37.741958024840635,-0.22448157733031593,0.3014312821675347,0.502355866279693,0.8197048434888607,16.93250176015159,0.3000011444091797,-0.1964272856429119,-0.19300022125243999,-1.319393478121448,0.9333930356165681,-0.756196849686944,0.37019640718206404,-0.7099990844726562,85.5072023087189,52.20703742625347,0.5631966284345032,9,-0.25999927520751953,0.4099998474121094,0.5074996948242188,0.8400001525878906,-0.5900001525878906,4,-0.022184868820575132,8.249982118589514,29.649999618530273,-2.166662693019956,29.59000015258789,1.0000000000000593,29.3700008392334,-0.022184868820575132
8235,2005-10-03,29.649999618530273,29.729999542236328,29.5,29.60000038146973,981400.0,-0.003361357360326944,1.1904813805631245,0.4999904632931801,24.696368780656485,34.161211371512806,-0.19166748420944657,0.3924099225331723,0.5806033495636029,0.9205796542635198,16.728077975738575,0.25,-0.27069002560856603,-0.27450056076049734,-1.407702237338011,0.8587011158170164,-0.8411013990492542,0.2921002775282595,-0.5937987136840803,69.23063379765053,38.03741596048671,0.5666008382887566,10,-0.20499897003173828,0.5100002288818359,0.5000004768371582,0.8600006103515625,-0.5200004577636719,0,-0.01854972155604384,-1.0000000000000473,29.75,8.249982118589514,29.649999618530273,-2.166662693019956,29.59000015258789,-0.01854972155604384
8236,2005-10-04,29.65999984741211,29.93000030517578,29.649999618530273,29.709999084472656,985200.0,0.000337275851955976,-7.000054495912806,-1.000000000000071,34.254164023427634,32.46026292420951,-0.23237529847359895,0.3648886220616774,0.5533536042583975,0.9124789033046881,16.389121212187835,0.2800006866455078,-0.35687757989195745,-0.24150028228759624,-1.37666579870897,0.8936652341337776,-0.8090830404982832,0.3260824759230907,-0.5879229530334449,57.812388241184465,24.05048126403051,0.5675827582106868,10,-0.17499923706054688,0.5,0.41500043869018555,0.7750005722045898,-0.6199989318847656,1,-0.015171974553422563,1.1904813805631245,29.649999618530273,-1.0000000000000473,29.75,8.249982118589514,29.649999618530273,-0.015171974553422563
8237,2005-10-05,29.34000015258789,29.78000068664551,29.34000015258789,29.649999618530273,749800.0,-0.010788931101499588,-1.8387180134007084,6.200083924620432,31.958765927324137,31.752622669861452,0.09266609615041332,0.6513377799513727,0.8533191954554624,1.237486415343927,16.318611039548696,0.44000053405762074,-0.4425855349262875,-0.5189999580383287,-1.6721903398646845,0.6341904237880271,-1.0955951489515066,0.057595232874849245,-0.23360632177734075,7.812388241184465,-28.026856314612687,0.576595190913177,10,0.14500045776367188,0.8199996948242188,0.6199994087219238,0.9899997711181676,0.15999984741210938,2,-0.006134979694603193,-7.000054495912806,29.65999984741211,1.1904813805631245,29.649999618530273,-1.0000000000000473,29.75,-0.006134979694603193
8238,2005-10-06,29.1200008392334,29.36000061035156,28.940000534057614,29.31999969482422,985900.0,-0.007498272399807271,1.9999931880573782,0.6451587101378831,29.383917530246322,31.07013544203414,0.3126196960974639,0.8304294131088312,1.042577840437854,1.4571136386658026,16.28531029805456,0.4200000762939453,-0.516752030420335,-0.6859992980957017,-1.8739809676626074,0.501982371471204,-1.2799901328791563,-0.0920084633122471,0.8099994659423828,18.181853211186223,-18.242435883068445,0.5939908347834534,10,0.3149995803833008,1.039999008178711,0.839998722076416,1.2099990844726598,0.3399982452392578,3,0.003090598991947857,-1.8387180134007084,29.34000015258789,-7.000054495912806,29.65999984741211,1.1904813805631245,29.649999618530273,0.003090598991947857
8239,2005-10-07,28.96999931335449,29.21999931335449,28.75,29.20000076293945,1148800.0,-0.005151151152331446,2.4814950867848022,1.1500138283567143,27.92792637988309,30.179048511828444,0.48720562539802614,0.8574228479963857,1.1494681227954082,1.6042703244620675,17.328176079092483,0.46999931335448863,-0.5437879198537132,-0.7300007820129437,-1.8089084445086847,0.3489068804827973,-1.2694546132608124,-0.190546950765075,0.9402009963989286,18.644004784534015,-17.942207985319758,0.5394538312478699,10,0.370000839233402,1.1350002288818395,0.8900008201599157,1.2250013351440465,0.5200004577636754,4,0.00483263031810055,1.9999931880573782,29.1200008392334,-1.8387180134007084,29.34000015258789,-7.000054495912806,29.65999984741211,0.00483263031810055
8240,2005-10-10,28.95000076293945,29.149999618530273,28.90999984741211,28.93000030517578,1001000.0,-0.0006903193265116458,-6.999809269502194,-0.08695796395961536,31.15579478862945,29.554780351058803,0.512501352344529,0.7554878931191418,1.132326504840968,1.6169677253567905,17.71195639535116,0.23999977111816406,-0.5296480797162175,-0.6479993820190479,-1.5905064890645804,0.2945077250264845,-1.1192529355418124,-0.1767458284962835,0.9137915344238294,16.94921281479296,-21.367737613329606,0.4712535535227657,10,0.38999938964844105,1.1549987792968786,0.902499675750736,1.2249994277954137,0.34999847412110086,0,0.007253854194763765,2.4814950867848022,28.96999931335449,1.9999931880573782,29.1200008392334,-1.8387180134007084,29.34000015258789,0.007253854194763765
8241,2005-10-11,28.82999992370605,29.059999465942386,28.739999771118164,29.0,686000.0,-0.0041451066000322,1.2069019948303803,-8.499809269503881,34.831457062215776,28.859651726219266,0.6122301871552622,0.750960277408435,1.217217969829175,1.7298535441828058,19.455251630002255,0.3199996948242223,-0.4901669211034978,-0.664500236511234,-1.445847938111715,0.11684746508924704,-1.0551740873114746,-0.2738263857109935,0.9892406817626984,8.653853207643689,-31.95919457056841,0.3906738508002402,10,0.5050001144409215,1.269999504089359,1.0025005340576207,1.3250007629394531,0.3400001525878942,1,0.01040580082741771,-6.999809269502194,28.95000076293945,2.4814950867848022,28.96999931335449,1.9999931880573782,29.1200008392334,0.01040580082741771
8242,2005-10-12,28.84000015258789,29.10000038146973,28.71999931335449,28.71999931335449,903900.0,0.0003468688487098248,-5.33330684256511,-0.7058869728146905,36.000021798246394,30.556131007956047,0.541610528023817,0.6656116984368126,1.1721454026852847,1.7133628827565737,20.84737383015677,0.3800010681152415,-0.45922220866619057,-0.5850000381469727,-1.3376376597863135,0.16763758349236824,-0.9613188489666413,-0.208681227327304,0.9144860028198245,18.750093132069278,-23.502836109741576,0.3763188108196702,10,0.4849996566772461,1.2499990463256836,0.867499828338623,1.2899999618530273,0.610000610351559,2,0.006934839177575647,1.2069019948303803,28.82999992370605,-6.999809269502194,28.95000076293945,2.4814950867848022,28.96999931335449,0.006934839177575647
8243,2005-10-13,28.85000038146973,29.04999923706055,28.649999618530273,28.82999992370605,1039400.0,0.0003467485724317765,-1.1052552326457046,0.16666931574351768,40.76437222174306,32.33030983470803,0.4539323170352283,0.5922536743652564,1.1264659234359087,1.6892002559427723,22.318211179830634,0.399999618530277,-0.43848594887436576,-0.5154997825622516,-1.2513909252220685,0.22039136009756533,-0.8834453538921601,-0.14755421123234314,0.8217268265737268,35.08787193318337,-10.804117854837465,0.36794557132990924,10,0.43999958038329723,1.2049989700317347,0.8350000381469691,1.2799997329711879,0.8500003814697195,3,0.022530315768999554,-5.33330684256511,28.84000015258789,1.2069019948303803,28.82999992370605,-6.999809269502194,28.95000076293945,0.022530315768999554
8244,2005-10-14,28.71999931335449,28.88999938964844,28.559999465942386,28.86000061035156,1155400.0,-0.004506102821362212,2.3000181199154603,-6.99990463474861,32.9113832365978,33.24308921870152,0.4721102763031091,0.6558572416379072,1.2243443241984124,1.8017441305786086,23.17203301370397,0.3299999237060547,-0.45367146873578434,-0.5820008277893116,-1.310130581495489,0.14612892591686588,-0.9460657046424004,-0.21793595093622287,0.8495551357376492,27.118611191929908,-20.598777927401308,0.364064876853088,10,0.5250005722045934,1.289999961853031,0.9675011634826696,1.4100008010864293,2.25,4,0.025766009359689424,-1.1052552326457046,28.85000038146973,-5.33330684256511,28.84000015258789,1.2069019948303803,28.82999992370605,0.025766009359689424
8245,2005-10-17,28.920000076293945,28.96999931335449,28.68000030517578,28.729999542236328,1308100.0,0.006963815032072773,1.0000000000000244,-1.357134098990477,36.52693926872129,33.49561980151192,0.17619852762786792,0.394986057453238,0.9974288114283851,1.5808011273572156,23.97802040426804,0.2899990081787074,-0.41889356713951287,-0.3305000305175767,-1.0097094206913617,0.3487093596562083,-0.6701047256044674,0.009104664569314025,0.5284077748202236,66.666666666666,18.09683813787275,0.33960469508689245,10,0.25000000000000355,1.0899991989135742,1.0600004196166992,1.2100000381469727,2.010000228881836,0,0.019709532964055976,2.3000181199154603,28.71999931335449,-1.1052552326457046,28.85000038146973,-5.33330684256511,28.84000015258789,0.019709532964055976
8246,2005-10-18,28.920000076293945,29.09000015258789,28.920000076293945,28.93000030517578,973900.0,0.0,-32.999237078008775,-0.05263263564724188,26.896591640040896,32.933155991813784,0.06726422628016948,0.3515798644621171,0.9667353333532347,1.5594866021738945,24.114289260876127,0.1700000762939453,-0.4070338057711069,-0.2914999961853013,-0.9513333094794376,0.368333317108835,-0.6214166528323695,0.03841666046176684,0.4217987685996114,66.666666666666,21.125605141209384,0.32991665664706743,10,0.039999961853027344,0.8849992752075231,1.239999771118164,1.239999771118164,2.2199993133544957,1,0.01313966665851063,1.0000000000000244,28.920000076293945,2.3000181199154603,28.71999931335449,-1.1052552326457046,28.85000038146973,0.01313966665851063
8247,2005-10-19,29.03000068664551,29.03000068664551,28.440000534057614,28.79999923706055,995800.0,0.0038036172220392572,4.130403774867999,-22.999618539004388,29.333421495001957,32.92754532123108,-0.10206771000092374,0.22640939614083067,0.8270090151915745,1.4319478426207617,24.292679001713577,0.5900001525878977,-0.3880239779943295,-0.16449937820434357,-0.8246579771930129,0.4956592207843258,-0.49457867769868,0.16557992128999288,0.21798223277390605,90.76930751466519,48.55803172198874,0.33007929949433534,10,-0.20000076293946023,0.7149991989135707,1.129999160766598,1.129999160766598,2.029998779296875,2,0.004822576174200233,-32.999237078008775,28.920000076293945,1.0000000000000244,28.920000076293945,2.3000181199154603,28.71999931335449,0.004822576174200233
8248,2005-10-20,28.75,29.020000457763672,28.6200008392334,28.95000076293945,1729400.0,-0.009645218051073545,1.3529378765609397,-0.8695630540605384,20.238168223196084,32.073127748265854,0.13402283316945685,0.48562843907842534,1.0734174818836237,1.6929234588055664,24.23020916791069,0.4099998474121129,-0.42341203600833666,-0.41550006866454936,-1.1010647050222424,0.2700645676931437,-0.7582823868433977,-0.07271775048570106,0.38486538546876403,47.69225351906058,10.504973217494296,0.34278231817884686,10,0.04500007629394531,0.5950002670288086,1.5374999046325684,1.4099998474121094,2.110000610351559,3,0.02434785262398087,4.130403774867999,29.03000068664551,-32.999237078008775,28.920000076293945,1.0000000000000244,28.920000076293945,0.02434785262398087
8249,2005-10-21,28.76000022888184,28.93000030517578,28.54999923706055,28.85000038146973,953400.0,0.00034783404806404405,2.040008544921933,0.4499990463293296,22.012667642331706,31.05722473201055,0.10180776408618541,0.4697861323442325,1.025380060188997,1.6597713768526248,24.102122353822498,0.3800010681152308,-0.43154970568066986,-0.3864998817443812,-1.0956957945163985,0.3226960310276361,-0.7410978381303899,-0.03190192535837255,0.2775840773893634,49.23075117302092,15.431799876241342,0.35459795638600855,10,0.010000228881832385,0.5749998092651332,1.6649994850158656,1.3999996185302699,1.6800003051757741,4,0.03268430203674444,1.3529378765609397,28.75,4.130403774867999,29.03000068664551,-32.999237078008775,28.920000076293945,0.03268430203674444
8250,2005-10-24,28.95000076293945,29.0,28.75,28.85000038146973,518200.0,0.006606416291568884,1.500014305196601,-1.1111134658584385,29.943577099802766,30.514126958409104,-0.09855710216821834,0.2691709646075502,0.8026344891945918,1.4447743748744166,24.073565934609686,0.25,-0.4101675596457035,-0.1809993743896534,-0.8932942920426044,0.5312955432632975,-0.5371468332161307,0.17514808443682384,-0.5100002288818359,78.46161972140914,45.72976036321252,0.35614745882647586,10,-0.1800003051757777,0.2999992370605504,1.3699989318847692,1.2099990844726598,1.2599983215332067,0,0.06977542304596263,2.040008544921933,28.76000022888184,1.3529378765609397,28.75,4.130403774867999,29.03000068664551,0.06977542304596263
8251,2005-10-25,28.79999923706055,29.0,28.60000038146973,28.920000076293945,572900.0,-0.005181399721098656,1.8571331257961203,-1.2000038146827634,33.12503576265074,30.194684065565145,0.052234286818713116,0.39450642921027423,0.9184399753424302,1.5705694834449915,24.134426361310872,0.3999996185302699,-0.37435762024302477,-0.30250082015991,-1.020124736514049,0.41512309619422894,-0.6613127783369777,0.0563111380171577,-0.34879871368409,61.01671354217226,24.094502410397148,0.3588119581770689,10,-0.03499889373779652,0.3900012969970632,1.5200004577636683,1.360000610351559,1.6800003051757777,1,0.07395837237989555,1.500014305196601,28.95000076293945,2.040008544921933,28.76000022888184,1.3529378765609397,28.75,0.07395837237989555
8252,2005-10-26,28.53000068664551,28.85000038146973,28.51000022888184,28.790000915527344,1300700.0,-0.00937494991554022,-1.266659037301293,2.1666534212827173,32.121265365666744,29.234338859334443,0.30579235431144625,0.6124198349970946,1.1568475783460848,1.816940906040621,25.05727352158702,0.3400001525878906,-0.3578872016852266,-0.5194993972778299,-1.2420815577087545,0.2030827631530947,-0.8807904774932922,-0.1582083170623676,-0.06782417373657879,3.9216566250416336,-33.90994076371446,0.36129108021546247,10,0.23499965667724254,0.6549997329711879,1.7774991989135707,1.629999160766598,1.9200000762939382,2,0.09148260217969906,1.8571331257961203,28.79999923706055,1.500014305196601,28.95000076293945,2.040008544921933,28.76000022888184,0.09148260217969906
8253,2005-10-27,28.45000076293945,28.56999969482422,28.290000915527344,28.32999992370605,1023000.0,-0.0028040631538963634,-1.800003814719193,-0.4615412830576302,33.544388605671315,29.3046727892315,0.3610540625601786,0.6302211188763387,1.2001294821282649,1.8770794516115572,26.042833693799327,0.279998779296875,-0.34799438789241677,-0.5394993782043507,-1.2513381432639967,0.17233938685529537,-0.8954187607341737,-0.18357999567452765,0.5499992370605504,22.535218834957217,-16.991341298420497,0.3559193825298228,10,0.23999977111816762,0.6599998474121129,1.8149991035461461,1.7099990844726598,2.0099983215332067,3,0.09173984650302236,-1.266659037301293,28.53000068664551,1.8571331257961203,28.79999923706055,1.500014305196601,28.95000076293945,0.09173984650302236
8254,2005-10-28,29.09000015258789,29.09000015258789,28.56999969482422,28.56999969482422,1282900.0,0.02249558427014664,1.0,4.333306842565366,53.181797689685474,31.155212613783075,-0.24690606096870837,-0.06509656544988474,0.5339603914482502,1.2232933537825872,26.982841214444917,0.639999389648441,-0.32609847027418226,0.13350000381469584,-0.4849622245172931,0.7519622321466848,-0.1757311103513004,0.4427311179806921,-0.7999992370605469,100.0,55.23743541533064,0.3092311141659946,10,-0.39999961853027344,0.020000457763671875,1.1324996948242188,1.0699996948242188,1.0200004577636683,4,0.060845666843566626,-1.800003814719193,28.45000076293945,-1.266659037301293,28.53000068664551,1.8571331257961203,28.79999923706055,0.060845666843566626
8255,2005-10-31,29.10000038146973,29.239999771118164,28.81999969482422,29.190000534057614,1018900.0,0.00034376860877904925,3.421085389603871,-0.17307706415286753,56.45932883358105,34.43996119084309,-0.25556332013634986,-0.12481328627829313,0.4973671025235227,1.2002229474330584,27.721511303736886,0.4200000762939453,-0.3159453185578016,0.1710001945495634,-0.36040897510979164,0.7024093642089184,-0.09470439028011413,0.4367047793792409,-0.8099994659423864,85.26320438971835,34.44877009955605,0.26570458482967735,10,-0.3350000381469762,0.010000228881832385,1.0024995803832972,1.0599994659423793,0.729999542236321,0,0.04604811460556424,1.0,29.09000015258789,-1.800003814719193,28.45000076293945,-1.266659037301293,28.53000068664551,0.04604811460556424
8256,2005-11-01,29.209999084472656,29.29999923706055,29.020000457763672,29.03000068664551,820900.0,0.0037800241086241027,-1.800003814719129,-1.9999788072734621,58.44745478108184,37.674853778185295,-0.3577174375661869,-0.2848583189123275,0.35634718027002776,1.0773416932023991,28.97115085240477,0.27999877929687855,-0.27580149173931545,0.3034989356994622,-0.1259081081093001,0.7329059795082244,0.08879541379508282,0.5182024576038415,-0.8819982147216798,91.08907899457978,34.72256318132544,0.2147035219043805,11,-0.41499900817871094,-0.09999847412109375,0.8925008773803711,0.9500007629394531,0.4500007629394531,1,0.03423485215141886,3.421085389603871,29.10000038146973,1.0,29.09000015258789,-1.800003814719193,28.45000076293945,0.03423485215141886
8257,2005-11-02,29.15999984741211,29.479999542236328,29.1200008392334,29.1200008392334,879100.0,-0.0017117164884515867,-17.000381479185542,0.22221869006368922,56.950656153162434,41.75401910373712,-0.3211063286432818,-0.2624938776509751,0.3905459593755545,1.1140368497064301,29.475109380392595,0.3599987030029297,-0.25514770402915943,0.26249971389770366,-0.13501209524942226,0.6600115230448296,0.0637438093241407,0.4612556184712666,-0.7736790756225602,73.10923830986276,13.47067999760246,0.19875590457356251,11,-0.27499961853027344,-0.049999237060546875,0.7425003051757812,1.0,0.7000007629394496,2,0.045267479483247275,-1.800003814719129,29.209999084472656,3.421085389603871,29.10000038146973,1.0,29.09000015258789,0.045267479483247275
8258,2005-11-03,29.209999084472656,29.34000015258789,28.29999923706055,29.0,424200.0,0.0017146514856716255,3.425524316602803,5.250107291020933,61.3953455362268,46.1298722030588,-0.33413004032523475,-0.3219094296794225,0.3346728403821757,1.0505698592766208,29.830370205742618,1.0400009155273402,-0.2181013434381036,0.30799903869628764,-0.1019607355952381,0.7179588129878134,0.10301915155052654,0.5129789258420487,0.2700004577636719,77.11861119193088,12.814342022542377,0.20497988714576287,11,-0.3249988555908203,-0.09999847412109375,0.6875009536743164,0.9500007629394531,0.8300018310546875,3,0.04245127412982175,-17.000381479185542,29.15999984741211,-1.800003814719129,29.209999084472656,3.421085389603871,29.10000038146973,0.04245127412982175
8259,2005-11-04,29.11000061035156,29.28000068664551,29.06999969482422,29.209999084472656,611800.0,-0.0034234329769032845,-1.3333403975755915,-0.47618528610355915,54.63416540362796,48.87327090348382,-0.20032972041092023,-0.22228109645630312,0.43138291243036164,1.131113208627415,29.900223745716126,0.21000099182129262,-0.19356479012448702,0.20100049972533895,-0.21851768126601812,0.620518680716696,-0.008758590770337804,0.4107595902210157,0.3699989318847692,68.64416642420676,4.447103719801589,0.2097590904956783,11,-0.225000381469723,3.552713678800501e-15,0.7449994087219274,1.0499992370605504,0.9599990844726598,4,0.04637576248078257,3.425524316602803,29.209999084472656,-17.000381479185542,29.15999984741211,-1.800003814719129,29.209999084472656,0.04637576248078257
8260,2005-11-07,29.15999984741211,29.34000015258789,29.1299991607666,29.18000030517578,376500.0,0.0017175965651738956,-4.249904634751097,0.20000762951094125,55.71428960684027,51.383187997282654,-0.2429575222723912,-0.2695616342534528,0.38537840298886294,1.059357011434333,29.91447031724195,0.22999954223633168,-0.12082647286513648,0.24049978256225657,-0.19359782432949402,0.6745973894540072,0.023450979116383053,0.4575485860081301,0.29639968872070455,72.88138880806898,8.625069404427705,0.21704880344587482,11,-0.27499961853027344,-0.049999237060546875,0.6650004386901855,1.0,1.1000003814697301,0,0.03257890150585041,-1.3333403975755915,29.11000061035156,3.425524316602803,29.209999084472656,-17.000381479185542,29.15999984741211,0.03257890150585041
8261,2005-11-08,29.1299991607666,29.26000022888184,29.0,29.10000038146973,482600.0,-0.0010288301372597397,-1.2608760552634943,-1.499904634750919,52.47521386890252,53.644737830975515,-0.1801704469876384,-0.2276026924822041,0.4142718934162488,1.0652893332147677,29.7325789907148,0.2600002288818395,-0.05190767718839595,0.19549913406372,-0.24624217996606745,0.6372404480935074,-0.025371522951171954,0.41636979107861194,0.30327236938476787,70.33895839394813,9.046547639349832,0.22087065701489317,11,-0.24499893188476562,-0.019998550415039062,0.6725010871887207,1.0300006866455078,1.1600017547607422,1,0.024030236289269702,-4.249904634751097,29.15999984741211,-1.3333403975755915,29.11000061035156,3.425524316602803,29.209999084472656,0.024030236289269702
8262,2005-11-09,29.040000915527344,29.18000030517578,28.95000076293945,29.13999938964844,1101700.0,-0.003089538202269204,1.55554613656597,-3.333418107833677,57.923547387862115,56.353533251218934,-0.011421919628553212,-0.1284377060584987,0.5078971626131548,1.12853546014275,29.693009625248745,0.22999954223633168,-0.007357628720004783,0.09550085067748881,-0.34628816578073085,0.5372898671357085,-0.12539365755161924,0.31639535890659687,0.3706051687622107,71.15394490701674,7.8049009177995785,0.2208945082291094,11,-0.15000152587890625,-0.005000114440917969,0.7824993133544922,1.1199989318847656,1.2699985504150426,2,0.021349824805041884,-1.2608760552634943,29.1299991607666,-4.249904634751097,29.15999984741211,-1.3333403975755915,29.11000061035156,0.021349824805041884
8263,2005-11-10,29.5,29.56999969482422,29.09000015258789,29.09000015258789,778400.0,0.01584018835986667,-1.341462053052224,-4.100061036087441,66.22811457176955,57.80312401589494,-0.34287198738826064,-0.5662769497621554,0.05210943715928096,0.6459439329105976,29.144804296759347,0.529998779296875,0.052379773860756984,0.5229999542236321,0.01920001395112436,1.0267998944961398,0.27109998408737823,0.774899924359886,-1.2000007629394496,88.7097071907168,22.600943684580187,0.2518999701362542,11,-0.5650005340576172,-0.5699996948242188,0.32250022888183594,0.6599998474121094,0.8299999237060511,3,0.012203410520391866,1.55554613656597,29.040000915527344,-1.2608760552634943,29.1299991607666,-4.249904634751097,29.15999984741211,0.012203410520391866
8264,2005-11-11,29.459999084472656,29.520000457763672,29.270000457763672,29.489999771118164,309100.0,-0.0013559632382150744,4.555428401890351,-0.0731724336847198,61.97182846346031,58.41562397477041,-0.2736438711355085,-0.49328558936413813,0.07660096171493791,0.6635291399322654,28.414559287745778,0.25,0.14090926824947303,0.44599905014037944,-0.08622112906758161,0.9782192293483405,0.1798889605363989,0.71210913974436,-1.1345998382568325,82.25793550689426,16.980072134693756,0.2661100896039814,11,-0.5249996185302734,-0.529998779296875,0.33750104904174805,0.7000007629394531,0.8000011444091832,4,0.01968777491783391,-1.341462053052224,29.5,1.55554613656597,29.040000915527344,-1.2608760552634943,29.1299991607666,0.01968777491783391
8265,2005-11-14,29.489999771118164,29.60000038146973,29.3700008392334,29.5,314600.0,0.0010183532782701565,1.1904614853633988,0.3333333333333333,67.16425558565759,59.384157397501056,-0.27100436462836086,-0.504246811412564,0.030474951474058543,0.6126563191186776,27.836862770289727,0.22999954223633168,0.24064813751953906,0.44749975204467773,-0.12318253410536428,1.0181820381947198,0.1621586089696585,0.732840895119697,-1.1397085159301739,83.07681924486519,16.546958384735348,0.2853411430750207,11,-0.5399999618530238,-0.5449991226196289,0.2325000762939453,0.6149997711181641,0.7900009155273473,0,0.0196676815261998,4.555428401890351,29.459999084472656,-1.341462053052224,29.5,1.55554613656597,29.040000915527344,0.0196676815261998
8266,2005-11-15,29.29999923706055,29.559999465942386,29.10000038146973,29.420000076293945,651200.0,-0.006442880146906527,1.2999976158118944,11.999809269501839,69.94820496248033,60.82832948742527,-0.07475614647826845,-0.2996829193199666,0.19858606548194402,0.7833420687860375,27.81990406916085,0.45999908447265625,0.2525566141071742,0.23849925994873544,-0.3402564714303473,0.8172549913278182,-0.05087860574080594,0.5278771256382768,-0.8997196168212902,53.845950696476606,-19.752320620398706,0.2893778656895414,11,-0.34999942779541016,-0.35499858856201527,0.42250061035155895,0.8050003051757777,0.9700012207031214,1,0.032764539823162186,1.1904614853633988,29.489999771118164,4.555428401890351,29.459999084472656,-1.341462053052224,29.5,0.032764539823162186
8267,2005-11-16,29.170000076293945,29.34000015258789,29.059999465942386,29.34000015258789,742300.0,-0.004436831541011599,2.2941242468780785,1.41665739489792,68.18185758997078,61.58238638228571,0.06348706776813984,-0.16723163516659056,0.3024772475310691,0.8932340940203147,26.98928399285785,0.28000068664550426,0.25365869766524085,0.10150012969970845,-0.47903528716942034,0.6820355465688372,-0.18876757873485772,0.3917678381342746,-0.721731625605468,20.37044886194992,-57.2213486245502,0.2902677084345647,11,0.10500049591064453,-0.22499942779541016,0.5474996566772461,0.9299993515014648,1.1800003051757848,2,0.03839564060007006,1.2999976158118944,29.29999923706055,1.1904614853633988,29.489999771118164,4.555428401890351,29.459999084472656,0.03839564060007006
8268,2005-11-17,29.45000076293945,29.520000457763672,29.20000076293945,29.270000457763672,676300.0,0.009598926496851679,1.0000000000000222,-1.0588248493756032,61.11116343907755,62.302052830669,-0.199912064769606,-0.4132907727998649,-0.0005936887642299382,0.5891214975625161,25.930881601310617,0.35000038146972656,0.24766223591043612,0.3465007781982372,-0.2375778235999526,0.930579379996427,0.0544614772991423,0.6385400790973321,-0.9556630350197217,72.22233995959122,-2.4302535919273254,0.2920393008990952,11,-0.17500019073485973,-0.5050001144409144,0.2574987411499059,0.6399984359741246,0.7899990081787145,3,0.029201992554281242,2.2941242468780785,29.170000076293945,1.2999976158118944,29.29999923706055,1.1904614853633988,29.489999771118164,0.029201992554281242
8269,2005-11-18,29.70000076293945,29.71999931335449,29.31999969482422,29.70000076293945,1060800.0,0.008488964126432297,19.00143061516434,0.0,66.12908683895043,63.459252523125684,-0.3994228434018119,-0.6211017181550176,-0.300571078424138,0.32404243590289283,24.50941515718828,0.3999996185302699,0.2563795372398623,0.5495007514953585,-0.06849144025182596,1.167492943242543,0.24050465562176626,0.8584968473689507,-1.1614365288777222,96.96991590324535,22.682144000771018,0.30899609587359156,11,-0.36500072479248047,-0.6950006484985316,-0.02750110626220348,0.35499858856201527,0.34999847412110086,4,0.021212092410203942,1.0000000000000222,29.45000076293945,2.2941242468780785,29.170000076293945,1.2999976158118944,29.29999923706055,0.021212092410203942
8270,2005-11-21,30.96999931335449,31.04999923706055,29.90999984741211,30.04999923706055,2780200.0,0.04276089285491813,1.1111101299646184,100.0,79.13912743068946,66.42190958554646,-1.5485153872551898,-1.8256075663278608,-1.6035961454871561,-0.952366236347661,23.737768845425826,1.3499984741211009,0.2846990124045483,1.7184993743896442,0.7048606749399298,2.7321380738393586,1.211680024664787,2.2253187241145014,-2.3605489745351953,95.9799028689782,22.83351178141251,0.5068193497248574,11,-0.9699993133544886,-1.2999992370605433,-1.3424997329711879,-0.9600000381469691,-0.8999996185302699,0,-0.022925382635268332,19.00143061516434,29.70000076293945,1.0000000000000222,29.45000076293945,2.2941242468780785,29.170000076293945,-0.022925382635268332
8271,2005-11-22,30.93000030517578,31.26000022888184,30.82999992370605,30.899999618530273,1918800.0,-0.0012915404929136898,-4.058824849375497,0.032609439301744855,79.40205461743966,68.80841038883285,-1.3704525767632667,-1.7052830975455535,-1.5948679633370304,-0.9198733643627754,22.764925506665453,0.43000030517578836,0.34501826195304375,1.5720003128051765,0.33510125468512797,2.808899370925225,0.9535507837451505,2.1904498418652025,-2.1253060544971873,85.00000866976335,11.359451425283382,0.6184495290600247,11,-0.7700004577636683,-1.1549997329711914,-1.3400006294250488,-0.9200010299682617,-1.1599998474121094,1,-0.021015183062300213,1.1111101299646184,30.96999931335449,19.00143061516434,29.70000076293945,1.0000000000000222,29.45000076293945,-0.021015183062300213
8272,2005-11-23,31.13999938964844,31.290000915527344,30.85000038146973,30.85000038146973,991700.0,0.006789495066300333,-2.0344968199785343,9.666412359336258,80.44169940854039,70.3876975929185,-1.3982849204553425,-1.8021174579254655,-1.8127429932249974,-1.1378303753380514,21.601634818960484,0.44000053405761363,0.4121228015419902,1.6514994621276884,0.2435183827070837,3.059480541548293,0.9475089224173843,2.3554900018379925,-2.0897745411495237,92.82289402260729,18.811710767291643,0.7039905397103028,11,-0.9649991989135778,-1.3499984741210973,-1.7574996948242223,-1.1300001144409215,-1.139999389648441,2,-0.027938309214417423,-4.058824849375497,30.93000030517578,1.1111101299646184,30.96999931335449,19.00143061516434,29.70000076293945,-0.027938309214417423
8273,2005-11-25,31.059999465942386,31.29999923706055,31.040000915527344,31.229999542236328,403100.0,-0.002569040631794195,-1.4762077766374238,-0.5862091645126585,80.95240401936427,72.49665043246338,-1.199911412507646,-1.5985139525348053,-1.735585845233505,-1.0612248815114533,20.02638263753083,0.2599983215332067,0.49794461593585737,1.4409996032714893,-0.04344440343484379,2.9254436099778225,0.6987775999183228,2.183221606624656,-1.741001489400059,87.87879663612983,12.643909351963003,0.7422220033531665,11,-0.880000114440918,-1.264999389648441,-1.772499561309818,-1.1099996566772496,-1.1800003051757848,4,-0.022858953531250892,-2.0344968199785343,31.13999938964844,-4.058824849375497,30.93000030517578,1.1111101299646184,30.96999931335449,-0.022858953531250892
8274,2005-11-28,30.86000061035156,31.09000015258789,30.809999465942386,31.020000457763672,615300.0,-0.006439113297800558,-1.1538337392529439,0.9411751506244165,75.75762304727681,73.45146903930996,-0.8721542717625965,-1.3271560630616115,-1.5392004484616244,-0.8599100418836692,19.90737479787562,0.28000068664550426,0.584800693397959,1.1525007247924783,-0.40823956004688355,2.7132410096318402,0.3721305823727974,1.9328708672121593,-1.2636624573366788,68.34540863933213,-6.890285366329422,0.7803701424196816,11,-0.6800012588500906,-1.0650005340576136,-1.790000438690182,-0.9100008010864222,-0.7399997711181605,0,-0.02009075913710201,-1.4762077766374238,31.059999465942386,-2.0344968199785343,31.13999938964844,-4.058824849375497,30.93000030517578,-0.02009075913710201
8275,2005-11-29,30.440000534057614,30.8700008392334,30.3700008392334,30.729999542236328,1353400.0,-0.013609853142811046,-1.3255900604587412,1.8124955296473606,67.75072107183834,73.20730416257196,-0.33885975190987594,-0.8449397566498043,-1.1264792853916212,-0.445493713983268,19.86664109628719,0.5,0.6074260909011358,0.6655006408691371,-0.9004727511584569,2.231474032896731,-0.11748605514465993,1.448487336882934,-0.6051498292763391,7.5268618728551,-65.50566729752006,0.7829866960137971,11,-0.26000118255614524,-0.6450004577636683,-1.3875002861022914,-0.4900007247924769,-0.1400012969970632,1,-0.012812131739640131,-1.1538337392529439,30.86000061035156,-1.4762077766374238,31.059999465942386,-2.0344968199785343,31.13999938964844,-0.012812131739640131
8276,2005-11-30,30.209999084472656,30.6299991607666,30.209999084472656,30.43000030517578,1033400.0,-0.007555895057479445,-2.8181613261201277,0.758627493538003,65.27413544273917,72.88422392399066,0.037772171354482964,-0.565155371474809,-0.8985199811176372,-0.21975573081627786,19.87940235581784,0.4200000762939453,0.6472362730570893,0.385499191284179,-1.1683953075477653,1.9393936901161233,-0.3914480581317932,1.1624464407001511,-0.17002758517228145,0.0,-70.24344282112429,0.7769472494159728,11,0.04000091552734375,-0.41499900817871094,-1.1999988555908203,-0.25999927520751953,0.21000099182128906,2,-0.0046342070139417935,-1.3255900604587412,30.440000534057614,-1.1538337392529439,30.86000061035156,-1.4762077766374238,31.059999465942386,-0.0046342070139417935
8277,2005-12-01,30.479999542236328,30.559999465942386,30.20000076293945,30.20000076293945,1733200.0,0.008937453358032199,-1.5714305177111572,-1.272714662227787,63.461534430792575,73.14537625640345,-0.030019973672313682,-0.7707089584585987,-1.1568287483927016,-0.49201387363545734,20.38842374510399,0.3599987030029368,0.6864893578219124,0.5894996643066399,-0.9576738576511268,2.1366731862644066,-0.18408709667224343,1.3630864252855233,0.8199996948242223,25.454469791023815,-40.69942040008249,0.7735867609788841,12,-0.1700000762939453,-0.6849994659423828,-1.5024991035461426,-0.5299997329711914,-0.029998779296878553,3,-0.02329393356744658,-2.8181613261201277,30.209999084472656,-1.3255900604587412,30.440000534057614,-1.1538337392529439,30.86000061035156,-0.02329393356744658
8278,2005-12-02,30.45000076293945,30.51000022888184,29.440000534057614,30.3799991607666,668000.0,-0.0009842119339703581,10.263123023640672,0.250006811989085,63.6363970735049,72.8684107269095,0.1751668937004247,-0.677800380687966,-1.1139562633544458,-0.46782325836508676,19.606812435085903,1.0699996948242259,0.7422795240668947,0.4975008010864208,-1.034156214304037,2.0291578164768787,-0.2683277066088081,1.2633293087816497,0.8279985046386784,61.21214923561528,-2.7846978836072367,0.7658285076952297,12,-0.08000087738036754,-0.6550006866455043,-1.475000381469723,-0.5000009536743129,-0.3800010681152308,4,-0.014778349808356794,-1.5714305177111572,30.479999542236328,-2.8181613261201277,30.209999084472656,-1.3255900604587412,30.440000534057614,-0.014778349808356794
8279,2005-12-05,30.459999084472656,30.5,30.270000457763672,30.35000038146973,865400.0,0.00032835209466974824,1.4210410078803393,1.5713740770006557,63.43491256035761,71.12349796353931,0.3177235748047025,-0.6128981215545082,-1.104574047626322,-0.4871433315563465,18.782961878650635,0.22999954223632812,0.8216363116676781,0.43999919891357564,-1.0538477015028782,1.9338460993300295,-0.30692425129465306,1.1869226491218043,0.7444802337646514,71.32855473689273,9.342631786192143,0.7469234502082271,12,-0.08999919891357422,-0.6599998474121058,-1.5599985122680664,-0.5849990844726562,-0.15999984741210582,0,-0.0190413637931367,10.263123023640672,30.45000076293945,-1.5714305177111572,30.479999542236328,-2.8181613261201277,30.209999084472656,-0.0190413637931367
8280,2005-12-06,30.11000061035156,30.54999923706055,30.020000457763672,30.40999984741211,910800.0,-0.011490429567987515,-1.2083303530982672,-2.727297948709177,60.74274421950828,69.05024125265803,0.5955284517311874,-0.1982427901922037,-0.7427310419844204,-0.14971416494766387,18.22585443257876,0.5299987792968786,0.9046623056982952,0.04250068664550355,-1.3955808688574436,1.4805822421484507,-0.67654009110597,0.7615414643969771,1.0238995565185611,56.302592394318175,-6.435675927662658,0.7190407777514739,12,0.2599992752075231,-0.3100013732910085,-1.210000038146969,-0.23500061035155895,0.3199996948242223,1,0.00033212317101050104,1.4210410078803393,30.459999084472656,10.263123023640672,30.45000076293945,-1.5714305177111572,30.479999542236328,0.00033212317101050104
8281,2005-12-07,29.82999992370605,30.10000038146973,29.739999771118164,29.95000076293945,878400.0,-0.009299258750238848,-1.3999949137564622,0.40000381470696217,58.41837752517259,66.60320548783939,0.7857108038441432,0.14428673417950932,-0.45744143867620934,0.1177177834099048,17.564775597439695,0.3700008392333949,0.95562656996848,-0.2725000381469762,-1.647186350874481,1.1021862745805286,-0.9598431945107286,0.4148431182167762,1.2361442578515671,34.82140728403492,-31.901503675867232,0.6873431563637532,12,0.5399999618530309,-0.030000686645500707,-0.8924994468688929,0.045000076293948865,0.5300006866455078,2,0.01575592740719345,-1.2083303530982672,30.11000061035156,1.4210410078803393,30.459999084472656,10.263123023640672,30.45000076293945,0.01575592740719345
8282,2005-12-08,29.65999984741211,29.88999938964844,29.54999923706055,29.729999542236328,710200.0,-0.005698963349940911,-1.3448212359580696,0.5833267106413415,52.75589802226149,63.470260377050195,0.8087431563019507,0.38274045038119553,-0.2911111359602572,0.27323463369791057,16.8774882876049,0.3400001525878906,0.834183444253707,-0.47350006103515696,-1.773220992333549,0.826220870263235,-1.1233605266843547,0.1763604046140408,1.341098588245508,19.81978111860133,-44.29870534969996,0.6498604656491964,12,0.6050004959106445,0.13999938964844105,-0.7074995040893555,0.21500015258789062,0.639999389648441,3,0.025623743519612496,-1.3999949137564622,29.82999992370605,-1.2083303530982672,30.11000061035156,1.4210410078803393,30.459999084472656,0.025623743519612496
8283,2005-12-09,29.86000061035156,29.93000030517578,29.65999984741211,29.65999984741211,620200.0,0.006743114091988023,-1.6999942779759294,-2.8571662125340094,52.12766065377512,60.84470899999445,0.4700527384409092,0.2225006055858465,-0.49446756696894667,0.05928757743576796,17.232348017561385,0.2700004577636719,0.7106215252574088,-0.2914993286132841,-1.5639651140323707,0.9809664568058025,-0.9277322213228274,0.3447335640962592,1.0786539092420568,31.000137329100852,-27.766438208138375,0.6362328927095435,12,0.29500007629394887,-0.06000137329100852,-0.8625001907348597,0.014999389648441053,0.5399990081787145,4,0.01975887945505783,-1.3448212359580696,29.65999984741211,-1.3999949137564622,29.82999992370605,-1.2083303530982672,30.11000061035156,0.01975887945505783
8284,2005-12-12,30.040000915527344,30.07999992370605,29.770000457763672,29.95000076293945,868800.0,0.00602814137630614,2.6470918229962512,0.44999904632934734,32.584275281513044,56.93732613440275,0.18048290394098743,0.09294590163594307,-0.6790249119553522,-0.13087982195074943,17.479817187777584,0.30999946594237926,0.5551912012294977,-0.14049911499023438,-1.372398980692612,1.0914007507121433,-0.756449047841425,0.4754508178609562,0.8387074446448324,49.00016784667933,-4.850182878552282,0.6159499328511894,12,-0.005001068115234375,0.08499908447265625,-1.0425004959106445,-0.16500091552734375,0.3599987030029297,0,0.0009986277757192408,-1.6999942779759294,29.86000061035156,-1.3448212359580696,29.65999984741211,-1.3999949137564622,29.82999992370605,0.0009986277757192408
8285,2005-12-13,30.06999969482422,30.21999931335449,29.85000038146973,30.0,767100.0,0.0009986277757192408,1.0,0.7777730682829346,33.83455088326157,53.444038961127454,0.10334821764385538,0.11449753689055697,-0.7101022945078697,-0.17273083801882905,17.84601183013354,0.3699989318847585,0.3932122185232103,-0.1395003318786614,-1.3295548902202938,1.050554226462971,-0.7345276110494794,0.4555269472921566,0.7511603523033763,77.61199978364436,26.557535566383933,0.5950272791708171,12,-0.06999969482421875,0.05500030517578125,-1.0724992752075195,-0.19499969482421875,0.21000099182129262,1,0.007648804275708798,2.6470918229962512,30.040000915527344,-1.6999942779759294,29.86000061035156,-1.3448212359580696,29.65999984741211,0.007648804275708798
8286,2005-12-14,30.26000022888184,30.36000061035156,29.96999931335449,30.07999992370605,1126600.0,0.00631860778137372,1.0526326356472802,2.571444141689475,33.33333333333343,50.09646106140978,-0.08807588651237097,0.0001111765709076451,-0.8993182340674508,-0.3712040250423385,17.566325253797324,0.3900012969970703,0.25533282342560426,0.002500152587895599,-1.1078691823667626,1.1128694875425538,-0.5526845148894353,0.5576848200652265,0.5059134377229562,87.65429482379503,40.15310196283873,0.5551846674773299,12,-0.26500034332275746,-0.1350002288818395,-1.2624998092651403,-0.3850002288818395,-0.05999946594238992,2,0.005617980006876744,1.0,30.06999969482422,2.6470918229962512,30.040000915527344,-1.6999942779759294,29.86000061035156,0.005617980006876744
8287,2005-12-15,30.290000915527344,30.32999992370605,30.1299991607666,30.290000915527344,1001500.0,0.0009914304830993537,4.0001430546949335,0.0,35.13515304826183,46.92965616971611,-0.16523879146360088,0.06147205504910147,-0.9178534140625914,-0.4089502580584181,17.192958859473524,0.20000076293944957,0.16636506690929664,-0.023499202728270774,-1.0088711865194995,0.9618727810629579,-0.5161851946238833,0.4691867891673418,0.42287622577556405,90.00005449561628,45.63978745777817,0.4926859918956137,12,-0.24000167846679332,-0.16500091552734375,-1.2925004959106445,-0.41500091552734375,-0.24000167846679332,3,0.0023109835823191816,1.0526326356472802,30.26000022888184,1.0,30.06999969482422,2.6470918229962512,30.040000915527344,0.0023109835823191816
8288,2005-12-16,30.309999465942386,30.51000022888184,30.25,30.399999618530273,847200.0,0.0006602360452485634,-1.4762034514078448,-100.0,38.58917812198037,44.16901900989642,-0.23153317004878815,0.11510754729510708,-0.9188253585086805,-0.4404888106043252,17.173783320267376,0.2600002288818395,0.09995024807548702,-0.04650058746337393,-0.9443871674616844,0.8513859925349365,-0.4954438774625274,0.4024427025357795,0.3519626110707108,72.97286151355907,30.33926709440223,0.44894328999915467,12,-0.26000022888183594,-0.13000011444091797,-1.3474993705749547,-0.43499946594238637,-0.2899990081787145,4,-0.00032993167463013506,4.0001430546949335,30.290000915527344,1.0526326356472802,30.26000022888184,1.0,30.06999969482422,-0.00032993167463013506
8289,2005-12-19,30.32999992370605,30.40999984741211,30.18000030517578,30.29999923706055,797200.0,0.0006598633492600481,1.4210410078803393,-0.3333403975754863,47.26366412416566,42.671343443747226,-0.30386825373093274,0.15254615362738733,-0.9143387784824242,-0.4769799327700852,17.75064461671051,0.22999954223632812,0.021761498006910074,-0.05800008773804066,-0.9014663028831258,0.7854661274070445,-0.4797331953105832,0.3637330198345019,0.2830836915888284,72.72722018322003,24.59316701023296,0.42173310757254223,12,-0.3000001907348562,-0.15000057220458274,-1.397500038146969,-0.45499992370605113,-0.32999992370605113,0,0.0023079358720838883,-1.4762034514078448,30.309999465942386,4.0001430546949335,30.290000915527344,1.0526326356472802,30.26000022888184,0.0023079358720838883
8290,2005-12-20,30.26000022888184,30.399999618530273,30.18000030517578,30.28000068664551,564000.0,-0.0023079358720835552,-1.4444326707073167,-0.6666666666668246,51.351384789227374,41.886122028642205,-0.23507405416447824,0.17563195290505007,-0.8195158670738927,-0.4205326018853661,16.99029745512738,0.2199993133544922,-0.061618119305368424,-0.09249982833862092,-0.8914166329589008,0.706416976281659,-0.4919582306487591,0.30695857397151727,0.30616006316354927,53.703782195284525,-0.4974695537232421,0.39945840231013985,12,-0.23000049591064453,-0.0800008773803711,-1.3275003433227575,-0.3850002288818395,-0.21999931335449574,1,0.00462654952377739,1.4210410078803393,30.32999992370605,-1.4762034514078448,30.309999465942386,4.0001430546949335,30.290000915527344,0.00462654952377739
8291,2005-12-21,30.28000068664551,30.399999618530273,30.20000076293945,30.270000457763672,530100.0,0.0006609536553996431,-1.6666581895399946,-0.5000000000001776,43.750022351789845,40.88546917636758,-0.2062147369013161,0.11008231840920857,-0.8100803226474049,-0.45203096178906677,15.89913084080042,0.19999885559082387,-0.1495258141068767,-0.039999389648432526,-0.7914748415692401,0.711476062272375,-0.41573711560883453,0.3357383363119695,0.2411132150803681,39.47397480299208,-17.604972158781024,0.37573772596040345,12,-0.1950006484985387,-0.10000133514404297,-1.3325004577636754,-0.40500068664551137,-0.3500003814697301,2,0.0,-1.4444326707073167,30.26000022888184,1.4210410078803393,30.32999992370605,-1.4762034514078448,30.309999465942386,0.0
8292,2005-12-22,30.270000457763672,30.38999938964844,30.21999931335449,30.270000457763672,539800.0,-0.0003302585421093296,-2.399923707800778,0.0,44.30378065946069,40.016149176999306,-0.1124070942680504,0.05434902576542555,-0.7704757750995661,-0.45338419503507765,14.707704182277082,0.17000007629395242,-0.20544315946094116,-0.006499671936033735,-0.6512606013330426,0.6382612574609752,-0.3288801366345382,0.3158807927624707,0.20786890925547752,27.2727798167786,-28.073680085238177,0.32238046469850445,12,-0.13000011444091797,-0.09000110626220348,-1.322500228881836,-0.3950004577636719,-0.22999954223632812,3,-0.0023125105307445493,-1.6666581895399946,30.28000068664551,-1.4444326707073167,30.26000022888184,1.4210410078803393,30.32999992370605,-0.0023125105307445493
8293,2005-12-23,30.35000038146973,30.3799991607666,30.11000061035156,30.35000038146973,596200.0,0.0026428781795917455,8.000317904375548,0.0,46.6667051989713,41.580863612272445,-0.12917516802239604,-0.08597765406946323,-0.8196537837063538,-0.5443876478052694,13.528970620514277,0.2699985504150426,-0.22950520429456844,0.1090002059936559,-0.4223298546704193,0.6403302666577311,-0.1566648243383817,0.3746652363256935,0.08635423223095628,80.00012715690032,25.573365854888806,0.2656650303320385,12,-0.1700000762939453,-0.10000038146973012,-1.2399997711181676,-0.4750003814697301,-0.5100002288818395,4,-0.009884716330756493,-2.399923707800778,30.270000457763672,-1.6666581895399946,30.28000068664551,-1.4444326707073167,30.26000022888184,-0.009884716330756493
8294,2005-12-27,30.239999771118164,30.45000076293945,30.149999618530273,30.31999969482422,712700.0,-0.0036244022724535307,-1.30769907933827,-100.0,54.60989358090071,43.889235023121245,0.013609981442275654,-0.026148161787716617,-0.675283029661017,-0.443267833058254,12.7943131301891,0.30000114440917613,-0.21279870722620942,0.029999637603758345,-0.41452249940594044,0.4745217746134571,-0.19226143090109105,0.25226070610860774,-0.7999992370605504,38.235030124876225,-15.29538923962501,0.22226106850484892,12,0.0,0.06999969482421875,-1.1299991607666016,-0.36499977111816406,-0.5300006866455078,1,-0.007275109623665066,8.000317904375548,30.35000038146973,-2.399923707800778,30.270000457763672,-1.6666581895399946,30.28000068664551,-0.007275109623665066
8295,2005-12-28,30.04999923706055,30.209999084472656,30.04999923706055,30.149999618530273,614700.0,-0.006283086491259859,-2.199984741269301,1.2500059604701175,58.333297209350356,46.667008787123116,0.22403474189522044,0.14033121372857948,-0.45885914562300556,-0.26158670192767985,13.10243358769946,0.19000053405761363,-0.20936434818083782,-0.14050083160400106,-0.5766791439870858,0.2956774807790836,-0.3585899877955434,0.07758832458754128,-0.5897986984253016,0.0,-53.58793683486918,0.2180891561915416,12,0.23000049591064453,0.3200006484985316,-0.8799991607666051,-0.17499923706055043,-0.4499988555908203,2,-0.001663868164059279,-1.30769907933827,30.239999771118164,8.000317904375548,30.35000038146973,-2.399923707800778,30.270000457763672,-0.001663868164059279
8296,2005-12-29,30.06999969482422,30.20000076293945,30.040000915527344,30.1200008392334,673000.0,0.0006655726546243024,-1.9091224358862562,0.5000095367068021,67.52133129448445,50.26547303670341,0.19472589965661058,0.11521153499262482,-0.4516590541031533,-0.29147144211707143,13.766814902498032,0.15999984741210582,-0.14876018705217575,-0.11350040435791087,-0.5528431809641781,0.3258423722483563,-0.33317179266104446,0.10617098394522273,-0.5900031517028843,7.316778161315297,-48.45474046211175,0.2196713883031344,12,0.2050008773803711,0.3000001907348633,-0.2349996566772461,-0.19499969482421875,-0.8199996948242188,3,-0.0009976315131802194,-2.199984741269301,30.04999923706055,-1.30769907933827,30.239999771118164,8.000317904375548,30.35000038146973,-0.0009976315131802194
8297,2005-12-30,29.770000457763672,30.10000038146973,29.729999542236328,29.979999542236328,678700.0,-0.009976695713508232,-1.5517218699850288,4.199885561701316,46.456688183153595,51.13964082127822,0.4617655928855129,0.37870872838190195,-0.1309306596992812,-0.0030416404561357524,14.744418121025909,0.370000839233402,-0.09925617568919165,-0.3779996871948228,-0.830994390699491,0.0749950163098454,-0.6044970389471587,-0.15150233544248692,-0.27060383024597456,5.555673292925896,-51.145455630424856,0.2264973517523347,12,0.31999969482421875,0.5999994277954102,0.19749975204467773,0.10499954223632812,-0.6200008392333984,4,0.0053745329174283984,-1.9091224358862562,30.06999969482422,-2.199984741269301,30.04999923706055,-1.30769907933827,30.239999771118164,0.0053745329174283984
8298,2006-01-03,30.0,30.040000915527344,29.68000030517578,29.899999618530273,904900.0,0.0077258830601174555,2.9999576149958145,-0.47619436875567667,48.48481345548074,51.275324080313226,0.204693995215397,0.11938881739479967,-0.3280743994534099,-0.24339063716751141,15.181931479394207,0.3600006103515625,-0.05568937747768743,-0.12550010681152202,-0.5596464784372834,0.3086462648142394,-0.3425732926244045,0.09157307900136047,-0.481591289773867,41.55837721883983,-15.451100152367367,0.21707318581288157,1,0.06500053405761719,0.36999988555908203,-0.017499446868896484,-0.20999908447265625,-0.8999996185302699,1,0.0013333638509114287,-1.5517218699850288,29.770000457763672,-1.9091224358862562,30.06999969482422,-2.199984741269301,30.04999923706055,0.0013333638509114287
8299,2006-01-04,29.8799991607666,30.04999923706055,29.86000061035156,29.95000076293945,545800.0,-0.004000027974446652,-2.4545612179430663,-0.7000133513894626,43.262400794321756,50.376548080879274,0.2840167748900946,0.20417789729330593,-0.17625714909110357,-0.13645819238793422,15.630507467376752,0.18999862670899148,-0.023588922016397618,-0.21650094985961843,-0.6337237843908348,0.2007218846715979,-0.4251123671252266,-0.007889532594010262,-0.34295860948620316,37.735720043761155,-15.979152266832905,0.208611417265608,1,0.18500137329101562,0.38500118255615234,0.10750055313110352,-0.08499908447265625,-0.6199989318847621,2,-0.0013386549297910166,2.9999576149958145,30.0,-1.5517218699850288,29.770000457763672,-1.9091224358862562,30.06999969482422,-0.0013386549297910166
8300,2006-01-05,30.1200008392334,30.1200008392334,29.85000038146973,29.90999984741211,1715800.0,0.00803218491324209,1.5714207863688456,-2.9999455055722075,45.20550987508182,50.538268916800604,0.02466113545871451,-0.036929574163615086,-0.38712281270765203,-0.3863492689312835,15.60893301177356,0.2700004577636683,-0.0008890678287478693,0.023000717163085938,-0.3943141999920883,0.44031563431826015,-0.18565674141450117,0.23165817574067304,-0.5647010837198181,84.61541283057682,33.73983586577674,0.20865745857758772,1,-0.05500030517578125,0.034999847412109375,-0.13250112533569336,-0.3250007629394531,-0.6700000762939489,3,-0.01361227567519474,-2.4545612179430663,29.8799991607666,2.9999576149958145,30.0,-1.5517218699850288,29.770000457763672,-0.01361227567519474
8301,2006-01-06,30.29999923706055,30.3700008392334,30.190000534057614,30.20000076293945,1266500.0,0.0059760422580297234,-2.000031789426718,0.4761809611175532,50.310506762200035,51.205682928216085,-0.1700887951601331,-0.18963405221599672,-0.5304571397097426,-0.5748117566297317,14.862481313066004,0.25,-0.0030731176884728484,0.17949914932251332,-0.22731008630563565,0.5863083849506623,-0.02390546849155939,0.382903767136586,-0.7268054613984525,89.85484811711716,42.113623554544034,0.2034046178140744,1,-0.23499870300293324,-0.26499938964844105,-0.31249952316284535,-0.5049991607666051,-0.3599987030029368,4,-0.023102273043447363,1.5714207863688456,30.1200008392334,-2.4545612179430663,29.8799991607666,2.9999576149958145,30.0,-0.023102273043447363
8302,2006-01-09,30.420000076293945,30.45000076293945,30.239999771118164,30.25,936400.0,0.0039604238367974,-1.2105305425889301,1.7000267032881984,53.216386662413164,51.93342531304295,-0.2979021780861544,-0.263276552708426,-0.6029393622005514,-0.6994714043489836,13.714342495834986,0.2100009918212855,-0.007603296569726581,0.2614999771118178,-0.1040868148940639,0.6270867691176996,0.07870658110887518,0.44429337311476047,-0.8292701608862991,96.10380924543395,49.42456553666122,0.1827933960029417,1,-0.3549995422363281,-0.4200000762939453,-0.39750003814697266,-0.625,-0.5300006866455043,0,-0.03846154087309539,-2.000031789426718,30.29999923706055,1.5714207863688456,30.1200008392334,-2.4545612179430663,29.8799991607666,-0.03846154087309539
8303,2006-01-10,30.45000076293945,30.5,30.31999969482422,30.3700008392334,780700.0,0.0009862158635851603,1.0000211929512244,0.47058757531216705,53.48839014523548,51.80881382019126,-0.3489185793209053,-0.26014746329096994,-0.5815140593360688,-0.735760109745069,12.543842321108128,0.18000030517578125,0.002539617997136645,0.26200065612792756,-0.09733228432809682,0.6213335965839519,0.08233418589991714,0.44166712635593797,-0.842085430581168,92.3078051686238,46.902477827922624,0.17966647022801185,1,-0.36000061035155895,-0.45500087738036754,-0.3975009918212855,-0.6550006866455043,0.04999923706055043,1,-0.04269297575819442,-1.2105305425889301,30.420000076293945,-2.000031789426718,30.29999923706055,1.5714207863688456,30.1200008392334,-0.04269297575819442
8304,2006-01-11,30.06999969482422,30.5,29.96999931335449,30.5,945400.0,-0.012479509313435777,1.465117723248362,-5.375008940705482,45.3201942672555,50.362913493291835,0.004952862166387462,0.1288209901960755,-0.1740746046485242,-0.3624045444698325,12.00651253734308,0.5300006866455114,0.002641612192284981,-0.11950035095214773,-0.4764748038874309,0.23747410198313545,-0.2979875774197893,0.058986875515493864,-0.42640097576027003,33.8460680718451,-10.075421435101795,0.1784872264676408,1,0.020000457763671875,-0.020000457763668322,0.012500286102294922,-0.27499961853027344,0.5799999237060547,2,-0.0322580420086086,1.0000211929512244,30.45000076293945,-1.2105305425889301,30.420000076293945,-2.000031789426718,30.29999923706055,-0.0322580420086086
8305,2006-01-12,30.29999923706055,30.36000061035156,29.920000076293945,29.920000076293945,797100.0,0.007648804275708798,-1.3157973989730223,-0.8837183513422484,50.446395500026824,48.46569840501877,-0.20769631163043556,-0.08755296257853118,-0.3737198120343983,-0.597779619885749,11.8158385139253,0.44000053405761363,-0.003258473720379129,0.09899921417236612,-0.2565821062047675,0.45458053454949976,-0.0787914460162007,0.27678987436093294,-0.6221444667591598,65.51710530210165,20.16418211261312,0.17779066018856726,1,-0.2099990844726598,-0.25,-0.21499967575073597,-0.5049991607666051,0.11000061035155895,3,-0.0343234004741052,1.465117723248362,30.06999969482422,1.0000211929512244,30.45000076293945,-1.2105305425889301,30.420000076293945,-0.0343234004741052
8306,2006-01-13,30.43000030517578,31.20000076293945,30.29999923706055,31.20000076293945,882700.0,0.004290464402263883,1.3376649112464176,-2.0263214692639844,53.38982091969594,49.23604648685681,-0.3143145460272123,-0.2151983703201772,-0.4747762104090718,-0.7350095861451962,11.77902860235163,0.9000015258788991,-0.013610488032455237,0.2205002784729011,-0.14887927581238003,0.5898798327581822,0.035810501330260536,0.40519005561554167,-0.7192597256864453,39.84374650754233,-7.47414052232029,0.18468977714263998,1,0.010000228881835938,-0.05500030517578125,-0.3450007438659668,-0.6350002288818359,0.529998779296875,4,-0.03220504542912028,-1.3157973989730223,30.29999923706055,1.465117723248362,30.06999969482422,1.0000211929512244,30.45000076293945,-0.03220504542912028
8307,2006-01-17,30.36000061035156,30.399999618530273,30.1299991607666,30.229999542236328,626900.0,-0.0023003514335264708,1.5714441416893732,-0.16883245562320337,50.212770447349406,49.42804170817554,-0.16966403676092412,-0.14723437006911766,-0.37443660056650785,-0.6645759739744115,11.584884582186234,0.3000011444091797,-0.016799762264831486,0.14700059890746786,-0.2268896176147095,0.5208908154296452,-0.039944509353620816,0.33394570716855654,-0.559904419855215,34.37502328305169,-8.444898549424508,0.1869451082610892,1,0.1649999618530309,0.014999389648441053,-0.2750010490417445,-0.5650005340576136,0.639999389648441,1,-0.013833994329721544,1.3376649112464176,30.43000030517578,-1.3157973989730223,30.29999923706055,1.465117723248362,30.06999969482422,-0.013833994329721544
8308,2006-01-18,30.29999923706055,30.420000076293945,30.170000076293945,30.28000068664551,504600.0,-0.00197632977881268,-1.083335320156659,0.15383373925291655,51.304333403822234,50.32158977589783,-0.06999307757071804,-0.0927773449778293,-0.28577886159321864,-0.5996950507460603,11.825276133260857,0.25,-0.034145660731411454,0.08749923706055185,-0.2858711779736254,0.4608696520947291,-0.09918597045653499,0.2741844445776387,-0.41590877221761957,29.687418509318796,-13.146013657789489,0.18668520751708836,1,0.22500133514403942,0.13000106811523082,-0.26749944686890004,-0.5049991607666051,0.850000381469723,2,-0.013531348440122382,1.5714441416893732,30.36000061035156,1.3376649112464176,30.43000030517578,-1.3157973989730223,30.29999923706055,-0.013531348440122382
8309,2006-01-19,30.399999618530273,30.420000076293945,30.270000457763672,30.35000038146973,646700.0,0.003300342705864212,2.333319204848896,2.5001430615162743,57.91854344473317,51.734149061414634,-0.0988717508572563,-0.19738465205548295,-0.3521462891093421,-0.6922687755370731,11.935365044730004,0.14999961853027344,0.006913963546026025,0.18399963378906392,-0.1952741444052677,0.5632734119833955,-0.005637255308101885,0.3736365228862297,-0.43695453580155075,37.49994412067561,-10.307490434219254,0.18963688909716642,1,0.16000080108642578,0.04000091552734375,-0.4224996566772461,-0.6049995422363281,0.6400012969970703,3,0.0032894862738344077,-1.083335320156659,30.29999923706055,1.5714441416893732,30.36000061035156,1.3376649112464176,30.43000030517578,0.0032894862738344077
8310,2006-01-20,30.399999618530273,30.489999771118164,30.29999923706055,30.399999618530273,1791300.0,0.0,1.1111134658584778,0.0,57.53422987250406,52.53678496255953,-0.0614379187292009,-0.19642951937446895,-0.31943176796266215,-0.6814136353596041,12.112560008434995,0.19000053405761363,0.031649850159471526,0.17699966430664205,-0.21076605354440403,0.5647653821576881,-0.016883194618880992,0.3708825232321651,-0.362737194988906,25.233649857662176,-26.551504556792974,0.1938828589255234,1,0.16000080108642578,0.04000091552734375,-0.31999969482421875,-0.6049995422363281,0.7299995422363281,4,0.008223684313720003,2.333319204848896,30.399999618530273,-1.083335320156659,30.29999923706055,1.5714441416893732,30.36000061035156,0.008223684313720003
8311,2006-01-23,30.28000068664551,30.440000534057614,30.09000015258789,30.399999618530273,905500.0,-0.003947333335215464,2.4999904632933045,-100.0,62.68654733583807,53.58902503738451,0.061939491263427016,-0.08056099140967277,-0.166471050677373,-0.5535422139225652,12.090785707606136,0.350000381469723,0.07553696309720337,0.057000732421879974,-0.3307649854291661,0.44476645027292605,-0.13688212650364306,0.250883591347403,0.9200000762939382,47.500178814105745,-9.71412291133516,0.1938828589255234,1,0.27999973297118785,0.15999984741210582,-0.21750068664551137,-0.48500061035156605,0.7600002288818324,0,0.0042932350666666785,1.1111134658584778,30.399999618530273,2.333319204848896,30.399999618530273,-1.083335320156659,30.29999923706055,0.0042932350666666785
8312,2006-01-24,30.20000076293945,30.3799991607666,30.1299991607666,30.25,868700.0,-0.002642005346497389,-1.6315451333119178,0.4166640175478056,55.376351804491016,53.79879855507957,0.1200781957880821,-0.006402410772810896,-0.050857990733863545,-0.46318098160623933,12.067834696503919,0.25,0.09972362764200327,-0.01949920654297088,-0.4067419875420377,0.36774357445609596,-0.2131205970425043,0.17412218395656254,0.9777999877929702,27.500178814103972,-30.38522529524113,0.19362139049953359,1,0.35999965667724965,0.23999977111816762,-0.14000082015990856,-0.40500068664550426,0.8299999237060618,1,0.025165506699783124,2.4999904632933045,30.28000068664551,1.1111134658584778,30.399999618530273,2.333319204848896,30.399999618530273,0.025165506699783124
8313,2006-01-25,30.04999923706055,30.239999771118164,29.8700008392334,30.190000534057614,642400.0,-0.004966937817530659,2.0833273728631716,2.800068665598194,54.49734435219465,54.818481897850596,0.23174274019608276,0.12645480497207373,0.11891849207693994,-0.30598027483829426,11.95707854279224,0.3699989318847656,0.09830164863915414,-0.15450067520141175,-0.5436957205398159,0.23469437013699235,-0.3490981978706138,0.0400968474677903,1.10604550170898,29.03204966498344,-30.104963375714952,0.19459752266920172,1,0.48500156402587535,0.39000129699706676,0.03750038146972301,-0.2549991607666051,0.9400005340576136,2,0.03161400289713878,-1.6315451333119178,30.20000076293945,2.4999904632933045,30.28000068664551,1.1111134658584778,30.399999618530273,0.03161400289713878
8314,2006-01-26,30.020000457763672,30.239999771118164,29.88999938964844,30.07999992370605,940000.0,-0.0009982955094348656,-1.1874914318752388,0.42856364354708704,47.02380209013343,54.438193741195775,0.2837417438337049,0.14664529489200007,0.17004090300203245,-0.27846396390867056,12.049913432829644,0.350000381469723,0.07960978170419963,-0.17349948883056499,-0.5708209269338873,0.22382194927275734,-0.3721602078822279,0.025161230221097952,1.0846025250244118,24.193528539522177,-30.410291433350636,0.19866071905166155,1,0.5150003433227539,0.4200000762939453,0.09499883651733754,-0.22500038146972656,0.9699993133544922,3,0.037641543755352114,2.0833273728631716,30.04999923706055,-1.6315451333119178,30.20000076293945,2.4999904632933045,30.28000068664551,0.037641543755352114
8315,2006-01-27,30.0,30.06999969482422,29.899999618530273,29.96999931335449,1855600.0,-0.000666237756785204,1.0,-0.5000158947135072,40.13163178236186,52.96506161482532,0.2868806622807689,0.1715008112461689,0.2104009490829597,-0.26140682899124457,11.900040848154795,0.1700000762939453,0.055038242791560776,-0.19099998474121094,-0.5927279167911479,0.21072794730872602,-0.3918639507661794,0.009863981283757539,1.055218897045897,22.806882520646365,-26.208618215620294,0.20086396602496762,1,0.18000030517578125,0.4400005340576172,0.10499954223633168,-0.2049999237060547,1.2099990844726562,4,0.034666697184244866,-1.1874914318752388,30.020000457763672,2.0833273728631716,30.04999923706055,-1.6315451333119178,30.20000076293945,0.034666697184244866
8316,2006-01-30,30.040000915527344,30.059999465942386,29.70000076293945,29.96999931335449,867100.0,0.0013333638509114287,5.545508141006452,2.3333333333331754,36.80562454220446,51.47537873647588,0.20756860587149362,0.13611596584615882,0.19776942883861182,-0.30574506615053565,11.904205923572745,0.3599987030029368,0.078537694245572,-0.14949913024902273,-0.5533477148249233,0.25434945432687783,-0.35142342253697123,0.05242516203892578,0.967809259206053,50.000140246553705,6.65426855286745,0.20192429228794986,1,0.054999351501464844,0.39999961853027344,0.06499862670898793,-0.24500083923339844,1.4099998474121058,0,0.03628489387548095,1.0,30.0,-1.1874914318752388,30.020000457763672,2.0833273728631716,30.04999923706055,0.03628489387548095
8317,2006-01-31,29.93000030517578,30.07999992370605,29.82999992370605,30.0,1178500.0,-0.0036618044939773498,1.1739173701757095,-0.9999727527859769,32.89476986397631,49.429871676493,0.27955765241853214,0.2726994036621839,0.3386164180991891,-0.20188315449746952,11.149962178129137,0.25,0.06933319785053982,-0.2674997329711921,-0.6416022210322971,0.1066027550899129,-0.4545509770017446,-0.0804484889406396,0.9993413048499775,42.59258605160485,5.215345988054665,0.18705124403055173,1,0.16499996185302734,0.5100002288818359,0.2024993896484375,-0.13500022888183594,1.8699989318847692,1,0.037086555263402765,5.545508141006452,30.040000915527344,1.0,30.0,-1.1874914318752388,30.020000457763672,0.037086555263402765
8318,2006-02-01,30.040000915527344,30.07999992370605,29.79999923706055,29.86000061035156,1498000.0,0.0036752625870350997,1.153865340317213,-2.5714441416894243,48.80005249007418,48.416706014864225,0.14393397130789864,0.17481191290463016,0.2523497488273492,-0.3172854615044223,10.273429202259543,0.2800006866455007,0.04221312961394119,-0.1594991683959961,-0.5295617221039102,0.21056338531191798,-0.3445304452499549,0.02553210845796272,0.8155802436732351,62.96310686470187,24.100722984202406,0.1850312768539575,2,0.054999351501464844,0.39999961853027344,0.11999893188476562,-0.24500083923339844,1.9599990844726562,2,0.032956049964913525,1.1739173701757095,29.93000030517578,5.545508141006452,30.040000915527344,1.0,30.0,0.032956049964913525
8319,2006-02-02,29.84000015258789,30.10000038146973,29.770000457763672,29.920000076293945,807200.0,-0.006657814808390228,-2.0000086697936044,-0.44444326707073256,31.147656315955388,45.48486450858104,0.286246993347234,0.39174750228902155,0.4661902886834497,-0.1384343318922916,9.415077775483354,0.32999992370605824,0.0219507975788531,-0.35749998092651225,-0.73518664013082,0.020186678277795522,-0.5463433105286661,-0.16865665132435836,0.9462461828370188,34.999880790597025,-0.47058316959458324,0.1888433296021543,2,0.23000049591064098,0.6000003814697266,0.375,-0.04500007629394531,1.850000381469723,3,0.038538861013730275,1.153865340317213,30.040000915527344,1.1739173701757095,29.93000030517578,5.545508141006452,30.040000915527344,0.038538861013730275
8320,2006-02-03,29.709999084472656,29.86000061035156,29.57999992370605,29.690000534057614,819600.0,-0.004356604137080056,-1.3333412806268135,-0.24998211858955874,20.491875041038924,40.79656758693669,0.34428355306407354,0.5159082298113375,0.5678637431008937,-0.028956841264985655,8.94849959122494,0.2800006866455078,-0.0029556077644770085,-0.46700096130371094,-0.9024850403713778,-0.0315168822360441,-0.6847430008375426,-0.2492589217698793,1.0110725166031251,24.99981660125479,-9.507776629636826,0.21774203953383306,2,0.2700004577636719,0.6800012588500941,0.5650005340576172,0.08500099182128906,2.450000762939453,4,0.04308316143013524,-2.0000086697936044,29.84000015258789,1.153865340317213,30.040000915527344,1.1739173701757095,29.93000030517578,0.04308316143013524
8321,2006-02-06,29.60000038146973,29.75,29.559999465942386,29.60000038146973,601200.0,-0.0037024135440116845,-3.749904634751008,0.0,19.8413575434639,36.84823489126701,0.3885394366850221,0.6016213401386743,0.64896206870716,0.061107333567445465,9.337804752573641,0.19000053405761363,-0.06023228710626327,-0.5419997215270946,-1.04339151317755,-0.040607929876639304,-0.7926956173523223,-0.29130382570186697,1.0297854854164719,7.407564390567824,-25.996631091370293,0.25069589582522783,2,0.2999992370605433,0.7799997329711879,0.7249994277954066,0.1949996948242152,2.3500003814697195,0,0.05439184737344882,-1.3333412806268135,29.709999084472656,-2.0000086697936044,29.84000015258789,1.153865340317213,30.040000915527344,0.05439184737344882
8322,2006-02-07,29.25,29.65999984741211,29.229999542236328,29.53000068664551,1301100.0,-0.011824337059429202,-1.687488451657895,-100.0,16.129123556570434,32.58509924730876,0.658901146275106,0.9059210255772285,0.9586292406763235,0.39963356331793065,10.283369916121869,0.43000030517578125,-0.13108787187099225,-0.8335000991821282,-1.4565748857984033,-0.21042531256585306,-1.145037492490264,-0.5219627058739924,1.2728072267918193,2.298900973623796,-30.27109286858564,0.31153739330813696,2,0.4849996566772461,0.9650001525878906,1.072500228881836,0.5450000762939453,2.8400001525878906,1,0.07521370129707527,-3.749904634751008,29.60000038146973,-1.3333412806268135,29.709999084472656,-2.0000086697936044,29.84000015258789,0.07521370129707527
8323,2006-02-08,29.149999618530273,29.29999923706055,29.06999969482422,29.29999923706055,1153000.0,-0.00341881646050346,2.0666683620918875,0.535711609593946,9.677498744844016,28.435509986721044,0.690415474444869,0.9523630992629251,1.0188818472969459,0.4904955442038279,11.558681771876431,0.22999954223633168,-0.21386693657679245,-0.8685004234313958,-1.5934912637691347,-0.1435095830936568,-1.2309958436002653,-0.5060050032625263,1.2176706861148858,7.766977706257369,-23.18058407206732,0.36249542016886943,2,0.4350004196166992,0.9850006103515625,1.080000400543213,0.6450004577636719,3.1499996185302805,2,0.09090907901232725,-1.687488451657895,29.25,-3.749904634751008,29.60000038146973,-1.3333412806268135,29.709999084472656,0.09090907901232725
8324,2006-02-09,29.10000038146973,29.229999542236328,28.8799991607666,29.170000076293945,1546800.0,-0.001715239715775474,2.6842411709197505,0.46666581895397263,9.375081956269355,25.01811556159966,0.666252213004725,0.9760067826609777,1.0341803483188166,0.531771238417658,12.074779079557608,0.35000038146972656,-0.2798177022180468,-0.8699996948242159,-1.7023205011316342,-0.03767888851679757,-1.2861600979779233,-0.4538392916705085,1.0859960378004985,22.44907094742582,-8.840341428466758,0.4161604031537083,2,0.38999938964843395,0.9399995803832972,1.1174998283386195,0.6949996948242152,2.9600009918212855,3,0.09965634297300308,2.0666683620918875,29.149999618530273,-1.687488451657895,29.25,-3.749904634751008,29.60000038146973,0.09965634297300308
8325,2006-02-10,29.26000022888184,29.35000038146973,28.979999542236328,28.979999542236328,789200.0,0.005498276471294972,-1.6428566562898326,-4.000027247956657,18.902485828659948,23.028877926761382,0.4361056839172086,0.7737694818752949,0.8541634523892192,0.3645283464484841,12.31805347366699,0.370000839233402,-0.3348245656006128,-0.6579998970031689,-1.532398406930625,0.2163986129242872,-1.095199151966895,-0.2208006420394426,0.7170366290278096,43.6782415577985,13.842906131917381,0.4371992549637278,2,0.22999954223632457,0.7799997329711879,0.9050002098083461,0.5349998474121058,2.639999389648434,4,0.08304854019711105,2.6842411709197505,29.10000038146973,2.0666683620918875,29.149999618530273,-1.687488451657895,29.25,0.08304854019711105
8326,2006-02-13,29.45000076293945,29.559999465942386,29.170000076293945,29.28000068664551,875300.0,0.006493524694851649,1.0000097813381668,0.6071416407244852,28.571475281905336,22.54851186208683,0.17166472964842328,0.5339619186407987,0.653355753026343,0.17230786603205317,12.752338856765286,0.38999938964844105,-0.3709729427853432,-0.4189993858337431,-1.282356340402469,0.4443575687349828,-0.8506778631181042,0.012679091450618074,0.3515100634273125,73.07706415288074,41.172277821002425,0.43167847728436254,2,0.03999900817871449,0.5899991989135778,0.6599998474121129,0.34499931335449574,2.840000152587894,0,0.0920203400430124,-1.6428566562898326,29.26000022888184,2.6842411709197505,29.10000038146973,2.0666683620918875,29.149999618530273,0.0920203400430124
8327,2006-02-14,29.940000534057614,29.96999931335449,29.46999931335449,29.479999542236328,997400.0,0.016638361915928712,-1.08332704175091,2.7058869728147767,47.36845467496147,22.38944543818542,-0.3539935332050348,0.011471624623350607,0.1493155829627213,-0.31181590615379307,13.180412458244028,0.5199985504150391,-0.38454370345026945,0.09200038909911612,-0.7409676011238453,0.9249683793220775,-0.3244836060123646,0.5084843842105968,-1.060001373291012,97.24781879840552,62.295408260147006,0.4164839951114807,2,-0.4500007629394496,0.09999942779541371,0.10999965667724965,-0.14500045776366832,2.2699985504150426,1,0.06713427498424407,1.0000097813381668,29.45000076293945,-1.6428566562898326,29.26000022888184,2.6842411709197505,29.10000038146973,0.06713427498424407
8328,2006-02-15,29.88999938964844,30.01000022888184,29.51000022888184,29.90999984741211,1022100.0,-0.0016700448736564066,3.545429324455395,-0.043479162261108074,46.91941242937858,24.14186278412133,-0.36599614537423975,0.03075871053702528,0.1853729264289221,-0.2555311621588139,13.543382098689822,0.5,-0.39977996385797354,0.06249923706054972,-0.7433707026934648,0.8683691768145643,-0.3404357328164558,0.4654342069375552,-0.9882002258300808,89.38046674296058,50.8749815896562,0.40293496987700655,2,-0.4449996948242223,0.1500005722045863,0.14250087738036754,-0.09499931335449574,2.6900024414062536,2,0.07360323880439279,-1.08332704175091,29.940000534057614,1.0000097813381668,29.45000076293945,-1.6428566562898326,29.26000022888184,0.07360323880439279
8329,2006-02-16,30.5,30.5,29.85000038146973,29.959999084472656,1325200.0,0.020408184101964766,1.4074019129967796,-26.999427808511378,59.25924356094328,28.449348175221814,-0.9750692302651132,-0.6022433235919422,-0.43209304054820663,-0.8526034900050448,14.033841491774595,0.6499996185302699,-0.38448809484005864,0.6674998283386238,-0.15440753121195883,1.4894071878892063,0.25654614856333424,1.0784535081139133,-1.5538727935790995,100.0,57.05050223104966,0.41095367977529107,2,-0.8100004196166992,-0.46000003814697266,-0.45749998092651367,-0.7049999237060547,1.6699981689453054,3,0.05901636842821478,3.545429324455395,29.88999938964844,-1.08332704175091,29.940000534057614,1.0000097813381668,29.45000076293945,0.05901636842821478
8330,2006-02-17,30.649999618530273,31.020000457763672,30.309999465942386,30.5,2259200.0,0.0049180202796810235,-1.6792455546238974,0.27777660040407465,60.85405677647605,33.00631475666761,-1.092606654524456,-0.7721413439901355,-0.5766857033195301,-0.9905874063352762,14.745702704585002,0.7100009918212855,-0.40447332997507957,0.8049994468688979,-0.059736635160959395,1.6697355288987552,0.37263140585396926,1.2373674878838266,-1.6106400444946267,79.99995876003806,36.374961751586106,0.43236804101492904,2,-0.6999998092651367,-0.6099996566772461,-0.5799999237060547,-0.8549995422363281,1.3599987030029226,4,0.04600332046687172,1.4074019129967796,30.5,3.545429324455395,29.88999938964844,-1.08332704175091,29.940000534057614,0.04600332046687172
8331,2006-02-21,30.40999984741211,30.76000022888184,30.290000915527344,30.63999938964844,1237800.0,-0.007830335207347439,-1.0000081164219716,-1.5333341810460164,58.16325074217864,37.676773332846295,-0.8109001750654734,-0.5501072888169105,-0.3249296749928021,-0.7416019303010621,16.073357122375786,0.46999931335449574,-0.38878539597808626,0.5584997177124009,-0.32181775270173674,1.4388171881265386,0.11834098250533387,0.998658452919468,-1.212189002678219,60.64515096960928,16.191870578893777,0.4401587352070684,2,-0.46000003814697266,-0.36999988555908203,-0.3400001525878906,-0.610000610351559,2.1399993896484446,1,0.04899703316654125,-1.6792455546238974,30.649999618530273,1.4074019129967796,30.5,3.545429324455395,29.88999938964844,0.04899703316654125
8332,2006-02-22,30.959999084472656,30.989999771118164,30.399999618530273,30.40999984741211,1496700.0,0.018086130872090544,-1.0701770823573504,-2.3913057900585106,63.60943606828992,43.66921081322917,-1.221255314301473,-1.0964664148330456,-0.8510587780543766,-1.282838780817407,17.618931126046956,0.5900001525878906,-0.3310245133941727,1.0704990386962905,0.06950038994277463,2.0714976874498063,0.5699997143195326,1.5709983630730484,-1.6164130706963817,96.02639972210818,51.687336013397335,0.5004993243767581,2,-1.0099992752075195,-1.0099992752075195,-0.5524988174438477,-1.1599998474121058,1.3700027465820384,2,0.042958716743687564,-1.0000081164219716,30.40999984741211,-1.6792455546238974,30.649999618530273,1.4074019129967796,30.5,0.042958716743687564
8333,2006-02-23,31.0,31.149999618530273,30.90999984741211,31.149999618530273,1296100.0,0.0012920192735859093,2.2000050862759557,-0.27272695746259856,68.01241316235927,50.18446983612805,-1.0853752497578775,-1.1190191561925928,-0.8726802038109582,-1.3147137693453068,18.84108902337979,0.23999977111816406,-0.25564770098603873,1.0629999160766594,-0.05355653695002971,2.1795563691033486,0.5047216895633149,1.621278142590004,-1.522300830704733,88.46156103372485,41.167298739429526,0.5582782265133448,2,-0.9350004196166992,-0.9850006103515625,-0.5499997138977051,-1.2000007629394496,1.4000015258789062,3,0.039032228531376,-1.0701770823573504,30.959999084472656,-1.0000081164219716,30.40999984741211,-1.6792455546238974,30.649999618530273,0.039032228531376
8334,2006-02-24,31.149999618530273,31.15999984741211,30.899999618530273,31.059999465942386,1021800.0,0.004838697371944312,3.727250658898599,-0.6000025431379543,72.22223203368722,56.108886081131075,-1.0214144194370682,-1.2437912844722838,-1.0079812142697406,-1.4572294453593813,20.129293852127887,0.26000022888183594,-0.12283394992703833,1.1564995765686028,-0.08509963747679805,2.3980987906140037,0.5356999695459024,1.7772991835913032,-1.5050704043115068,98.85054699318177,46.72294563458466,0.6207996070227003,2,-0.9849996566772461,-1.130000114440918,-0.6724991798400879,-1.350000381469723,1.5000019073486328,4,0.045906973676935525,2.2000050862759557,31.0,-1.0701770823573504,30.959999084472656,-1.0000081164219716,30.40999984741211,0.045906973676935525
8335,2006-02-27,31.040000915527344,31.26000022888184,30.8799991607666,31.0,1018800.0,-0.0035312585666130714,-1.7142681979809793,0.444453863434087,72.22223203368715,60.9589701646624,-0.7066850920743093,-1.108728500956893,-0.8852261425574675,-1.3387137375062537,21.548434953685536,0.3800010681152379,0.040828666949337844,0.9945008277893059,-0.33242618192073436,2.3214278374993462,0.3310373229342858,1.657964332644326,-1.2132632253253774,77.31964236204621,18.72827576789814,0.6634635048550205,2,-0.6750011444091797,-0.970001220703125,-0.5400004386901855,-1.2400016784667933,1.3899993896484375,0,0.03640454961625639,3.727250658898599,31.149999618530273,2.2000050862759557,31.0,-1.0701770823573504,30.959999084472656,0.03640454961625639
8336,2006-02-28,31.1299991607666,31.15999984741211,30.739999771118164,31.0,1431800.0,0.0028994279183232052,3.4210410078803393,3.249904634751097,81.54363511495647,64.75621243577295,-0.5959889294662659,-1.173021262015002,-0.9672844451513072,-1.4197448513161461,22.344108752097164,0.4200000762939453,0.2295039614227079,1.0299991607666001,-0.38273956152830024,2.4427378830615005,0.3236297996191482,1.736368521914052,-1.1026047151494538,84.88360745905823,18.379662601527855,0.7063693611474509,2,-0.7449989318847621,-1.0599994659423828,-0.6299986839294434,-1.0049991607666016,1.210000991821289,1,0.028268525039848447,-1.7142681979809793,31.040000915527344,3.727250658898599,31.149999618530273,2.2000050862759557,31.0,0.028268525039848447
8337,2006-03-01,31.040000915527344,31.13999938964844,30.899999618530273,31.13999938964844,768300.0,-0.0028910455401709445,3.800068665598265,-0.7692239975351302,81.81825187700753,68.63386126328729,-0.37274453469847657,-1.0494042636280696,-0.8711955000910905,-1.3161022912453788,23.251525359418913,0.23999977111816762,0.4033612742287005,0.8845008850097642,-0.5861446997012294,2.355146469720758,0.1491780926542674,1.619823677365261,-0.8400416602531386,57.69247698345704,-15.570387872854596,0.7353227923554976,3,-0.48500061035155895,-0.970001220703125,-0.5400004386901855,-0.9150009155273438,1.2399978637695312,2,0.04864685170733529,3.4210410078803393,31.1299991607666,-1.7142681979809793,31.040000915527344,3.727250658898599,31.149999618530273,0.04864685170733529
8338,2006-03-02,31.03000068664551,31.06999969482422,30.770000457763672,30.95000076293945,1182700.0,-0.0003221723127214693,2.750038743517911,-0.8000114442664652,82.93519824081078,71.26452289438366,-0.205656191752162,-1.0133899231765646,-0.8557399095757887,-1.2888646168409643,23.97140985921485,0.2999992370605469,0.5615868453195461,0.8250006675720236,-0.6950892843962784,2.3450906195403256,0.06495569158787262,1.5850456435561746,-0.6816356950662374,55.769357737593374,-22.932953913535137,0.7600449759841519,3,-0.2550001144409215,-0.9600009918212926,-0.5300002098083532,-0.9050006866455114,0.6999988555908168,3,0.0418949763339409,3.800068665598265,31.040000915527344,3.4210410078803393,31.1299991607666,-1.7142681979809793,31.040000915527344,0.0418949763339409
8339,2006-03-03,30.989999771118164,31.07999992370605,30.85000038146973,30.96999931335449,956700.0,-0.0012891045646854504,1.2999866486105125,0.2500059604701841,80.78293674927792,73.47884289136165,-0.0992795864954985,-0.930524980121195,-0.8112807419884724,-1.229288764539671,24.653417777611008,0.22999954223632102,0.6547842020519461,0.7274997711181648,-0.8211888895779218,2.2761884318142513,-0.04684455922987851,1.501844101466208,-0.5140058463165325,48.07688075413532,-33.60762374546866,0.7743443303480432,3,-0.21499919891357422,-0.9200000762939453,-0.5024991035461426,-0.8649997711181641,0.8000011444091797,4,0.04549860487817181,2.750038743517911,31.03000068664551,3.800068665598265,31.040000915527344,3.4210410078803393,31.1299991607666,0.04549860487817181
8340,2006-03-06,30.989999771118164,31.04999923706055,30.75,30.940000534057614,804100.0,0.0,2.529440804236498,2.4999046347508305,79.38932742588469,75.83729585621788,-0.05138200751505906,-0.8745524930567683,-0.8044739257901128,-1.209195779312708,24.734529379761245,0.2999992370605504,0.7632512471515831,0.6634997367858873,-0.8948159709966745,2.221815444568449,-0.11565811710539364,1.4426575906771681,-0.4042449637453025,59.52379871117751,-22.289076691275106,0.7791578538912814,3,-0.15999984741210938,-0.9200000762939453,-0.5024991035461426,-0.8100004196166957,0.860000610351566,0,0.05356572336305132,1.2999866486105125,30.989999771118164,2.750038743517911,31.03000068664551,3.800068665598265,31.040000915527344,0.05356572336305132
8341,2006-03-07,31.209999084472656,31.25,30.82999992370605,30.989999771118164,786000.0,0.007099042109691256,1.799989827512787,4.400053406576326,77.02128523020129,77.32750131865248,-0.16312147157657364,-1.020048758808997,-1.0156144430786327,-1.4057027629641894,24.929759615718574,0.42000007629394887,0.8003197742220003,0.8029991149902358,-0.7636141479458871,2.3696123779263587,0.019692483522174342,1.5863057464582973,-0.5298499180885372,91.99981689453125,11.637893667472383,0.7833066314680608,3,-0.20999908447265625,-1.1399993896484375,-0.899998664855957,-1.0299997329711879,0.9900016784667898,1,0.03909007550436261,2.529440804236498,30.989999771118164,1.2999866486105125,30.989999771118164,2.750038743517911,31.03000068664551,0.03909007550436261
8342,2006-03-08,31.45000076293945,31.60000038146973,31.13999938964844,31.209999084472656,1190900.0,0.007689897004393043,-1.4210510465291823,1.090920125191803,80.70872350171581,78.73820246746988,-0.3646541295518162,-1.145512140492663,-1.2434634492329302,-1.6207376900467345,24.58816899780818,0.46000099182128906,0.8298083114046655,0.9330007553100543,-0.6001430980742661,2.466144608694375,0.16642882861789587,1.6995726820022128,-0.7000007629394496,82.3529939750242,3.002482114851162,0.7665719266921593,3,-0.28000068664550426,-1.2100009918212855,-1.1825003623962367,-1.2700014114379812,0.5699996948242223,2,0.028298867028875074,1.799989827512787,31.209999084472656,2.529440804236498,30.989999771118164,1.2999866486105125,30.989999771118164,0.028298867028875074
8343,2006-03-09,31.79999923706055,31.81999969482422,31.440000534057614,31.45000076293945,840700.0,0.01112872704707657,-1.0540554473003003,1.4583167766034049,78.50881816067611,79.4367120371353,-0.658485582735004,-1.3563402387784542,-1.5795707076444323,-1.9436403964816193,24.02870845613932,0.3799991607666051,0.9004801009144572,1.1504992485046408,-0.342733903317022,2.6437324003263036,0.4038826725938094,1.8971158244154722,-0.9699993133544993,98.13079780672703,20.508613171400782,0.7466165759108321,3,-0.519999504089359,-1.4499998092651403,-1.5324988365173375,-1.619999885559082,0.2700004577636683,3,0.015094325589697588,-1.4210510465291823,31.45000076293945,1.799989827512787,31.209999084472656,2.529440804236498,30.989999771118164,0.015094325589697588
8344,2006-03-10,32.0,32.009998321533196,31.75,31.79999923706055,835700.0,0.006289332318799579,1.3636489743546163,0.5714332425067903,78.97001364616085,80.18646554963237,-0.810462802719556,-1.399704234133761,-1.7595236307618691,-2.1130315690814143,23.17991468438497,0.259998321533196,0.913932609688672,1.2055000305175767,-0.2156700786565935,2.6266701396917504,0.4949149759304916,1.9160850851046618,-0.99180011749268,99.20648136094104,20.981019528789133,0.7105850545870868,3,-0.62500095367432,-1.5550012588501012,-1.732499599456787,-1.8200006484985316,0.0800018310546946,4,-0.008437514305114746,-1.0540554473003003,31.79999923706055,-1.4210510465291823,31.45000076293945,1.799989827512787,31.209999084472656,-0.008437514305114746
8345,2006-03-13,31.690000534057614,32.0,31.670000076293945,32.0,1261800.0,-0.009687483310699574,1.1290354336764516,-1.5499914169639393,76.66672759596551,79.64458693641116,-0.4454035126521383,-0.9468673756431691,-1.4265399806222803,-1.7771078318904934,22.687991807072855,0.3299999237060547,0.9050451309763154,0.7740005493164013,-0.5029759792847592,2.050977077917562,0.13551228501582102,1.4124888136169815,-0.48144096374511847,72.88150661349813,-7.25513051444527,0.6384882643005801,3,-0.3100013732910156,-1.2450017929077148,-1.4349999427795375,-1.4400005340576136,0.6700000762939418,0,0.0031555815646724383,1.3636489743546163,32.0,-1.0540554473003003,31.79999923706055,-1.4210510465291823,31.45000076293945,0.0031555815646724383
8346,2006-03-14,32.15999984741211,32.200000762939446,31.51000022888184,31.670000076293945,1083600.0,0.014831155109933825,1.4210477003128943,-1.580647146047764,75.86213133434065,78.98279576500373,-0.8425336971650772,-1.268465444085276,-1.8682645657860988,-2.2181866625958833,23.108637392486937,0.6900005340576065,0.8809146107691745,1.1084999084472642,-0.08594823080292713,2.3029480476974555,0.5112758388221685,1.7057239780723599,-0.7911525268554733,96.22633361283816,17.35196694028565,0.5972240696250956,3,-0.6849994659423864,-1.6199998855590856,-1.9749999046325684,-1.8500003814697266,0.06999969482421875,1,-0.009639286922052737,1.1290354336764516,31.690000534057614,1.3636489743546163,32.0,-1.0540554473003003,31.79999923706055,-0.009639286922052737
8347,2006-03-15,31.95000076293945,32.27000045776367,31.770000457763672,32.200000762939446,880800.0,-0.006529822309360389,1.5641065769395364,-0.5102043199520365,69.07636613214801,77.44292553070787,-0.5474460913295829,-0.9488070966266342,-1.6221766454530488,-1.9819510195589025,24.95117781224061,0.5,0.8621949009212067,0.798000812530514,-0.33956102662331134,1.935562651684343,0.22921989295360135,1.3667817321074267,-0.4400005340576101,61.44581635677967,-15.545975302044653,0.5687809195769137,3,-0.44000053405761363,-1.3750009536743129,-1.8100008964538539,-1.5800008773803675,0.3499984741211044,2,0.00782472594773731,1.4210477003128943,32.15999984741211,1.1290354336764516,31.690000534057614,1.3636489743546163,32.0,0.00782472594773731
8348,2006-03-16,32.09000015258789,32.11999893188477,31.8799991607666,31.899999618530273,1318000.0,0.004381827427398122,-1.0869413784239383,-0.7600021362304795,68.95167089540232,76.12834043583281,-0.5825315137269449,-0.9650139535935409,-1.731131027579906,-2.090162589691488,27.01287228331643,0.23999977111817117,0.8149290530615829,0.8280001640319838,-0.21748353174078972,1.8734838598047574,0.30525831614559706,1.3507420119183706,-0.5799999237060511,76.31575645173018,2.002657950334836,0.5227418478863873,3,-0.5799999237060547,-1.515000343322754,-2.1150002479553223,-1.8250007629394531,-0.040000915527336645,3,-0.002181355390818651,1.5641065769395364,31.95000076293945,1.4210477003128943,32.15999984741211,1.1290354336764516,31.690000534057614,-0.002181355390818651
8349,2006-03-17,32.299999237060554,32.34999847412109,32.080001831054695,32.200000762939446,794800.0,0.0065440661724560645,1.700007629510998,0.5263062791748979,74.41862700161158,75.57604038869134,-0.6561684913582688,-1.0890853275622518,-1.9031362384317347,-2.266989679136497,29.004723070495608,0.26999664306639204,0.7813424450005542,0.9479992866516191,-0.13066658969437128,2.0266651629976096,0.40866634847862215,1.4873322248246161,-0.6379989624023494,94.04769743938073,19.28398047692241,0.5393329381729957,3,-0.7100000381469869,-1.6850004196167099,-2.4399991035461497,-2.114999771118171,-0.21999740600585938,4,-0.007120729030000605,-1.0869413784239383,32.09000015258789,1.5641065769395364,31.95000076293945,1.4210477003128943,32.15999984741211,-0.007120729030000605
8350,2006-03-20,32.060001373291016,32.290000915527344,32.009998321533196,32.25,647100.0,-0.007430274595615738,1.0740897723901683,-1.9000152590216266,67.03304611252806,74.4662360422832,-0.27762441215861244,-0.777921957926015,-1.6348871009917438,-1.997912394348461,29.9436268319072,0.29000091552735796,0.743655557324324,0.6375013351440444,-0.43225285670929026,1.7072555269973826,0.10262423921737707,1.1723784310707117,-0.26040145874023324,65.47646349576904,-7.676388050019554,0.5348770959266685,3,-0.31500244140625,-1.3950023651123082,-2.29500150680542,-1.9700021743774414,0.09000015258789062,0,0.0006238445697741568,1.700007629510998,32.299999237060554,-1.0869413784239383,32.09000015258789,1.5641065769395364,31.95000076293945,0.0006238445697741568
8351,2006-03-21,31.899999618530273,32.110000610351555,31.899999618530273,32.110000610351555,588900.0,-0.004990697065098693,1.0000000000000677,1.105276366775717,65.35713434218533,72.76050391344648,-0.010563969611151691,-0.5276210986940519,-1.4537136010140017,-1.8070713042697584,30.83553501859968,0.21000099182128196,0.72126598708995,0.40299959182739187,-0.573311499051627,1.3793106827064143,-0.08515595361211936,0.8911551372669031,0.4499988555908132,22.413725064620152,-50.51799371097859,0.4881555454395104,3,-0.005000114440925074,-1.1400003433227575,-2.1349997520446777,-1.859999656677246,0.28999900817871094,1,0.014420093959940816,1.0740897723901683,32.060001373291016,1.700007629510998,32.299999237060554,-1.0869413784239383,32.09000015258789,0.014420093959940816
8352,2006-03-22,32.290000915527344,32.299999237060554,31.85000038146973,31.959999084472656,1355500.0,0.012225746133568194,1.571433242506728,-1.5714298689385733,69.81133433499151,71.79411682170375,-0.3004792107703267,-0.8568017936373025,-1.8214433657132574,-2.1593412334002764,31.47332976123075,0.44999885559082387,0.7255466139091133,0.7265007972717292,-0.2766160347246327,1.7296176292680876,0.22494238127355004,1.2280592132699084,0.0509975814819299,88.00044250657201,12.365005649796885,0.5015584159981799,3,-0.3600015640258789,-1.3800020217895579,-2.525001049041748,-2.2500009536743164,-0.15000152587889914,2,-0.0018582028984137633,1.0000000000000677,31.899999618530273,1.0740897723901683,32.060001373291016,1.700007629510998,32.299999237060554,-0.0018582028984137633
8353,2006-03-23,32.209999084472656,32.290000915527344,31.989999771118164,32.290000915527344,1322500.0,-0.0024776038645516474,6.499856952126645,-0.2424284459240764,68.9440927563976,70.68012561173006,-0.1745595654745813,-0.7183311651647628,-1.720607599646467,-2.0404128142454354,31.87161988013978,0.3000011444091797,0.7344007717889482,0.5859990119934082,-0.41997050615292153,1.591968530139738,0.08301425292024334,1.088983771066573,0.11135948791503836,72.0000152588481,-6.8272161787436545,0.5029847590731656,3,-0.2799997329711914,-1.2799997329711914,-2.4449992179870605,-2.169999122619629,0.31999969482421875,3,0.002794168120025864,1.571433242506728,32.290000915527344,1.0000000000000677,31.899999618530273,1.0740897723901683,32.060001373291016,0.002794168120025864
8354,2006-03-24,32.580001831054695,32.650001525878906,31.920000076293945,32.209999084472656,3818400.0,0.011487201400151692,1.8627387915688063,-4.6249284760634115,72.1448627798925,70.17769618772195,-0.5069479113428059,-1.02843724389556,-2.052796951914825,-2.3791611998323177,32.493195005008666,0.7300014495849609,0.7214349799116064,0.8845016479492251,-0.18112367427660558,1.9501269701750559,0.351688986836308,1.4173143090621387,-0.7300014495849645,91.25005066387644,9.568757318093773,0.5328126611129145,3,-0.5000009536743235,-1.3300008773803782,-2.8375020027160716,-2.5400018692016673,0.06999969482421164,4,-0.016267727569276857,6.499856952126645,32.209999084472656,1.571433242506728,32.290000915527344,1.0000000000000677,31.899999618530273,-0.016267727569276857
8355,2006-03-27,32.169998168945305,32.560001373291016,32.009998321533196,32.490001678466804,634300.0,-0.012584519308362352,1.3913025450504923,-0.8648679299750718,62.69837905916378,68.71505704603562,-0.024245983635424295,-0.5580478176359414,-1.6163792506858456,-1.9401297027173214,32.97266767524904,0.5700035095214986,0.6911609803864849,0.4179981231689389,-0.6207786538383999,1.4567749001762813,-0.10139026533472872,0.9373865116726101,-0.30399776458739325,39.999666214465584,-38.70849572745873,0.519388388503671,3,0.04000282287598367,-0.6999969482421804,-2.3049983978271413,-2.129998207092278,0.29000091552735086,0,-0.002797523873578789,1.8627387915688063,32.580001831054695,6.499856952126645,32.209999084472656,1.571433242506728,32.290000915527344,-0.002797523873578789
8356,2006-03-28,32.009998321533196,32.240001678466804,31.959999084472656,32.09000015258789,467200.0,-0.004973573407491272,-2.1111346585852524,0.25000298019956524,57.567525213055575,67.43629694391424,0.12542867728335239,-0.34650587689222334,-1.4354709402701147,-1.7534940809428008,33.86985971788402,0.28000259399414773,0.6385102871946451,0.21399831771849875,-0.787734890521314,1.215731525958308,-0.2868682864014076,0.7148649218384051,-0.128317894744864,19.999713898113107,-55.841261240127544,0.5008666041199047,3,0.2400026321411204,-0.539997100830071,-2.014998435974114,-1.9699983596801687,0.5100021362304759,1,0.00437373357347326,1.3913025450504923,32.169998168945305,1.8627387915688063,32.580001831054695,6.499856952126645,32.209999084472656,0.00437373357347326
8357,2006-03-29,32.549999237060554,32.669998168945305,31.8799991607666,32.0,966700.0,0.0168697576958039,1.0000048287484546,-6.874833110813897,59.640085433374225,66.40167633702224,-0.35817830163679787,-0.809062261995976,-1.9456008031235434,-2.262650386231222,35.03562845861227,0.7899990081787038,0.627350742558832,0.678499317169198,-0.3108604144405618,1.6678590487789613,0.18381945136431455,1.1731791829740779,0.10000228881835227,84.81024271645582,11.301797886560252,0.4946798658048811,3,-0.28999996185303445,-1.0150003433227646,-2.554999351501472,-2.5099992752075266,0.2800025939941406,2,-0.011059926844535273,-2.1111346585852524,32.009998321533196,1.3913025450504923,32.169998168945305,1.8627387915688063,32.580001831054695,-0.011059926844535273
8358,2006-03-30,32.330001831054695,32.580001831054695,32.25,32.47999954223633,608500.0,-0.006758753031102294,-1.1290346397588595,-0.2727234895511665,54.2199683117005,64.15738092703211,-0.11237375283524642,-0.5129791022044436,-1.6957385375871752,-2.013572848848959,36.70667761384574,0.3300018310546946,0.5816992270654282,0.3935018539428796,-0.5318212039797814,1.3188249118655406,-0.06915967501844733,0.8561633829042101,0.3399963378906108,56.96243484223451,-12.746162713320764,0.4626615289613305,3,-0.07000255584717507,-0.6250028610229599,-2.380002021789558,-2.2900018692016673,0.5799980163574148,3,-0.005876969707553248,1.0000048287484546,32.549999237060554,-2.1111346585852524,32.009998321533196,1.3913025450504923,32.169998168945305,-0.005876969707553248
8359,2006-03-31,32.400001525878906,32.5,32.22999954223633,32.400001525878906,957000.0,0.0021651621051557157,1.70004577706569,-0.0,59.67302778021745,63.33960111233094,-0.1862863465303093,-0.4974324481455774,-1.7376680260107307,-2.0521934497406846,38.41412209790279,0.2700004577636719,0.5690665471128789,0.3930014610290513,-0.4388163221014949,1.2248192441595975,-0.022907430536221796,0.8089103525943244,0.26999664306639914,65.82316683044192,-3.340155355954238,0.41590889156527305,3,-0.14000225067138672,-0.6950025558471715,-2.360002040863037,-2.360001564025879,0.4699974060058665,4,0.004012260719004512,-1.1290346397588595,32.330001831054695,1.0000048287484546,32.549999237060554,-2.1111346585852524,32.009998321533196,0.004012260719004512
8360,2006-04-03,32.650001525878906,32.740001678466804,32.529998779296875,32.630001068115234,1440000.0,0.00771604901932843,1.1000209807548476,100.0,57.10146417838154,62.42230442746384,-0.38419584344410396,-0.6500196374623357,-1.9561140509194601,-2.2698403964992053,40.676953897168474,0.34000015258789773,0.5540972400678612,0.5600013732910156,-0.16952693945602704,1.2895296860380583,0.19523721691749074,0.924765529664537,-0.7700023651123047,89.5348966153525,22.811922104133757,0.364764156373522,4,-0.3550004959106374,-0.9100008010864222,-2.557501792907715,-2.610001564025879,0.23999786376953836,0,0.0,1.70004577706569,32.400001525878906,-1.1290346397588595,32.330001831054695,1.0000048287484546,32.549999237060554,0.0
8361,2006-04-04,32.43000030517578,32.639999389648445,32.380001068115234,32.630001068115234,818000.0,-0.006738168772480679,1.3636489743544402,-9.999809269502194,56.93639611033931,60.991755735835824,-0.0906394948299507,-0.3519787866998456,-1.702596197820931,-2.0179579389085305,42.36352932101867,0.2700004577636719,0.4978977215808271,0.27900009155273153,-0.33569418088090686,0.8936943639863699,-0.02834704466408766,0.5863472277695507,-0.5328010940551771,63.95343421551593,-3.2950836886389254,0.30734713621681914,4,-0.11999988555908203,-0.6899995803832972,-2.21250057220459,-2.3600006103515625,0.32999801635741477,1,0.0009250317303293176,1.1000209807548476,32.650001525878906,1.70004577706569,32.400001525878906,-1.1290346397588595,32.330001831054695,0.0009250317303293176
8362,2006-04-05,32.34000015258789,32.59999847412109,32.290000915527344,32.5,1029600.0,-0.002775212819641215,-1.3846119987674967,0.7999961853172862,53.66568111214397,59.29415444202987,0.008044918134196166,-0.20225301611938562,-1.5768551508916602,-1.8948392159496805,43.29574969726387,0.3099975585937429,0.4772437457359118,0.14449996948242472,-0.3785475340589812,0.6675474730238307,-0.11702378228827826,0.4060237212531277,-0.4259448921203628,21.5686567834006,-42.69330758442072,0.2615237517707032,4,-0.029999732971191406,-0.5949993133544886,-2.1125001907348633,-2.270000457763672,0.259998321533196,2,0.00556587211893933,1.3636489743544402,32.43000030517578,1.1000209807548476,32.650001525878906,1.70004577706569,32.400001525878906,0.00556587211893933
8363,2006-04-06,32.279998779296875,32.299999237060554,31.989999771118164,32.15999984741211,889700.0,-0.0018553300249819493,2.8749970197646637,-0.7499940395298381,49.69324543173808,56.799530292234934,0.08830631527825972,-0.11009195277464556,-1.4762374672862677,-1.8090768248726832,43.47500035816389,0.35000038146972656,0.47317762816562237,0.06049861907958842,-0.4291194530139535,0.5501166911731303,-0.18431041696717898,0.3053076551263594,-0.34942459046936136,38.66643608999574,-20.92614808480291,0.24480903604677076,4,0.03000164031982422,-0.534997940063473,-1.967498779296875,-2.2099990844726562,0.4099998474121094,3,0.01703850906309734,-1.3846119987674967,32.34000015258789,1.3636489743544402,32.43000030517578,1.1000209807548476,32.650001525878906,0.01703850906309734
8364,2006-04-07,31.729999542236328,32.299999237060554,31.68000030517578,32.150001525878906,762100.0,-0.01703839088783654,-1.3846091772732547,-3.500047684140255,45.378140036351745,54.87505928970027,0.5644062334467463,0.4412663417809597,-0.890208440486127,-1.2356145572506279,42.987767660258044,0.6199989318847727,0.4012043379586956,-0.4760005950927706,-1.0044508299217867,0.052449639736249054,-0.7402257125072822,-0.21177547767826255,1.0100021362304759,4.716903045635925,-51.895297258494814,0.264225117414509,4,0.48000144958496094,0.015001296997073865,-1.3074994087219238,-1.6599998474121094,1.1599998474121165,4,0.03718879048847956,2.8749970197646637,32.279998779296875,-1.3846119987674967,32.34000015258789,1.3636489743544402,32.43000030517578,0.03718879048847956
8365,2006-04-10,31.790000915527344,31.85000038146973,31.54999923706055,31.709999084472656,575200.0,0.0018909982400454606,1.9999999999998934,-0.19047965050272023,48.415009193172054,53.85811306526876,0.49711011081413403,0.4101705293936817,-0.9120951734441363,-1.2720448190266538,42.62821381990788,0.3000011444091797,0.33557628403166007,-0.420999240875247,-0.930443333966231,0.08844485221573706,-0.6757212874207355,-0.16627719432975496,0.9288007354736365,22.018499529287023,-37.31185027778359,0.2547220465454916,4,0.35499954223633523,-0.04500007629394176,-1.3675007820129395,-1.720001220703125,0.9599990844726562,0,0.03397288409104515,-1.3846091772732547,31.729999542236328,2.8749970197646637,32.279998779296875,-1.3846119987674967,32.34000015258789,0.03397288409104515
8366,2006-04-11,31.85000038146973,32.02000045776367,31.59000015258789,31.790000915527344,873200.0,0.0018873691165286477,1.150003576282097,0.7499761586878185,42.993641986820016,52.00850823787385,0.46044934906464263,0.3433601477701238,-0.9337865050587553,-1.3048512141224258,42.05773931816529,0.43000030517578125,0.21525324503506482,-0.3454998016357358,-0.8797376594580761,0.188738056186601,-0.6126187305469024,-0.07838087272456562,0.8220491729736317,28.571558323130812,-26.01141365472336,0.2671189289111687,4,0.29500007629394887,-0.06499958038330433,-1.4000005722045934,-1.7800006866455114,0.8900012969970739,1,0.03265302969301631,1.9999999999998934,31.790000915527344,-1.3846091772732547,31.729999542236328,2.8749970197646637,32.279998779296875,0.03265302969301631
8367,2006-04-12,32.200000762939446,32.31999969482422,31.8799991607666,31.93000030517578,1043600.0,0.01098902283446579,-1.3783636101202137,4.50004768413987,49.85339736641027,51.52333368839716,0.062112392143092165,0.01375466127546332,-1.2370756954473627,-1.6232715042419628,41.565857821625194,0.46999931335448863,0.16838440161475887,-0.00799942016602273,-0.5296008431918793,0.5136020028598374,-0.268800131678951,0.25280129134690554,0.4271667788086049,84.41573239666783,30.7125293046742,0.26080071151292966,4,-0.05500030517576704,-0.2600002288818217,-1.6650009155273366,-2.1300010681152273,0.45000076293946023,2,0.017391228115692492,1.150003576282097,31.85000038146973,1.9999999999998934,31.790000915527344,-1.3846091772732547,31.729999542236328,0.017391228115692492
8368,2006-04-13,32.02000045776367,32.389999389648445,31.989999771118164,32.25,570900.0,-0.0055900714568598575,-1.7586093499250708,-0.851848712188666,41.304340099869,49.48236839058066,0.21625623601678257,0.19841470332326594,-1.0150389258894208,-1.4168880059908275,41.0955968810046,0.39999961853028054,0.1535073898007724,-0.18449974060058594,-0.710357056259106,0.34135757505793407,-0.4474283984298424,0.07842891722867407,0.564080351796882,55.952516110280406,6.7096261240632415,0.2629286578292595,4,0.1250000000000071,0.07000064849853516,-1.3150005340576172,-1.7800006866455078,1.7299995422363281,3,0.01811361674158829,-1.3783636101202137,32.200000762939446,1.150003576282097,31.85000038146973,1.9999999999998934,31.790000915527344,0.01811361674158829
8369,2006-04-17,32.06999969482422,32.200000762939446,31.90999984741211,31.95000076293945,419200.0,0.0015615001981807985,-1.899998092658572,-0.5217355248536468,48.25177530104103,48.49906962643172,0.1279821548515514,0.1373426183417834,-1.015106393416147,-1.4439372466453193,40.14035392502784,0.29000091552733664,0.08531617899702582,-0.12300052642822124,-0.6501224902716416,0.4041214374151956,-0.38656150834992786,0.14056045549348894,0.47271785183633597,61.90480515528925,11.017957550766603,0.26356098192170874,4,0.024999618530280543,0.05500125885010476,-1.255000114440918,-1.7200002670288086,1.720001220703125,0,0.01933267657576021,-1.7586093499250708,32.02000045776367,-1.3783636101202137,32.200000762939446,1.150003576282097,31.85000038146973,0.01933267657576021
8370,2006-04-18,32.080001831054695,32.169998168945305,31.809999465942386,32.110000610351555,610800.0,0.00031188451280494967,3.8001780264499567,-0.249992052643165,51.29157628471432,47.8718674235845,0.03198634407658574,0.13588245731450144,-0.969840085317152,-1.4509764873709265,39.30459550602309,0.35999870300291903,0.056095427483775495,-0.1139984130859304,-0.6401329514837855,0.4121361253119282,-0.37706568228485793,0.14906885611299714,0.42300698322186037,61.25026822115763,6.189698462011258,0.26306726919892853,4,-0.005002975463874293,0.044999122619628906,-1.1700029373169052,-1.6350030899047958,2.4699974060058594,1,0.025249299013743842,-1.899998092658572,32.06999969482422,-1.7586093499250708,32.02000045776367,-1.3783636101202137,32.200000762939446,0.025249299013743842
8371,2006-04-19,32.360000610351555,32.40999984741211,31.96999931335449,31.979999542236328,664100.0,0.00872814100109598,-1.199994277975908,-12.667217700921329,46.122478213414,47.03373376817005,-0.2894219126971862,-0.1137175804863304,-1.1866311649017547,-1.7257154419081076,39.04959834473378,0.44000053405762074,0.002145380506810568,0.14300031661986878,-0.36904883448534065,0.6550494677250782,-0.11302425893273238,0.3990248921724735,0.10488782083636039,91.66679912134738,38.70174617278198,0.25602457555260455,4,-0.38000106811522727,-0.23499965667723188,-1.447501659393307,-1.9150018692016566,2.549999237060554,2,0.012051896857000921,3.8001780264499567,32.080001831054695,-1.899998092658572,32.06999969482422,-1.7586093499250708,32.02000045776367,0.012051896857000921
8372,2006-04-20,32.22999954223633,32.5,32.189998626708984,32.360000610351555,711700.0,-0.004017338246700808,-1.9523532724201196,-0.342107112382661,47.88131141287376,46.83240776607401,-0.19742690437321642,0.01218245558112585,-0.9823465303182815,-1.5945101867358353,38.51080215816538,0.3100013732910156,-0.06461770245834941,0.015999317169189453,-0.4949508738094437,0.526949508147819,-0.23947577832012712,0.271474412658506,-0.6800003051757777,60.86952916167926,8.062704833579211,0.25547509548931563,4,-0.2049999237060547,-0.08499908447264914,-1.2224993705749547,-1.6899995803833043,2.8699989318847585,3,0.015823833182564417,-1.199994277975908,32.360000610351555,3.8001780264499567,32.080001831054695,-1.899998092658572,32.06999969482422,0.015823833182564417
8373,2006-04-21,32.299999237060554,32.400001525878906,32.11999893188477,32.34999847412109,729900.0,0.0021718801060637283,2.7332350024157943,0.3846063558202116,47.881311412874055,47.11053791902094,-0.2953504323196583,-0.05347039510404983,-0.9724938854745844,-1.6616090538680552,37.857112745545614,0.2800025939941335,-0.11751013070130512,0.08149900436401936,-0.43088608590238664,0.5938840946304218,-0.17469354076918364,0.33769154949722235,-0.7309999847412136,71.01440461743957,19.03390933393345,0.25619254513320155,4,-0.27499961853028054,-0.154998779296875,-1.2574992179870677,-1.7249994277954173,2.3800010681152273,4,0.010835984429893308,-1.9523532724201196,32.22999954223633,-1.199994277975908,32.360000610351555,3.8001780264499567,32.080001831054695,0.010835984429893308
8374,2006-04-24,32.049999237060554,32.290000915527344,32.049999237060554,32.200000762939446,1129500.0,-0.007739938263315871,-2.199989827577646,3.000076295110052,37.28811093636099,45.874215890486376,0.005380958865288221,0.16315216172507974,-0.6422883139273594,-1.4069391027328244,36.50394760209698,0.25,-0.15920344893698513,-0.14200086593627503,-0.6299011633197011,0.3458994314471546,-0.38595101462799164,0.10194928275543802,-0.46237996978760165,34.78254860279979,-11.933371307908551,0.2439501486917141,4,-0.004999160766608668,0.095001220703125,-1.0074992179870677,-1.4749994277954173,3.1399993896484304,0,0.05304214675218066,2.7332350024157943,32.299999237060554,-1.9523532724201196,32.22999954223633,-1.199994277975908,32.360000610351555,0.05304214675218066
8375,2006-04-25,32.080001831054695,32.22999954223633,31.899999618530273,32.029998779296875,942800.0,0.0009361183996363653,-1.129022334338276,-0.33335028737101635,41.9355405780746,45.75664906729244,0.02329028148921708,0.13287409290766306,-0.5952411009291225,-1.4253436680234373,34.89789737147569,0.3299999237060547,-0.1820250278807265,-0.10749845504759747,-0.5979067460957808,0.3829098360005858,-0.3527026005716891,0.13770569047649417,-0.4741349491272011,30.000349680361545,-13.934708935092075,0.24520414552409237,4,0.0749979019164968,0.06499862670898438,-0.9775028228759908,-1.4650030136108505,3.5499992370605398,1,0.05330420782012868,-2.199989827577646,32.049999237060554,2.7332350024157943,32.299999237060554,-1.9523532724201196,32.22999954223633,0.05330420782012868
8376,2006-04-26,32.150001525878906,32.189998626708984,31.149999618530273,31.149999618530273,970300.0,0.0021820352502739393,-1.0799940490836162,19.99881751601791,45.581438261495904,45.28198694452418,0.00035871404384124617,0.07789456990670374,-0.5919142083075144,-1.4795480765036153,33.281157781520754,1.039999008178711,-0.14200500887731238,-0.04449892044067383,-0.5281898942948189,0.43919205341347123,-0.2863444073677428,0.1973465664863987,0.34999847412109375,74.07419442800044,26.181791101735435,0.24184548692707222,4,-0.32500171661376953,-0.20500087738036754,-0.945002555847168,-1.5350027084350621,3.799999237060547,2,0.07465000302565428,-1.129022334338276,32.080001831054695,-2.199989827577646,32.049999237060554,2.7332350024157943,32.299999237060554,0.07465000302565428
8377,2006-04-27,32.189998626708984,32.279998779296875,31.940000534057614,32.0,1060400.0,0.0012440777272710868,-1.1935543414057612,0.18999826431605468,47.88732142121577,46.01342931356271,-0.04604893312342284,0.010060057032688974,-0.5724046904575459,-1.5076680903971464,30.86329581148709,0.33999824523926137,-0.11541697709564858,0.013498210906981,-0.44036390717264595,0.4673603289866044,-0.21343284813283248,0.24042926994679448,0.2830013656616188,83.19979370148666,32.73006420043392,0.22693105903981214,4,-0.36499881744384766,-0.24499797821044567,-0.862499237060554,-1.5749998092651403,3.8500022888183594,3,0.08449833292152609,-1.0799940490836162,32.150001525878906,-1.129022334338276,32.080001831054695,-2.199989827577646,32.049999237060554,0.08449833292152609
8378,2006-04-28,32.139999389648445,32.31999969482422,32.080001831054695,32.22999954223633,667800.0,-0.0015532537804786584,-1.2857454268016637,-0.47368843736820404,62.576674194643545,47.60508474618521,0.025437222311623486,0.047531926795947754,-0.46064099970188366,-1.4454829360214916,28.277343779179276,0.23999786376952414,-0.07053169764182599,-0.027000904083244848,-0.4752538870763061,0.4212520789098164,-0.25112739557977193,0.19712558741328579,0.3065405952453517,84.61535953519444,27.186756989140747,0.22412649149653036,4,-0.3149995803833079,-0.1949987411499059,-0.7200002670288193,-1.5250005722046005,3.979999542236328,4,0.09209704855893652,-1.1935543414057612,32.189998626708984,-1.0799940490836162,32.150001525878906,-1.129022334338276,32.080001831054695,0.09209704855893652
8379,2006-05-01,32.529998779296875,32.65999984741211,32.139999389648445,32.200000762939446,864500.0,0.012134393187762216,-1.3111092273132274,-3.66663840969816,68.87750534252535,49.55907686371978,-0.32681766787570865,-0.35018311254295753,-0.8027358109837515,-1.8210645117773048,25.619886643649608,0.5200004577636648,-0.0668265343377783,0.3564986228942857,-0.10940273591486971,0.8223999817034411,0.12354794348970444,0.5894493022988634,-1.3799991607666016,91.39065904569425,28.265007742016593,0.23295067940457784,5,-0.6249990463256836,-0.5849981307983363,-1.0999994277954102,-1.914999961853031,3.170001983642578,0,0.06609288676786651,-1.2857454268016637,32.139999389648445,-1.1935543414057612,32.189998626708984,-1.0799940490836162,32.150001525878906,0.06609288676786651
8380,2006-05-02,32.650001525878906,32.860000610351555,32.400001525878906,32.630001068115234,1173000.0,0.003688987122200782,1.0909114553982822,0.06060781208456988,69.80198533987155,52.190133211103955,-0.39947175699668946,-0.4955952872012048,-0.8772875240347986,-1.9202167841664135,22.646915359767554,0.45999908447264914,-0.010101246128179753,0.47650136947631694,0.010600010667161541,0.9424027282854723,0.2435506900717357,0.7094520488808946,-1.469801902770996,87.71935890814987,19.387462273655274,0.23295067940457784,5,-0.6450014114379883,-0.6450014114379883,-0.9850006103515625,-1.8850011825561523,2.4399986267089844,1,0.07779470083077444,-1.3111092273132274,32.529998779296875,-1.2857454268016637,32.139999389648445,-1.1935543414057612,32.189998626708984,0.07779470083077444
8381,2006-05-03,32.459999084472656,32.700000762939446,32.360000610351555,32.700000762939446,691500.0,-0.005819370062070339,1.8333147897959239,-11.999809269501839,56.989185564071704,53.202119227903715,-0.2165671639263067,-0.3196171152708729,-0.6353676985297625,-1.7057862327567648,20.144266342420313,0.3400001525878906,0.013380334242548031,0.28499898910522603,-0.18455817624879955,0.7545561544592481,0.05022040642821679,0.5197775717822388,-1.2126074218749991,56.521576879619964,-9.371993549373634,0.23477858267701124,5,-0.4549989700317383,-0.4549989700317383,-0.6199979782104492,-1.6949987411499023,2.75,2,0.09765872067319181,1.0909114553982822,32.650001525878906,-1.3111092273132274,32.529998779296875,-1.2857454268016637,32.139999389648445,0.09765872067319181
8382,2006-05-04,32.52000045776367,32.56999969482422,32.360000610351555,32.439998626708984,614100.0,0.0018484711948041355,1.3333192048489748,-0.33333863148693665,64.36777073303367,55.03394804125478,-0.2582651859051026,-0.3851908242126285,-0.6594148745379371,-1.7380481754873358,17.894343230028554,0.20999908447266336,0.02957230480878792,0.33600034713744975,-0.15335559918820252,0.8253562934631056,0.09132237397462006,0.5806783203002759,-1.2081044372558587,56.410168629445714,-10.297183709621784,0.24467797316282774,5,-0.5150003433227539,-0.5150003433227539,-0.6599993705749512,-1.755000114440918,2.3999977111816335,3,0.1054735626351111,1.8333147897959239,32.459999084472656,1.0909114553982822,32.650001525878906,-1.3111092273132274,32.529998779296875,0.1054735626351111
8383,2006-05-05,32.830001831054695,32.900001525878906,32.470001220703125,32.56999969482422,850900.0,0.0095326374208895,1.149993324305251,3.2499523173756373,68.99998092658682,58.557489151279874,-0.5421972548125211,-0.6871027631536961,-0.9304080562011166,-2.0214193011040535,16.967819488876216,0.43000030517578125,0.050370673455283566,0.6185015678405819,0.05087377818794181,1.1861293574932184,0.3346876730142654,0.9023154626669019,-1.456181626953132,90.78953972795347,22.504981931390063,0.28381389482631836,5,-0.8050012588501048,-0.8050012588501048,-0.9325027465820384,-2.055003166198741,2.0799980163574148,4,0.09777639066216048,1.3333192048489748,32.52000045776367,1.8333147897959239,32.459999084472656,1.0909114553982822,32.650001525878906,0.09777639066216048
8384,2006-05-08,32.90999984741211,32.970001220703125,32.759998321533196,32.759998321533196,990500.0,0.002436735056217554,-1.8000101724223918,0.576924205522474,70.04822727448652,61.681121006436754,-0.5446510753011182,-0.710598173825943,-0.9744997084492333,-2.0769256213334657,17.090507490997297,0.21000289916992898,0.07962549576397748,0.6394995689392076,0.038291154275754025,1.2407079836026575,0.33889536160748435,0.9401037762709343,-1.444608764003906,90.16371913850475,20.122321753252123,0.3006042073317253,5,-0.8499994277954102,-0.8499994277954102,-0.9275007247924805,-2.135001182556156,2.1500015258789062,0,0.09753871465681829,1.149993324305251,32.830001831054695,1.3333192048489748,32.52000045776367,1.8333147897959239,32.459999084472656,0.09753871465681829
8385,2006-05-09,32.86999893188477,32.950000762939446,32.75,32.90999984741211,722800.0,-0.001215463862436983,2.3332697565010077,-0.2666700574741275,63.93433738079168,63.72033201969184,-0.42555612723096914,-0.6171811690009363,-0.894770801992415,-2.0128959634846666,17.6089304054752,0.20000076293944602,0.10552371785865944,0.5454987525939998,-0.0678774283191288,1.158874933507125,0.23881066213743907,0.8521868430505606,-1.284239037492977,83.60619856417576,15.62692175830847,0.30668809045656314,5,-0.41499805450440164,-0.8099985122680735,-0.8874998092651438,-2.0950002670288193,2.6100006103515554,1,0.08609680325573432,-1.8000101724223918,32.90999984741211,1.149993324305251,32.830001831054695,1.3333192048489748,32.52000045776367,0.08609680325573432
8386,2006-05-10,32.889999389648445,32.919998168945305,32.59999847412109,32.59999847412109,1008300.0,0.000608471506345909,-1.2068874799399092,-7.2498569521282885,69.18598590784029,66.08685029598345,-0.3682773258563259,-0.5852802315136856,-0.8768931129776334,-2.0115411994874393,17.593191205188262,0.31999969482421875,0.18624801135919,0.5134992599487376,-0.1067983789078184,1.13379689880529,0.20335044052045959,0.8236480793770156,-1.1935001891517416,86.88495885134084,17.262523172650432,0.3101488194282769,5,-0.36499786376953836,-0.8299989700317454,-0.8724985122680664,-2.079998970031742,2.3400001525878835,2,0.06688965654501833,2.3332697565010077,32.86999893188477,-1.8000101724223918,32.90999984741211,1.149993324305251,32.830001831054695,0.06688965654501833
8387,2006-05-11,32.759998321533196,32.90999984741211,32.610000610351555,32.81999969482422,698200.0,-0.003952601718690385,1.4999761583088886,-0.20690063402700654,62.921276075933335,66.12513939390453,-0.16641968519112282,-0.43339483692806624,-0.7068422001921704,-1.8612030824767167,16.94412357102488,0.299999237060554,0.2525242378595891,0.3554983139038015,-0.2815826091645306,0.9925792369721336,0.036957852369639,0.674038775437964,-0.9616189594199795,57.999420166014204,-10.974079486645579,0.3185404615341656,5,-0.20499801635741477,-0.6999979019164968,-0.7349977493286062,-1.9499979019164932,2.740001678466804,3,0.07478635190677263,-1.2068874799399092,32.889999389648445,2.3332697565010077,32.86999893188477,-1.8000101724223918,32.90999984741211,0.07478635190677263
8388,2006-05-12,32.59999847412109,32.919998168945305,32.5,32.75,1269500.0,-0.004884000476487849,-1.3999999999999595,2.4999682115835213,66.27210654026268,65.83565063809759,0.07341321472875961,-0.24002107896355085,-0.5075035926878328,-1.681909431568009,15.998148714124333,0.4199981689453054,0.30524975591777803,0.1664985656738196,-0.4493367418827816,0.7823338732304244,-0.14141908810448456,0.47441621945212376,-0.7078893633206782,21.27621583013939,-49.87322538319826,0.3079176537783018,5,0.0650024414062571,-0.5399980545043874,-0.5724978446960378,-1.7899980545043839,3.260002136230476,4,0.07116563814154486,1.4999761583088886,32.759998321533196,-1.2068874799399092,32.889999389648445,2.3332697565010077,32.86999893188477,0.07116563814154486
8389,2006-05-15,32.689998626708984,32.77000045776367,32.56999969482422,32.59999847412109,1280700.0,0.002760741006148981,-1.666717530072989,-0.5999949137887377,67.42844188484858,65.57192358753949,0.009494246529470729,-0.2963867988466191,-0.5550185491738233,-1.7522159099424641,15.268495007614858,0.20000076293945312,0.3558994348167843,0.2254987716674819,-0.37553395395827494,0.8265314972932423,-0.07501759114539652,0.5260151344803603,-0.7116581471163599,42.221845462637894,-32.72269332108653,0.30051636281288,5,-0.024997711181640625,-0.6299982070922852,-0.6624979972839355,-1.8799982070922816,3.450000762939453,0,0.06791071624240752,-1.3999999999999595,32.59999847412109,1.4999761583088886,32.759998321533196,-1.2068874799399092,32.889999389648445,0.06791071624240752
8390,2006-05-16,32.889999389648445,33.0,32.630001068115234,32.75,1558800.0,0.006118102518855695,1.0555461365659307,1.5555461365658867,69.68074313356287,66.98209665081627,-0.1708493001385989,-0.45597104279026723,-0.7093341369629016,-1.9300423743808324,15.042225702021932,0.3699989318847656,0.3894039170733379,0.3849996566772518,-0.21610422668226192,0.9861035400367655,0.08444771499749493,0.6855515983570086,-0.8323260507669801,77.99987792968892,2.8235813460946986,0.30055194167975735,5,-0.20999908447266336,-0.8149995803833079,-0.9124984741211009,-2.079998970031742,3.1199989318847585,1,0.0659775622958978,-1.666717530072989,32.689998626708984,-1.3999999999999595,32.59999847412109,1.4999761583088886,32.759998321533196,0.0659775622958978
8391,2006-05-17,32.75,33.0,32.65999984741211,32.790000915527344,1063900.0,-0.004256594473896702,-2.0908933277847135,-0.28572207084467216,64.1413975998319,66.95694408046052,0.016330065007586825,-0.3006713678994686,-0.5314267684640157,-1.7687770082780219,14.287702549917485,0.3400001525878906,0.37294532019332394,0.22550029754638956,-0.38107652231879996,0.8320771174115826,-0.07778811238620875,0.5287887074789879,-0.5980939950066784,50.0,-23.163296550622547,0.3032884099325963,5,-0.0149993896484375,-0.6750001907348633,-0.8049993515014577,-1.9399995803832972,3.3699989318847727,2,0.0833587646484375,1.0555461365659307,32.889999389648445,-1.666717530072989,32.689998626708984,-1.3999999999999595,32.59999847412109,0.0833587646484375
8392,2006-05-18,32.740001678466804,32.97999954223633,32.669998168945305,32.740001678466804,1000300.0,-0.0003052922605556452,-3.428369026210308,-0.0,65.46392664793396,66.5640491606102,0.0679646152044242,-0.2640435690719798,-0.49059222421921334,-1.7371952785074782,13.309722152709764,0.31000137329102273,0.34354812025048176,0.19000186920166584,-0.40725483849815447,0.7872585769014826,-0.10862648464824076,0.48863022305157244,-0.5032862739728117,48.000335693360796,-22.734736493902048,0.2986283538499091,5,0.00999832153319602,-0.6650018692016673,-0.7750010490417516,-1.9300012588501012,3.759998321533196,3,0.07605368772498267,-2.0908933277847135,32.75,1.0555461365659307,32.889999389648445,-1.666717530072989,32.689998626708984,0.07605368772498267
8393,2006-05-19,32.650001525878906,32.84999847412109,32.529998779296875,32.790000915527344,1253800.0,-0.002748935490956006,1.4615881213687048,-100.0,53.658604664145194,64.74297998168338,0.14499428254593738,-0.15439351093223763,-0.3814491056367899,-1.627193315835246,12.34285628154227,0.31999969482421164,0.36052189291505243,0.0825016021728544,-0.5043318195161319,0.6693350238618407,-0.2109151086716352,0.375918313017344,-0.33695766183431175,25.53243295889877,-40.830503785087274,0.2934167108444929,5,0.09999847412109375,-0.5750017166137695,-0.6075010299682546,-1.8400011062622035,4.359996795654297,4,0.08728938257053809,-3.428369026210308,32.740001678466804,-2.0908933277847135,32.75,1.0555461365659307,32.889999389648445,0.08728938257053809
8394,2006-05-22,33.75,33.81999969482422,32.11999893188477,33.060001373291016,4332600.0,0.033690610190300285,3.0963971706828155,-4.92858310626703,70.99231528585426,65.52719974891257,-0.920075281873622,-1.1810553813915092,-1.4555754577135787,-2.698834083975971,12.304578426441164,1.700000762939446,0.38851201152411363,1.0975000381469755,0.3545651330279327,1.8404349432660183,0.7260325855874541,1.468967490706497,-0.75,95.88237274063435,30.889868463164476,0.3714674525595215,5,-0.7800006866455078,-1.265000343322754,-1.6324992179870605,-2.9399995803832972,3.0400009155273438,0,0.06251853660300921,1.4615881213687048,32.650001525878906,-3.428369026210308,32.740001678466804,-2.0908933277847135,32.75,0.06251853660300921
8395,2006-05-23,33.790000915527344,34.029998779296875,33.5,33.549999237060554,3346200.0,0.0011852123119213687,-2.1176384790584435,0.3478292117935091,76.92310068324716,66.38687916840222,-0.9117277780116666,-1.145088180927253,-1.4587122716289826,-2.7069230303339857,12.89213538578623,0.529998779296875,0.3818702090332735,1.0520009994506836,0.2007823356876841,1.903219663213683,0.6263916675691803,1.4776103313321869,-1.670001983642571,87.43466581451777,20.487846841699778,0.4256093318815002,5,-0.7150020599365234,-1.2000017166137695,-1.6800007820129323,-2.980000495910641,3.0400009155273438,1,0.06954715627252939,3.0963971706828155,33.75,1.4615881213687048,32.650001525878906,-3.428369026210308,32.740001678466804,0.06954715627252939
8396,2006-05-24,34.549999237060554,34.90999984741211,33.529998779296875,33.59999847412109,2893200.0,0.0224918112146002,-1.532111697120079,3.95830882937314,82.01892668556744,68.50884034725046,-1.5773694598470698,-1.808804016333788,-2.187406987516532,-3.430585403203814,14.294596210925361,1.3800010681152344,0.38633058079619786,1.6919994354248118,0.5595756031080796,2.824423267741544,1.1257875192664457,2.258211351583178,-2.4300003051757812,87.09675655129627,18.039806266518667,0.5662119161583662,5,-1.0349998474121165,-1.5199995040893626,-2.4499993324279856,-3.739998817443851,2.5600013732910085,2,0.04225757211903369,-2.1176384790584435,33.790000915527344,3.0963971706828155,33.75,1.4615881213687048,32.650001525878906,0.04225757211903369
8397,2006-05-25,34.90999984741211,35.0,34.459999084472656,34.52000045776367,2432900.0,0.010419699516675873,-1.117641778987838,0.41052534362363213,82.2981318630543,70.28950982756062,-1.7883879848759818,-2.060208715280197,-2.5045054072247552,-3.7469976567429413,16.04178982134007,0.5400009155273438,0.42786510597751715,1.9159999847412124,0.502837720275167,3.329162249207254,1.2094188525081933,2.6225811169742315,-2.6784008789062455,96.87499586079008,29.304377767303265,0.7065811322330212,5,-1.3500003814697266,-1.8350000381469727,-2.857499599456787,-4.099999427795407,2.8100013732910227,3,0.03466052964083177,-1.532111697120079,34.549999237060554,-2.1176384790584435,33.790000915527344,3.0963971706828155,33.75,0.03466052964083177
8398,2006-05-26,35.09999847412109,35.150001525878906,34.700000762939446,34.950000762939446,1454100.0,0.0054425272855755935,2.5999511726198987,0.3846101177667358,82.88288185085065,72.00666982378307,-1.7729083167419688,-2.1260871200114266,-2.65302278169208,-3.895533013183723,18.041335367758254,0.45000076293946023,0.4707697093479837,1.957998657226554,0.3194039675045204,3.596593346948591,1.1387013123655336,2.7772960020875743,-2.702295443725575,98.34973567821585,32.24748343906454,0.8192973448610181,5,-1.4649982452392507,-1.9499979019164968,-3.014998435974114,-4.289998054504384,2.6000022888183665,4,0.03988608509231484,-1.117641778987838,34.90999984741211,-1.532111697120079,34.549999237060554,-2.1176384790584435,33.790000915527344,0.03988608509231484
8399,2006-05-30,34.68000030517578,35.150001525878906,34.650001525878906,35.080001831054695,1486300.0,-0.011965760319191054,-1.1739173701756422,-2.6667175300730364,74.39358060691785,72.53031843193364,-1.1632733425555202,-1.6198058147676946,-2.20233845627763,-3.434176828277508,20.155472745902475,0.5,0.5343630287526295,1.4305004119873033,-0.317490287162876,3.178491111137479,0.5565050624122136,2.304495761562393,-2.0621133951416013,71.51510387526645,7.311920319684447,0.8739953495750884,5,-1.0450000762939453,-1.5299997329711914,-2.5950002670288086,-3.8699998855590785,2.829998016357422,1,0.06718564001885796,2.5999511726198987,35.09999847412109,-1.117641778987838,34.90999984741211,-1.532111697120079,34.549999237060554,0.06718564001885796
8400,2006-05-31,35.189998626708984,35.209999084472656,34.709999084472656,34.75,1827400.0,0.0147058338248367,1.0833353201567206,-1.099992370634553,77.38098806270261,74.00138403891927,-1.4669747941803877,-2.034043625792606,-2.6673546820193224,-3.9032637862371047,21.955146183009898,0.529998779296875,0.6281647212201449,1.8134988784790025,-0.11124566119512025,3.738243418153125,0.8511266086419411,2.775871148316064,-2.369542547407228,98.80949677794378,35.92733491893394,0.9623722698370623,5,-1.5249996185302734,-2.0099992752075195,-3.094998359680176,-4.379998207092282,1.7900009155273438,2,0.04546752916335639,-1.1739173701756422,34.68000030517578,2.5999511726198987,35.09999847412109,-1.117641778987838,34.90999984741211,0.04546752916335639
8401,2006-06-01,35.630001068115234,35.75,35.15999984741211,35.25,1891200.0,0.01250362201129196,-1.1071382347531693,0.8636414866962018,81.81825102261081,75.81853119166114,-1.6265343703018829,-2.344588984574685,-3.051176603504743,-4.3022549922827515,24.138010035626078,0.5900001525878906,0.7367216981301752,2.095001220703125,-0.024228849642319972,4.214231291048566,1.035386185530406,3.154616255875844,-2.5705906882963916,90.69776382013566,26.07444797357772,1.0596150351727214,6,-1.6950016021728516,-2.1800012588500977,-3.4800009727478027,-4.820000648498532,1.8999977111816477,3,0.03367950398444752,1.0833353201567206,35.189998626708984,-1.1739173701756422,34.68000030517578,2.5999511726198987,35.09999847412109,0.03367950398444752
8402,2006-06-02,35.95000076293945,36.02999877929688,35.349998474121094,35.650001525878906,1644600.0,0.00898118678729376,1.9565534685076311,0.7894694574110325,85.86730555435298,79.39727573501756,-1.6129273381163998,-2.523845004529065,-3.322691864418715,-4.580882386217354,26.51721903189569,0.6800003051757884,0.8457532345194494,2.2435009002685575,-0.07560314582354977,4.562604946360665,1.0839488772225039,3.403052923314611,-2.5677196286988746,94.20303075536636,23.101192664392627,1.1595520230460539,6,-1.8750019073486257,-1.965001106262207,-4.065000534057617,-5.090000152587887,1.9599990844726562,4,0.032267032622929515,-1.1071382347531693,35.630001068115234,1.0833353201567206,35.189998626708984,-1.1739173701756422,34.68000030517578,0.032267032622929515
8403,2006-06-05,36.040000915527344,36.38999938964844,35.86999893188477,35.97999954223633,2284100.0,0.002503481242778438,-2.7142545741885002,0.2000050862759559,85.86730555435297,81.05005243151743,-1.3091579882777822,-2.4886226330668038,-3.3595830367458746,-4.629045897074427,28.37594864948963,0.5200004577636648,0.9965927498880802,2.1730010986328097,-0.3278800364870804,4.6738822337527,0.9225605310728611,3.4234416661927582,-2.2870393109788836,79.88512047004144,4.918236024931659,1.250440567559946,6,-1.095001220703125,-1.8050003051757812,-4.155000686645508,-5.085000038146969,1.2900009155273438,0,0.046614879647574714,1.9565534685076311,35.95000076293945,-1.1071382347531693,35.630001068115234,1.0833353201567206,35.189998626708984,0.046614879647574714
8404,2006-06-06,36.11999893188477,36.36000061035156,35.81999969482422,36.099998474121094,1644500.0,0.0022197007304447514,1.1599871827149757,0.3333333333334518,85.49456593276227,82.00243745924132,-1.1372068399594966,-2.440954136782757,-3.3963756161292977,-4.660249819719418,30.131366264181775,0.5400009155273438,1.1688878028766325,2.0924991607666072,-0.557362087296454,4.742360408829665,0.7675685367350766,3.417429784798138,-1.9451112817203153,83.92854710014983,8.959270571456699,1.324930624031529,6,-1.1599998474121165,-1.8649997711181712,-4.234998703002937,-5.014998435974128,0.729999542236321,1,0.04374313061399171,-2.7142545741885002,36.040000915527344,1.9565534685076311,35.95000076293945,-1.1071382347531693,35.630001068115234,0.04374313061399171
8405,2006-06-07,35.70000076293945,36.459999084472656,35.66999816894531,36.11999893188477,2431200.0,-0.011627856626943767,-2.2916474608598905,-20.999427808499476,80.53837095516892,81.83793126697482,-0.46688038731277715,-1.8952384342839892,-2.923943957402848,-4.197076895545287,31.839336191798917,0.7900009155273438,1.3915487982351493,1.5310009002685518,-1.1605213795482499,4.2225231800853535,0.18523976036014744,2.8767620401769562,-1.1706952344575612,41.53855634164449,-35.07770504536236,1.3457611399084015,6,-0.24000167846679688,-1.4100017547607422,-3.77500057220459,-4.57499980926513,0.6399993896484375,2,0.05070021064180841,1.1599871827149757,36.11999893188477,-2.7142545741885002,36.040000915527344,1.9565534685076311,35.95000076293945,0.05070021064180841
8406,2006-06-08,35.09000015258789,35.66999816894531,34.56999969482422,35.599998474121094,3906800.0,-0.017086851465415442,2.384622607736233,1.2142870118074272,71.63905749452022,80.65358967047102,0.25454265132253084,-1.172060684821865,-2.262358990226744,-3.5490860815020397,33.107154011421066,1.1300010681152344,1.4753328868606204,0.8110002517700181,-1.839949410213201,3.461949913753241,-0.5144745792215915,2.1364750827616277,1.3699989318847656,27.513260618586667,-50.544801616113304,1.3254748309916107,6,0.4249992370605469,-0.8000011444091797,-3.0850000381469727,-3.734999656677246,1.5099983215332031,3,0.053861481374460674,-2.2916474608598905,35.70000076293945,1.1599871827149757,36.11999893188477,-2.7142545741885002,36.040000915527344,0.053861481374460674
8407,2006-06-09,35.209999084472656,35.36999893188477,34.93000030517578,35.040000915527344,1849300.0,0.0034197472602721657,-1.2564067451778602,-0.333330840058941,73.4432377747844,79.60474032868588,0.20291221203709142,-1.1584973942990047,-2.3457241164303824,-3.6288936421712776,34.44348628139562,0.4399986267089915,1.5572995560330725,0.8084991455078097,-1.772404634155393,3.3894029251710123,-0.48195274432379165,2.098951035339411,1.25,33.86241250413764,-48.73964935425276,1.2904518898316006,6,0.30500030517578125,-0.9200000762939453,-3.2049989700317383,-3.6349983215332067,1.479999542236321,4,0.06589036509936541,2.384622607736233,35.09000015258789,-2.2916474608598905,35.70000076293945,1.1599871827149757,36.11999893188477,0.06589036509936541
8408,2006-06-12,34.919998168945305,35.4900016784668,34.919998168945305,35.25,1262000.0,-0.008236322722747214,-2.4545475562952657,-1.9412081500763365,62.58064198567959,78.29219159299275,0.519305461635085,-0.7228364123002464,-2.0146116624662227,-3.2990216150152243,36.26463061259769,0.5700035095214915,1.5402800259835132,0.4024982452392507,-2.0424479268897215,2.847444417368223,-0.819974840825239,1.6249713313037404,1.5022009277343855,18.518443764481347,-59.825913620214564,1.2224730860644875,6,0.5950012207031321,-0.6299991607665945,-2.9149980545043874,-3.344997406005856,1.5300025939941477,0,0.08562433663372415,-1.2564067451778602,35.209999084472656,2.384622607736233,35.09000015258789,-2.2916474608598905,35.70000076293945,0.08562433663372415
8409,2006-06-13,34.90999984741211,35.22999954223633,34.860000610351555,34.97999954223633,1611300.0,-0.00028632079202361993,-3.3529754959157057,0.21211911037129058,62.12122338067035,76.59666218387805,0.6318008237802815,-0.5670674214993596,-1.9650269976408055,-3.2504022631684464,38.13536354280536,0.36999893188477273,1.494869469969231,0.28149986267089844,-2.0109244300801024,2.5739241554218992,-0.8647122837045984,1.4277120090463953,1.4751552612304693,17.989431872310536,-56.75936256593697,1.146212146375499,6,0.6049995422363281,-0.6200008392333984,-2.8849992752075195,-3.2599992752075195,1.3699989318847727,1,0.06932116855400028,-2.4545475562952657,34.919998168945305,-1.2564067451778602,35.209999084472656,2.384622607736233,35.09000015258789,0.06932116855400028
8410,2006-06-14,35.060001373291016,35.09999847412109,34.700000762939446,34.84999847412109,1623400.0,0.004296806832842837,1.7586324831297968,-3.000054495912908,56.359137591847684,73.76787180268215,0.5156456086400425,-0.5756776038147322,-2.0809424450220604,-3.3605184188508304,39.3719792280524,0.3999977111816406,1.4314921155391147,0.32300128936767436,-1.8237518086954765,2.469754387430825,-0.7503752596639046,1.3963778383992533,1.288850627075199,44.54566892543297,-27.458053279811914,1.0733765490315772,6,0.4549980163574219,-0.7700023651123047,-3.0000009536743164,-3.205000877380371,0.8899993896484375,2,0.05105524902214387,-3.3529754959157057,34.90999984741211,-2.4545475562952657,34.919998168945305,-1.2564067451778602,35.209999084472656,0.05105524902214387
8411,2006-06-15,35.47999954223633,35.5099983215332,35.130001068115234,35.150001525878906,1597200.0,0.011979411080835556,-1.0540451372779478,1.5713974314725814,57.002466904859205,70.56066750829395,0.08060898359272528,-0.8228525100481292,-2.4541789569580033,-3.7358679837886655,40.886635913268265,0.4499969482421875,1.435352300780103,0.606499481201169,-1.346734872416306,2.559733834818644,-0.37011769560756846,1.5831166580099065,0.8332754120190486,96.29643583754054,26.305295506061043,0.9766171768087368,6,0.034999847412109375,-1.1900005340576172,-3.222498893737793,-3.6249990463256836,0.9300003051757812,3,0.024239025407195802,1.7586324831297968,35.060001373291016,-3.3529754959157057,34.90999984741211,-2.4545475562952657,34.919998168945305,0.024239025407195802
8412,2006-06-16,35.22999954223633,35.75,35.22999954223633,35.349998474121094,1695000.0,-0.007046223315262279,-7.6667514384715645,-0.3636353127492573,51.57386531049199,66.75028525897606,0.2433244128567722,-0.3971030839574823,-2.156456779903742,-3.4409424654592797,42.59542340776087,0.5200004577636719,1.3668960058044064,0.23199958801269815,-1.4467915280690136,1.9107907040944099,-0.6073959700281577,1.071395146053554,1.048409906830429,50.476110895146945,-15.269894470099516,0.8393955580408555,6,0.2849998474121094,-0.9400005340576172,-2.9374985694885254,-3.3749990463256836,1.720001220703125,4,0.038887282136984114,-1.0540451372779478,35.47999954223633,1.7586324831297968,35.060001373291016,-3.3529754959157057,34.90999984741211,0.038887282136984114
8413,2006-06-19,35.5,35.88999938964844,35.36999893188477,35.52000045776367,2186400.0,0.007663935886231821,-2.7142545741885002,0.16667196490447278,60.301514762319144,63.95105735114905,-0.12441406181617509,-0.46656212013375153,-2.3726793842545106,-3.6615961759959568,44.98073819344253,0.6599998474121094,1.233090968668094,0.35950012207031534,-0.9153493853033225,1.6343496294439532,-0.27792463161650716,0.9969248757571378,0.7442412539819045,67.22690422534328,2.119331308729187,0.6374247536868191,6,0.0149993896484375,-1.210000991821289,-3.1924996376037598,-3.6449995040893555,0.8100013732910156,0,0.03352108807630927,-7.6667514384715645,35.22999954223633,-1.0540451372779478,35.47999954223633,1.7586324831297968,35.060001373291016,0.03352108807630927
8414,2006-06-20,35.86000061035156,36.060001373291016,35.41999816894531,35.41999816894531,1927800.0,0.010140862263424255,-1.9090893327784713,-21.999618539004388,58.74676671869129,61.52976799154043,-0.5868918897671946,-0.69606957896994,-2.655879287799017,-3.9691766802389665,45.466621008061225,0.6400032043457031,1.0463424638479424,0.6140007019042955,-0.5175080514902604,1.7455094552988513,0.04824632520701755,1.1797550786015734,0.3507558124471899,85.29406814841417,23.43957575778866,0.5657543766972774,6,-0.5450000762939453,-1.5700016021728516,-3.497499942779541,-4.0,0.5400009155273438,1,0.016452876256158655,-2.7142545741885002,35.5,-7.6667514384715645,35.22999954223633,-1.0540451372779478,35.47999954223633,0.016452876256158655
8415,2006-06-21,36.13999938964844,36.290000915527344,35.79999923706055,35.900001525878906,1496200.0,0.007808108603769792,-1.227267998335414,0.5454466638923567,56.948216704241986,59.89745234817618,-0.8916832391007077,-0.8337312621932469,-2.8561746053448616,-4.194275644631023,45.753303364779505,0.4900016784667969,0.8495355720766469,0.7764995574951143,-0.19516853007129242,1.7481676450615211,0.2906655137119074,1.2623336012783213,-1.5699996948242188,87.06883227497394,27.670526426897673,0.48583404378320433,6,-0.6449985504150391,-1.8500003814697266,-3.777498722076416,-4.279998779296875,0.6300010681152344,2,0.003873807194599621,-1.9090893327784713,35.86000061035156,-2.7142545741885002,35.5,-7.6667514384715645,35.22999954223633,0.003873807194599621
8416,2006-06-22,36.0099983215332,36.22000122070313,35.95000076293945,36.11000061035156,1387000.0,-0.003597151917840713,-1.4545785576807013,-0.41667991226118195,50.86203494617763,57.38842981166431,-0.6900193386669073,-0.6205588741189985,-2.648271644575132,-4.010212058283344,44.99721320353915,0.270000457763679,0.639845192849414,0.5734985351562472,-0.35943761723657985,1.5064346875490742,0.10703045895983365,1.0399666113526607,-1.4055986022949227,73.58469516649693,17.82106247230226,0.4664680761964126,6,-0.5149974822998047,-1.7199993133544922,-3.632498264312744,-4.134998321533203,0.6700019836425781,3,-0.00166613611192179,-1.227267998335414,36.13999938964844,-1.9090893327784713,35.86000061035156,-2.7142545741885002,35.5,-0.00166613611192179
8417,2006-06-23,36.11999893188477,36.27000045776367,35.79999923706055,35.91999816894531,1033700.0,0.0030547241177123485,-1.1363758528909427,-1.9999618539005097,51.14283005069202,56.117561818887914,-0.7346141484086033,-0.6695917941575047,-2.688769261981726,-4.063205252751715,43.96829487502456,0.470001220703125,0.4719207734956541,0.6229991912841868,-0.32301970950129544,1.569018092069669,0.14998974089144923,1.0960086416769244,-1.4818871887207123,81.52156335908312,27.61906092444397,0.4730094503927407,6,-0.6249980926513743,-1.8299999237060618,-3.714998722076423,-4.244998931884773,0.7200012207031179,4,0.008028818496761847,-1.4545785576807013,36.0099983215332,-1.227267998335414,36.13999938964844,-1.9090893327784713,35.86000061035156,0.008028818496761847
8418,2006-06-26,36.5,36.5,35.959999084472656,36.22000122070313,1842900.0,0.010520517147075026,2.85716621253406,1.3999885559517735,55.00001505801844,55.32631644970437,-0.968802323457453,-0.9900930859450838,-2.9876158547517804,-4.385166862870335,42.84508335573205,0.5400009155273438,0.3930665853581843,0.9330001831054702,-0.09312386440760179,1.9591242306185421,0.41993815934893064,1.4460622068620097,-1.8288504733886768,100.0,47.834454912356236,0.5130620237565364,6,-0.8999996185302734,-2.190000534057617,-4.087500095367432,-4.585000038146973,0.2599983215332031,0,0.012328788025738335,-1.1363758528909427,36.11999893188477,-1.4545785576807013,36.0099983215332,-1.227267998335414,36.13999938964844,0.012328788025738335
8419,2006-06-27,37.0099983215332,37.38999938964844,36.38999938964844,37.38999938964844,3083200.0,0.013972556754334287,4.263143100938613,-1.3571525885558928,66.83801753388119,56.490636443263654,-1.2846879714442636,-1.3877335054485087,-3.410472117865737,-4.830377441079847,42.16306612628235,1.0,0.30629221885487823,1.3264986038208022,0.20021433784372533,2.452782869797879,0.7633564708322638,1.8896407368093406,-2.265694775986333,76.10056404732144,21.65757468574273,0.5631421329885369,6,-0.7499980926513672,-2.2549991607666016,-4.597498416900635,-4.939998626708984,-0.07999801635742188,1,-0.018913725479282606,2.85716621253406,36.5,-1.1363758528909427,36.11999893188477,-1.4545785576807013,36.0099983215332,-0.018913725479282606
8420,2006-06-28,36.790000915527344,37.2400016784668,36.75,37.099998474121094,2695000.0,-0.005944269548314507,-1.5128330529363434,0.8157807559102545,74.28575165421803,58.41100141541463,-0.8867323880257629,-1.0980178739558681,-3.104414810126663,-4.54413808157895,41.381324937766486,0.4900016784667969,0.3271664144478805,1.026501083374022,-0.17684979818646696,2.229851964934511,0.424825642593774,1.62817652415427,-1.8869556193343797,62.26425053201826,4.232459458344032,0.6016754407802445,6,-0.48000144958496094,-1.345001220703125,-4.062501430511475,-4.305001258850098,-0.0800018310546875,2,-0.010600689859831869,4.263143100938613,37.0099983215332,2.85716621253406,36.5,-1.1363758528909427,36.11999893188477,-0.010600689859831869
8421,2006-06-29,36.83000183105469,37.060001373291016,36.650001525878906,36.95000076293945,2785300.0,0.0010872768288097134,1.411762725936564,0.3870963772396141,73.68426336148626,60.86771230996955,-0.7991344559735012,-1.0999007166389703,-3.065143219597573,-4.5152355731936495,39.95324917717551,0.4099998474121094,0.36200557192486116,1.0065019607543917,-0.2852416904340771,2.2982456119428605,0.3606301351601573,1.652373786348626,-1.7777392892543986,64.78003114136212,3.53850580674883,0.6458718255942342,6,-0.45000267028808594,-1.3700027465820312,-3.9975028038024902,-4.240002632141113,-0.4900016784667969,3,-0.0016291439127874563,-1.5128330529363434,36.790000915527344,4.263143100938613,37.0099983215332,2.85716621253406,36.5,-0.0016291439127874563
8422,2006-06-30,37.11000061035156,37.25,36.75,36.849998474121094,1889600.0,0.00760246444138879,-1.1739173701756422,-2.1667037543313095,82.11151010728166,63.2910451260765,-0.876593492824064,-1.358173631662595,-3.2567904910334136,-4.718414720023503,38.29135067630808,0.5,0.4410517568382417,1.2285007476806626,-0.18553860134723266,2.642540096708558,0.5214810731667185,1.9355204221946067,-1.9174738576803847,80.41966996206644,13.204973970835113,0.7070196745139474,6,-0.7050018310546875,-1.1850013732910156,-3.837501049041748,-4.080000877380371,0.18999862670898438,4,-0.011587181301631055,1.411762725936564,36.83000183105469,-1.5128330529363434,36.790000915527344,4.263143100938613,37.0099983215332,-0.011587181301631055
8423,2006-07-03,37.72000122070313,37.75,37.13000106811523,37.18000030517578,714200.0,0.016437634069491613,1.066668362092009,2.0769095337304773,85.03743827275004,66.21223085430525,-1.2723739589438239,-1.9350716557761558,-3.7717863610762663,-5.245671965072809,36.44098727326314,0.6399993896484375,0.5111194509268486,1.7545013427734446,0.11862049578664369,3.3903821897602455,0.9365609192800477,2.5724417662668415,-2.395626109813321,97.79420839457468,23.34685654000792,0.8179404234933993,7,-0.9450016021728587,-1.5600013732910227,-4.402501583099372,-4.645001411437995,-0.25,0,-0.023329826077318372,-1.1739173701756422,37.11000061035156,1.411762725936564,36.83000183105469,-1.5128330529363434,36.790000915527344,-0.023329826077318372
8424,2006-07-05,37.70000076293945,38.02000045776367,37.47000122070313,38.0,2527900.0,-0.000530234812206265,2.23528817780965,-0.555553200808142,84.02063477393958,69.22027730649387,-1.0772005769966597,-1.8874002272025336,-3.646995297856513,-5.141406071451996,34.73388417658131,0.5499992370605398,0.6400849853825719,1.6555007934570298,-0.15507092575366954,3.466072512667729,0.7502149338516801,2.5607866530623795,-2.181575660920828,76.64233983131786,-1.5218010381998965,0.9052858596053509,7,-0.7900009155273438,-1.4050006866455078,-4.30750036239624,-4.550000190734863,-0.04000091552734375,2,-0.02493375125685171,1.066668362092009,37.72000122070313,-1.1739173701756422,37.11000061035156,1.411762725936564,36.83000183105469,-0.02493375125685171
8425,2006-07-06,37.5099983215332,38.0,37.47999954223633,37.650001525878906,1521300.0,-0.005039852455202887,-4.199984741269145,0.4666785346438971,77.80819083093466,72.21429462702241,-0.7514499284160294,-1.6388703858503177,-3.35321676194188,-4.86994231112768,33.43334696912116,0.5200004577636719,0.7156634889420275,1.3749984741210923,-0.5409461697817903,3.290943118023975,0.41702615216964745,2.332970796072537,-1.741415683940076,62.77353767503766,-12.555966687994783,0.9579723219514429,7,-0.5999984741210938,-1.2149982452392578,-4.11749792098999,-4.359997749328613,0.470001220703125,3,-0.015462491130650458,2.23528817780965,37.70000076293945,1.066668362092009,37.72000122070313,-1.1739173701756422,37.11000061035156,-0.015462491130650458
8426,2006-07-07,36.97999954223633,37.45000076293945,36.900001525878906,37.38000106811523,2142000.0,-0.014129533538065231,1.0370307577106204,2.8570883627148618,72.26462931434453,74.5611612118727,-0.07754080662521545,-1.0118981713127582,-2.7257175266345826,-4.263770885344655,34.41738131690313,0.6099967956542969,0.7711897431177235,0.7504997253417969,-1.1346166977166732,2.635616148400267,-0.1920584861874346,1.6930579368710283,-0.9862751226261466,18.110193648381156,-57.86956053341146,0.9425582115292342,7,0.010000228881835938,-0.6849994659423828,-3.5575003623962402,-3.8000001907348633,0.9799995422363281,4,-0.007301256384692367,-4.199984741269145,37.5099983215332,2.23528817780965,37.70000076293945,1.066668362092009,37.72000122070313,-0.007301256384692367
8427,2006-07-10,37.52999877929688,37.68999862670898,37.06999969482422,37.150001525878906,1629200.0,0.01487288382554941,-1.2962884471382492,-0.9499895096225718,74.10925440321265,76.68441002800539,-0.45426927581494425,-1.4537095897518881,-3.171104443687234,-4.741449836654439,35.54425066451404,0.7099990844726491,0.8375423951417531,1.1844989776611428,-0.7218725848906544,3.09087054021294,0.23131319638524417,2.1376847589370414,-1.3336467558713494,56.24980841345971,-19.976362388116193,0.9531857812758978,7,-0.3249988555908274,-1.2349987030029368,-3.8374991416931223,-4.079998970031745,0.5800018310546804,0,-0.03170793139927952,1.0370307577106204,36.97999954223633,-4.199984741269145,37.5099983215332,2.23528817780965,37.70000076293945,-0.03170793139927952
8428,2006-07-11,37.90999984741211,38.0,37.540000915527344,37.599998474121094,2062900.0,0.010125261936455354,-1.139548087756496,0.8157989840785279,74.23167209111257,77.5059272010311,-0.6852943284247743,-1.684591773229073,-3.438308795303307,-5.0453883458121,36.67416695902599,0.4700012207031179,0.9618505031484972,1.4149999618530273,-0.4896370128387204,3.319636936544775,0.4626814745071499,2.3673184491989048,-1.53128298055276,90.17850756639112,14.47562560963317,0.9523184873458755,7,-0.5749988555908203,-1.614999771118164,-3.880000591278076,-4.320000648498535,0.09999847412109375,1,-0.016090757394007338,-1.2962884471382492,37.52999877929688,1.0370307577106204,36.97999954223633,-4.199984741269145,37.5099983215332,-0.016090757394007338
8429,2006-07-12,37.33000183105469,37.77000045776367,37.310001373291016,37.65999984741211,1914800.0,-0.015299341036452585,-1.486488715680513,-1.064505014458869,63.13468832314953,76.26692016424572,-0.061609036546244056,-0.963390994093011,-2.762500835676832,-4.401668199012377,37.81042766181976,0.5999984741210938,1.07540759978248,0.7140018463134794,-1.0703442478880376,2.4983479405149964,-0.17817120078727555,1.6061748934142344,-0.7871566051049044,39.090991059724374,-33.72116575160749,0.8921730471007578,7,0.0049991607666015625,-1.0350017547607422,-2.740001678466797,-3.560002326965332,0.4399986267089844,2,0.003750318317208956,-1.139548087756496,37.90999984741211,-1.2962884471382492,37.52999877929688,1.0370307577106204,36.97999954223633,0.003750318317208956
8430,2006-07-13,36.849998474121094,37.22999954223633,36.83000183105469,37.20000076293945,2216100.0,-0.012858380214015419,-1.0512935883014622,1.060619371842741,58.60655705668026,74.59161946371171,0.47807463830392294,-0.36091395757971156,-2.194158462015224,-3.8624820543040883,39.011686720205475,0.5,1.139537651158129,0.14449863433837606,-1.483991225147932,1.772988493824684,-0.6697462954047779,0.95874356408153,-0.15943772498992104,1.7091174667762172,-68.07216197707926,0.8142449297431533,7,0.5350017547607422,-0.5549983978271484,-2.242499351501465,-3.0799989700317383,1.1000022888183594,3,0.021981042247799953,-1.486488715680513,37.33000183105469,-1.139548087756496,37.90999984741211,-1.2962884471382492,37.52999877929688,0.021981042247799953
8431,2006-07-14,36.34000015258789,36.79999923706055,36.18000030517578,36.650001525878906,1567000.0,-0.013839846476285778,1.032794061548275,0.8857124173033536,52.08334537467842,71.25515671564469,1.0183466962532606,0.22853398950701376,-1.5938007059349104,-3.291833612966812,39.250676562236094,0.6699981689453125,1.0977794091885116,-0.40849971771240234,-1.9434717075956556,1.1264722721708509,-1.1759857126540325,0.3589862772292278,1.6800003051757812,8.791201881358703,-57.04691999791331,0.7674859949416276,7,0.7600002288818359,-0.04500007629394531,-1.465001106262207,-2.535000801086426,1.6500015258789062,4,0.045129317082065246,-1.0512935883014622,36.849998474121094,-1.486488715680513,37.33000183105469,-1.139548087756496,37.90999984741211,0.045129317082065246
8432,2006-07-17,36.599998474121094,36.86999893188477,36.34000015258789,36.34000015258789,1595800.0,0.007154604304939305,-3.076940006162298,-0.8387005475912139,50.968978207416185,67.46977226394092,0.7581212000538642,0.08056571087918485,-1.7604896934495144,-3.497836124760326,39.215074152462584,0.5299987792968821,1.0534188272470217,-0.21700134277343608,-1.5791996327574367,1.1451969472105645,-0.8981004877654399,0.4640978022185678,1.383201980590819,23.076826339021846,-36.85212899109541,0.681099144992002,7,0.5000019073486328,-0.23999786376953125,-1.6974992752075195,-2.794999122619629,1.270000457763679,0,0.03715848817079004,1.032794061548275,36.34000015258789,-1.0512935883014622,36.849998474121094,-1.486488715680513,37.33000183105469,0.03715848817079004
8433,2006-07-18,36.68999862670898,36.79999923706055,36.22000122070313,36.70000076293945,1683200.0,0.0024590206650287882,4.52381471389639,-0.038470003081148854,46.62447427170629,63.31464331924834,0.5661912601439667,0.08884340466162399,-1.7642046658609942,-3.533407645554057,38.92190809806854,0.5799980163574148,1.013111075088176,-0.18650112152100462,-1.4026088737498625,1.0296066307078533,-0.79455499763543,0.4215527545934208,1.2571378250122152,32.07536305597963,-24.74189098195135,0.6080538761144283,7,0.40000152587891336,-0.32999801635741477,-1.787499427795403,-2.8849992752075124,0.10000228881836648,1,0.038702699285708686,-3.076940006162298,36.599998474121094,1.032794061548275,36.34000015258789,-1.0512935883014622,36.849998474121094,0.038702699285708686
8434,2006-07-19,36.45000076293945,36.84000015258789,36.33000183105469,36.68000030517578,1968500.0,-0.006541233926207202,-1.170217601272655,22.995041952691523,46.428568566402596,59.82801862318923,0.6819434954617165,0.39559110169416556,-1.4415103743016573,-3.2422192218574963,38.418196017576356,0.5099983215332031,0.9083102373044198,-0.4559989929199233,-1.5944269660053791,0.6824289801655326,-1.0252129794626512,0.11321499362280463,1.461792965850833,25.714347995102653,-29.157530881479655,0.5692139865427295,7,0.6399993896484375,-0.09000015258789062,-1.547501564025879,-2.6450014114379883,0.8499984741210938,2,0.042798286034053445,4.52381471389639,36.68999862670898,-3.076940006162298,36.599998474121094,1.032794061548275,36.34000015258789,0.042798286034053445
8435,2006-07-20,36.27999877929688,36.63000106811523,36.20000076293945,36.45000076293945,1246800.0,-0.004663977505740435,-1.606078120845669,0.7391405304098011,44.376246212605885,56.72930938966271,0.7365809866758255,0.6077804830163132,-1.1877928332152479,-3.0197391692044206,37.52205361260511,0.43000030517577414,0.7059346858631343,-0.6330009460449162,-1.7531726769775844,0.487170784887752,-1.1930868115112503,-0.07291508057858209,1.5971590810211111,14.49256132552789,-37.50974810429067,0.5600858654663343,7,0.8100013732910085,0.0800018310546804,-1.3774995803833079,-2.4749994277954173,1.0300025939941335,3,0.041069507403540984,-1.170217601272655,36.45000076293945,4.52381471389639,36.68999862670898,-3.076940006162298,36.599998474121094,0.041069507403540984
8436,2006-07-21,35.95000076293945,36.2599983215332,35.93000030517578,36.22999954223633,1474000.0,-0.009095866247540774,-1.0624895691772167,1.6470324245484813,38.259107592253535,52.74595974400059,1.0114762918813298,0.9834765194797654,-0.7768326049310446,-2.640086253848054,36.407291468496965,0.34999847412110086,0.4929752408910417,-0.9599990844726562,-2.090625630676982,0.17062746173166943,-1.525312357574819,-0.3946858113704934,1.8932139462756936,2.127711381206485,-44.36821428492046,0.5653132731021623,7,1.0149993896484375,0.625,-1.047501564025879,-2.1450014114379883,1.529998779296875,4,0.05563282218513277,-1.606078120845669,36.27999877929688,-1.170217601272655,36.45000076293945,4.52381471389639,36.68999862670898,0.05563282218513277
8437,2006-07-24,36.40999984741211,36.459999084472656,35.79999923706055,35.95000076293945,2102700.0,0.012795523635895645,1.3571525885558584,-1.6428610354223434,36.32565588542831,48.53418016559122,0.42007303410200336,0.5758412221542528,-1.1446640183250167,-3.0458144453779283,35.764013104897494,0.6599998474121094,0.329517789849902,-0.5145000457763658,-1.6093392663764305,0.580339174823699,-1.0619196560763982,0.03291956452366662,1.3566862856414659,58.653853207644055,17.876534599525357,0.5474196103000335,7,0.375,0.21500015258789062,-1.5075006484985352,-2.6050004959106445,1.1300010681152344,0,0.04339472226520735,-1.0624895691772167,35.95000076293945,-1.606078120845669,36.27999877929688,-1.170217601272655,36.45000076293945,0.04339472226520735
8438,2006-07-25,36.95000076293945,37.11000061035156,36.13000106811523,36.349998474121094,2492900.0,0.014831115566888098,1.1304291939810995,1.304355397807374,42.937849860343206,46.29008700305719,-0.3022044896412268,0.07513395928680211,-1.5791640447815354,-3.5276937450163643,35.12297133833026,0.9799995422363352,0.2280589382391156,0.0030008316040053273,-1.0734476628529492,1.07944932606096,-0.535223415624472,0.5412250788324826,0.6986841563545383,87.78628399372177,49.41635175894896,0.5382242472284756,7,-0.4350013732910156,-0.2550010681152344,-2.047501564025879,-3.1450014114379883,0.4099998474121094,1,0.024898461432998786,1.3571525885558584,36.40999984741211,-1.0624895691772167,35.95000076293945,-1.606078120845669,36.27999877929688,0.024898461432998786
8439,2006-07-26,36.310001373291016,36.97000122070313,36.310001373291016,36.650001525878906,2011200.0,-0.017320686777640093,-2.8823503012487937,-0.5666647593253098,39.58334989019487,44.176397317892146,0.198797771490419,0.695669820997324,-0.8418268329149967,-2.832065542016835,33.48674818866133,0.6599998474121165,0.043724981265718554,-0.6019987106323228,-1.7147307723136294,0.5107333510489838,-1.1583647414729725,-0.04563267979167307,1.2277624050689724,38.93141996860886,3.497668896077336,0.5563660308406517,7,0.14499855041503906,0.40999794006347656,-1.4075021743774414,-2.505002021789551,1.2599983215332031,2,0.013219485653597651,1.1304291939810995,36.95000076293945,1.3571525885558584,36.40999984741211,-1.0624895691772167,35.95000076293945,0.013219485653597651
8440,2006-07-27,36.400001525878906,36.7400016784668,36.29999923706055,36.45000076293945,1911100.0,0.0024786601262454244,-2.5199658208340328,0.14705651359265784,44.548886602299554,43.33923523207226,0.04274818792789148,0.6060250238885203,-0.8378840674297408,-2.8653487800567206,31.75499947678745,0.44000244140625,-0.18396851546263093,-0.49249858856201456,-1.627675254186606,0.6426780770625768,-1.0600869213743067,0.07508974425027759,1.0334963800031147,45.80165342201282,7.8388223923946825,0.5675883328122949,7,0.05499839782714844,0.5099983215332031,-1.5975017547607422,-2.5950021743774414,1.4199981689453125,3,0.02472521080917489,-2.8823503012487937,36.310001373291016,1.1304291939810995,36.95000076293945,1.3571525885558584,36.40999984741211,0.02472521080917489
8441,2006-07-28,36.77000045776367,36.900001525878906,36.540000915527344,36.54999923706055,1222300.0,0.010164805394903942,-2.0000317894268367,-4.4000915541313805,42.6070138538939,42.4101280816809,-0.29037694427562144,0.2438002233467529,-1.1031904725840391,-3.1794162320913557,30.286885024418076,0.5,-0.3203696548587729,-0.11949958801269389,-1.2556884082699185,1.0166892322445307,-0.6875939981413026,0.44859482211591484,0.5654875279890632,74.04581708691386,36.810059710137324,0.5680944101286122,7,-0.3150005340576172,0.1399993896484375,-1.8775005340576172,-2.965001106262207,1.0900001525878906,4,0.014685909948454423,-2.5199658208340328,36.400001525878906,-2.8823503012487937,36.310001373291016,1.1304291939810995,36.95000076293945,0.014685909948454423
8442,2006-07-31,36.68000030517578,36.88999938964844,36.560001373291016,36.77000045776367,1380300.0,-0.0024476516580757,1.0,-0.40908933277847137,37.319578385036266,41.37625076093979,-0.20990931855529738,0.3161429023905242,-0.9070627446923893,-3.037272261213495,28.544810143255262,0.3299980163574219,-0.40928633629150823,-0.18799972534179688,-1.3228930471802585,0.9468935964966647,-0.7554463862610277,0.3794469355774339,0.5633583556554242,56.12239734372416,24.526712082776832,0.5674466609192297,7,-0.22500038146972656,0.22999954223632812,-1.7875003814697266,-2.8750009536743164,1.4099998474121094,0,0.021810229836548345,-2.0000317894268367,36.77000045776367,-2.5199658208340328,36.400001525878906,-2.8823503012487937,36.310001373291016,0.021810229836548345
8443,2006-08-01,36.84000015258789,36.95000076293945,36.349998474121094,36.540000915527344,1131600.0,0.004362045967309713,1.3076990793382974,-3.333319204848896,44.469502633693175,41.158576768416516,-0.38710169252849624,0.09152796109938777,-0.9539862660749492,-3.1492570023752506,26.08333924679387,0.6000022888183594,-0.4198676700321542,0.016000175476072798,-1.045684326958522,1.0776846779106677,-0.5148420757412211,0.5468424266933667,0.31675694281707223,80.5969129511427,47.88597802318687,0.5308422512172969,8,-0.38500022888183594,0.06999969482421875,-1.947500228881836,-3.035000801086426,0.7000007629394531,1,0.01900110640716912,1.0,36.68000030517578,-2.0000317894268367,36.77000045776367,-2.5199658208340328,36.400001525878906,0.01900110640716912
8444,2006-08-02,36.7599983215332,37.0099983215332,36.72000122070313,36.849998474121094,1182700.0,-0.002171602354053448,-2.4118439063799335,-0.300001271568989,48.8833714014723,41.65936845606835,-0.28888129948240504,0.10276520471849437,-0.7949680123861924,-3.0244112548994906,23.302753830427264,0.289997100830071,-0.44423732951374006,-0.01700153350829936,-0.995358375471298,0.9613553084546993,-0.5061799544898022,0.4721768874732035,0.3153533023710935,64.78868699025371,26.993125808558958,0.4891784209815003,8,-0.30499839782714844,0.15000152587890625,-1.8049983978271484,-2.9349985122680664,0.4200019836425781,2,0.016322152236522003,1.3076990793382974,36.84000015258789,1.0,36.68000030517578,-2.0000317894268367,36.77000045776367,0.016322152236522003
8445,2006-08-03,36.93000030517578,37.0,36.58000183105469,36.7599983215332,980000.0,0.004624646120916509,1.7096536024118625,-1.888907726868139,57.99458498869549,43.852199277895224,-0.3989366756669952,-0.11901885350923891,-0.8836385343866979,-3.1431756970064555,20.26101756572274,0.4199981689453125,-0.4459790869550986,0.18200035095215128,-0.7374866369570725,1.101487338861375,-0.2777431430024606,0.6417438449067632,-1.1300010681152344,87.87908562841372,44.49732600126379,0.45974349395461045,8,-0.47500038146972656,-0.020000457763671875,-1.4225006103515625,-2.660000801086426,0.5200004577636719,3,0.017330067272128824,-2.4118439063799335,36.7599983215332,1.3076990793382974,36.84000015258789,1.0,36.68000030517578,0.017330067272128824
8446,2006-08-04,36.709999084472656,37.099998474121094,36.47999954223633,37.0,1092400.0,-0.005957249360550088,1.5306189178668743,-1.7058678335016269,51.5068570461087,45.538999406859716,-0.06681923714516103,0.08402550102396589,-0.6076861728192426,-2.880200606427877,18.509952881218187,0.6199989318847656,-0.4332916211514828,-0.02450084686279297,-0.9375515769161851,0.8885498831905991,-0.48102621188948547,0.43202451816389953,-0.8859998321533169,48.00008138020833,1.9652056470036143,0.456525365026695,8,-0.08999824523925781,0.20000076293945312,-0.8324995040893555,-2.439999580383301,0.45999908447265625,4,0.03023701002545276,1.7096536024118625,36.93000030517578,-2.4118439063799335,36.7599983215332,1.3076990793382974,36.84000015258789,0.03023701002545276
8447,2006-08-07,36.34000015258789,36.68999862670898,36.34000015258789,36.650001525878906,1522300.0,-0.01007896870368663,-1.258044668676506,1.0689668780089974,45.5470935503473,45.828915372415736,0.3265458030734223,0.37977278210673404,-0.19648759993791032,-2.4655899645785624,16.29830274423197,0.3699989318847656,-0.40181679650682156,-0.33499984741210653,-1.1825225024221737,0.5125228075979607,-0.7587611749171401,0.08876148009292706,-0.4649609313964831,0.0,-45.82606423796226,0.42376132750503465,8,0.3599987030029297,0.5699996948242188,-0.4200010299682617,-2.070000648498535,0.8400001525878906,0,0.04182720009304752,1.5306189178668743,36.709999084472656,1.7096536024118625,36.93000030517578,-2.4118439063799335,36.7599983215332,0.04182720009304752
8448,2006-08-08,37.29999923706055,37.459999084472656,36.349998474121094,36.349998474121094,3068400.0,0.026417145856954205,-1.3368415135100407,-3.0645050144588692,59.139765539758976,48.001850444589515,-0.6465796858536663,-0.6622216325494179,-1.1094074835671108,-3.37717747542807,14.121509859610748,1.1199989318847656,-0.27791313567926323,0.6554992675781222,-0.03407634211916388,1.3450748772754082,0.31071146272947914,1.0002870724267652,-1.37596164575195,85.71428571428571,35.8015732328023,0.34478780484864313,8,-0.4200000762939453,-0.3899993896484375,-1.135000228881836,-3.0299997329711914,0.09000015258789062,1,0.02117964964305985,-1.258044668676506,36.34000015258789,1.5306189178668743,36.709999084472656,1.7096536024118625,36.93000030517578,0.02117964964305985
8449,2006-08-09,37.47000122070313,37.790000915527344,37.459999084472656,37.5,1887800.0,0.00455769402466033,-12.199267622825754,-0.031577637057939735,62.79572097754657,50.02927648628363,-0.7093245421488987,-0.8655759699786216,-1.2158442894960544,-3.5006409349623553,12.547199056373168,0.4900016784667969,-0.1653813073900352,0.8185012817382855,0.09750000439546369,1.5395025590811073,0.4580006430668746,1.1790019204096964,-1.4538059398046883,77.93106714126786,22.565615576688508,0.36050063867141063,8,-0.4050006866455149,-0.5600013732910227,-1.0025014877319407,-3.0200014114379954,-0.17000198364258523,2,0.00186815299022558,-1.3368415135100407,37.29999923706055,-1.258044668676506,36.34000015258789,1.5306189178668743,36.709999084472656,0.00186815299022558
8450,2006-08-10,37.65999984741211,37.72000122070313,37.43000030517578,37.52000045776367,987400.0,0.005070686429655025,1.2307579447753076,-4.666836215667433,68.9578522672486,52.957147421100814,-0.7842709548994975,-1.045376923222122,-1.3552006472341347,-3.6386916549453545,11.922608132156462,0.29000091552735086,-0.11791092696395111,0.9679998397827134,0.12020160350616038,1.8157980760592665,0.5441007216444333,1.3918989579209935,-1.5019001157433536,91.03441381287999,27.73948164313589,0.42389911813827696,8,-0.5949993133544922,-0.7600002288818359,-1.057499885559082,-3.0749998092651367,-0.4799995422363281,3,-0.012745606590046532,-12.199267622825754,37.47000122070313,-1.3368415135100407,37.29999923706055,-1.258044668676506,36.34000015258789,-0.012745606590046532
8451,2006-08-11,37.97999954223633,38.0,37.54999923706055,37.68000030517578,992400.0,0.008497071060030947,1.6470621234390603,2.142861035422343,67.96337194584356,56.362013372301625,-1.0220630681388343,-1.3030187738130365,-1.6339802787835964,-3.9018005032058625,12.607307926644406,0.4500007629394531,0.02025312482626873,1.2059995651245146,0.19921439616175718,2.212784734087272,0.7026069806431394,1.7093921496058897,-1.6913477158588819,98.79515303601673,33.47092914689644,0.5033925844813775,8,-0.8099994659423828,-1.0799999237060547,-1.3774995803833008,-3.3949995040893555,-1.220001220703125,4,-0.013954681034355487,1.2307579447753076,37.65999984741211,-12.199267622825754,37.47000122070313,-1.3368415135100407,37.29999923706055,-0.013954681034355487
8452,2006-08-14,37.959999084472656,38.38999938964844,37.900001525878906,37.97999954223633,1100300.0,-0.0005266050027575853,-6.000190740892123,-0.0666683620919853,63.11685352066623,58.43394124863197,-0.8955803481346933,-1.2394538159316824,-1.5824584213143282,-3.830675142165127,13.399951576915036,0.48999786376953125,0.12385054394302841,1.1179990768432617,-0.015093111975126305,2.2510912656616497,0.5514529824340642,1.6845451712524593,-1.5002124407329518,78.92156312760157,15.759575564370962,0.5665460944091947,8,-0.5949993133544922,-0.8649997711181641,-1.3174991607666016,-3.3749990463256836,-1.5499992370605469,0,-0.020811405020567775,1.6470621234390603,37.97999954223633,1.2307579447753076,37.65999984741211,-12.199267622825754,37.47000122070313,-0.020811405020567775
8453,2006-08-15,38.11000061035156,38.4900016784668,38.02000045776367,38.099998474121094,1248000.0,0.003951568216456147,-4.529485683511354,-0.5000953652489033,76.78566765629168,61.534196388056344,-0.9459655668448832,-1.3466618188698334,-1.7014470314913979,-3.9268830819615914,14.489143256072188,0.5300025939941406,0.22378693639070946,1.197000503540039,-0.06644640174395988,2.460447408824038,0.5652770508980396,1.8287239561820385,-1.4185884371028123,64.15088907522501,-1.9903406828203174,0.6317234526420002,8,-0.6949996948242188,-0.9650001525878906,-1.3600006103515625,-3.52500057220459,-2.049999237060547,1,-0.024403051437453138,-6.000190740892123,37.959999084472656,1.6470621234390603,37.97999954223633,1.2307579447753076,37.65999984741211,-0.024403051437453138
8454,2006-08-16,38.0099983215332,38.36000061035156,37.900001525878906,38.349998474121094,1446000.0,-0.0026240432226913857,1.5555190573575068,-33.992753623188406,73.8871463063728,63.30003653446493,-0.7263918711261041,-1.1845274161366888,-1.5735334129043679,-3.779030481263611,15.469363498647448,0.45999908447265625,0.3667798844792145,1.018998336791995,-0.31475560273961634,2.3527522763236064,0.3521213670261929,1.6858753065577972,-1.0667836175539236,54.71672310731881,-13.419111155963549,0.6668769697658051,8,-0.5949974060058594,-0.8649978637695312,-1.194997787475586,-3.0299978256225586,-1.8199996948242259,2,-0.016311469593870753,-4.529485683511354,38.11000061035156,-6.000190740892123,37.959999084472656,1.6470621234390603,37.97999954223633,-0.016311469593870753
8455,2006-08-17,37.77000045776367,38.02999877929688,37.709999084472656,37.79999923706055,1177600.0,-0.006314071938108179,-3.26661919536147,0.08823166421703374,65.43207260157203,64.84728270729418,-0.3963944652027038,-0.8718806646304174,-1.2942976765230227,-3.485545506217619,16.57934537728856,0.31999969482422586,0.45543180166598063,0.7045003890991239,-0.6284888702259295,2.0374896484241773,0.03800575943660078,1.370995018761647,-0.6102355773561428,23.404324394519836,-42.16700573020884,0.6664946296625263,8,-0.3549995422363281,-0.625,-0.9549999237060547,-2.719999313354492,-1.25,3,-0.012443770585300995,1.5555190573575068,38.0099983215332,-4.529485683511354,38.11000061035156,-6.000190740892123,37.959999084472656,-0.012443770585300995
8456,2006-08-18,37.95000076293945,38.040000915527344,37.709999084472656,37.79999923706055,1017200.0,0.004765695075303666,1.0,-5.000254323499491,69.06904361234035,67.46083271418232,-0.42689553523375423,-0.9426959928309557,-1.4124943383340636,-3.6079142540465767,18.2419221127097,0.3300018310546875,0.5377337106952069,0.7845006942749038,-0.49514477579714367,2.064146164346951,0.1446779592388836,1.424323429310924,-0.6040027308036287,30.769343629721284,-34.510205209133225,0.6398227350360223,8,-0.5300006866455078,-0.8050003051757812,-1.1100006103515625,-2.8800010681152344,-1.7099990844726562,4,-0.020289866726844075,-3.26661919536147,37.77000045776367,1.5555190573575068,38.0099983215332,-4.529485683511354,38.11000061035156,-0.020289866726844075
8457,2006-08-21,37.9900016784668,38.09000015258789,37.77000045776367,37.9900016784668,974300.0,0.0010540425487002292,2.2000457770656903,0.0,67.91275888786953,68.43560975286125,-0.2327009644822553,-0.9046392723748014,-1.3928210552186755,-3.598088196830382,19.678837115239197,0.31999969482421875,0.5735850969700138,0.7455015182495117,-0.5328437562574493,2.0238467927564727,0.10632888099603122,1.3846741555029922,-0.4838431358446371,35.89764907836243,-26.310658169859884,0.6391726372534817,8,-0.030000686645507812,-0.845001220703125,-1.292501449584961,-2.920001983642578,-1.720001220703125,0,-0.03237702823347799,1.0,37.95000076293945,-3.26661919536147,37.77000045776367,1.5555190573575068,38.0099983215332,-0.03237702823347799
8458,2006-08-22,37.86999893188477,38.310001373291016,37.86000061035156,38.09000015258789,1237000.0,-0.003158798138459762,-2.750039736783546,-100.0,67.07689237883977,68.91129546411607,-0.02608383105373946,-0.7506656420790421,-1.2039591730547343,-3.424937703053274,20.324262664912855,0.4500007629394531,0.6607754696780219,0.5794988632202234,-0.7202574322262336,1.8792551586666804,-0.07037928450300512,1.2293770109434519,-0.22610235024436065,24.615303355753056,-35.72715827191618,0.6498781477232278,8,0.09000205993651633,-0.7249984741211009,-1.1399984359741282,-2.799999237060554,-1.9199981689453196,1,-0.03855292119492015,2.2000457770656903,37.9900016784668,1.0,37.95000076293945,-3.26661919536147,37.77000045776367,-0.03855292119492015
8459,2006-08-23,36.790000915527344,37.459999084472656,36.61999893188477,37.25,2758000.0,-0.02851856474302994,-1.099992370634592,2.090893327784781,48.31731650955508,66.61790260215012,1.0586395518334797,0.3869770506029937,-0.06590964111502728,-2.2986502043903414,20.072657581315198,1.25,0.789249437475398,-0.5244991302490263,-1.7643711324297158,0.7153728719316632,-1.144435131339371,0.09543687084131847,1.7000007629394531,10.059274441113422,-44.86673015648086,0.6199360010903431,8,0.7649993896484375,0.3549995422363281,-0.06500053405761719,-1.720001220703125,-0.29000091552734375,2,-0.019842335527864297,-2.750039736783546,37.86999893188477,2.2000457770656903,37.9900016784668,1.0,37.95000076293945,-0.019842335527864297
8460,2006-08-24,37.29999923706055,37.5,36.88000106811523,36.9900016784668,1321800.0,0.01386241665783583,-1.3396239995393204,-0.6739090773389945,56.62921406105743,65.35855172606277,0.5500483214558258,-0.05495621404367057,-0.515569062871613,-2.7629152754719115,19.85142145435114,0.7099990844726562,0.7910434286167529,-0.059500694274902344,-1.2225724167374565,1.1035710281876518,-0.6410365555061759,0.5220351669563712,1.1526023864746122,40.23664632164372,-14.922448672409459,0.5815358612312771,8,0.2550010681152344,-0.154998779296875,-0.5749988555908203,-2.229999542236328,-1.0799980163574148,3,-0.029758730108731313,-1.099992370634592,36.790000915527344,-2.750039736783546,37.86999893188477,2.2000457770656903,37.9900016784668,-0.029758730108731313
8461,2006-08-25,37.310001373291016,37.400001525878906,36.93000030517578,37.29999923706055,1045100.0,0.0002681537918245436,3.9473176999678765,0.032265209686946246,61.85819412966228,65.21870068261788,0.4861345429653525,-0.023640622693790192,-0.4774118840577444,-2.723148914115235,19.37973039150754,0.470001220703125,0.7602870024810429,-0.0764986038208022,-1.2065526899535897,1.0535554823119853,-0.6415256468871959,0.48852843924559153,1.1059481964111342,40.82848784715927,-20.427655909489076,0.5650270430663924,8,0.24499893188476562,-0.16500091552734375,-0.5850009918212891,-2.240001678466797,-1.3100013732910156,4,-0.021173971762243893,-1.3396239995393204,37.29999923706055,-1.099992370634592,36.790000915527344,-2.750039736783546,37.86999893188477,-0.021173971762243893
8462,2006-08-28,37.47999954223633,37.59000015258789,36.650001525878906,36.650001525878906,1625500.0,0.004556369946075778,-1.265062345171179,82.98207475209763,52.72727482903237,62.545545924033505,0.26919702865300366,-0.13769136323175246,-0.5882229233580887,-2.840447748975677,18.99193144268874,0.9399986267089844,0.6857316508917322,0.053499603271482954,-1.0267982184131412,1.1337974249561071,-0.48664930757082914,0.593648514113795,0.9000310147094766,50.887536566867496,-6.9743015482335124,0.5401489108423131,8,0.010000228881835938,-0.33499908447265625,-0.7099990844726562,-2.4099998474121094,-1.1300010681152344,0,-0.03308425504040291,3.9473176999678765,37.310001373291016,-1.3396239995393204,37.29999923706055,-1.099992370634592,36.790000915527344,-0.03308425504040291
8463,2006-08-29,37.540000915527344,37.59000015258789,37.25,37.34000015258789,1240600.0,0.0016008904488753473,1.2666734483679412,0.24096535051636417,51.09717306036534,60.01332667447712,0.1339215575019992,-0.15026575824565214,-0.5958238888603518,-2.8459078182242763,19.051929206917794,0.3400001525878906,0.5930559804685771,0.07850093841553019,-0.9665733717757377,1.123575248606798,-0.44403621668010373,0.6010380935111641,0.8048290089172383,94.84544596507783,37.88960778053672,0.5225371550956323,8,-0.07500076293945312,-0.22999954223632812,-0.8350009918212891,-2.470001220703125,-1.1399993896484375,1,-0.03383059208286732,-1.265062345171179,37.47999954223633,3.9473176999678765,37.310001373291016,-1.3396239995393204,37.29999923706055,-0.03383059208286732
8464,2006-08-30,37.36000061035156,37.59000015258789,37.31999969482422,37.5,957300.0,-0.004794893467925498,-1.4545359966708282,-0.6999942779759294,45.283036974925,57.77454493818301,0.2369401923843526,0.0811506082929867,-0.37604008354537655,-2.603077268293262,19.013966454227305,0.2700004577636719,0.5267790992578796,-0.13149948120117472,-1.1249574401556188,0.8619584777532694,-0.6282284606784003,0.3652294982760509,0.9503326942418227,75.53192784530162,21.941370174114596,0.4967289794772228,8,0.10499954223632812,0.034999847412109375,-0.7550010681152344,-2.2900009155273438,-0.970001220703125,2,-0.03774089465676911,1.2666734483679412,37.540000915527344,-1.265062345171179,37.47999954223633,3.9473176999678765,37.310001373291016,-0.03774089465676911
8465,2006-08-31,37.56999969482422,37.61999893188477,37.36999893188477,37.40999984741211,1051800.0,0.005620960413326825,-1.0833187634110746,-1.1428610354223434,43.32248568868875,54.91381627999951,-0.004931047599278315,-0.0826820804812769,-0.5520217891335761,-2.7493451593758564,19.269172811790718,0.25999832153321023,0.3986884183546806,0.04649963378906108,-0.9113987366769791,1.0043980042551013,-0.432449551443959,0.5254488190220812,0.7065269223149926,94.8454256938238,45.03254139984223,0.47894918523302166,8,-0.10499954223632812,-0.17499923706054688,-0.9825000762939453,-2.5,-0.9899978637695312,3,-0.02848016245716456,-1.4545359966708282,37.36000061035156,1.2666734483679412,37.540000915527344,-1.265062345171179,37.47999954223633,-0.02848016245716456
8466,2006-09-01,37.81999969482422,37.86000061035156,37.43000030517578,37.5,723500.0,0.006654245462622166,1.149993324305251,2.0,47.8787990881726,52.68782074669984,-0.30766526927675386,-0.25851397076876026,-0.7602070595683728,-2.934471236915158,19.701181294190807,0.43000030517578125,0.288330407463647,0.24099960327148295,-0.6443165454207076,1.1263157519636735,-0.20165847107461587,0.6836576776175818,0.42339636860990026,96.6941367112871,48.47458656956652,0.442658074346096,9,-0.3549995422363281,-0.404998779296875,-1.1374998092651367,-2.75,-1.3699989318847656,4,-0.042305618377359466,-1.0833187634110746,37.56999969482422,-1.4545359966708282,37.36000061035156,1.2666734483679412,37.540000915527344,-0.042305618377359466
8467,2006-09-05,37.86000061035156,37.959999084472656,36.93999862670898,37.040000915527344,1356600.0,0.0010576656755716396,1.0000074798231908,2.5625014901175405,46.08150770113843,50.35500022695525,-0.411298553445512,-0.18846421563435456,-0.7606124932529639,-2.914295521879417,20.685068425516345,1.020000457763679,0.22984049948902907,0.20500049591064595,-0.46798149620354934,0.8779824880248412,-0.13149050014644814,0.54149149196774,0.35092751045156945,90.1962324271562,42.17462993857124,0.33649099605709637,9,-0.5700016021728516,-0.44499969482421875,-1.1775007247924805,-2.7900009155273438,-1.44000244140625,1,-0.04912838299962963,1.149993324305251,37.81999969482422,-1.0833187634110746,37.56999969482422,-1.4545359966708282,37.36000061035156,-0.04912838299962963
8468,2006-09-06,38.09000015258789,38.09000015258789,37.599998474121094,37.88999938964844,1419200.0,0.006075001017655568,3.899998092658643,0.2439034602108319,51.204846963983286,50.67583694411394,-0.6781207094764099,-0.37549616032449507,-0.9597780102612603,-3.079295980753294,20.291831439448647,0.4900016784667969,0.14276280615970904,0.3954999923706026,-0.2824678621759773,1.0734678469171826,0.05651606509731266,0.7344839196438926,0.089109384436874,100.0,50.64312719937344,0.3389839272732903,9,-0.7199993133544922,-0.6749992370605469,-1.4075002670288086,-3.020000457763672,-1.7099990844726634,2,-0.0456813250589756,1.0000074798231908,37.86000061035156,1.149993324305251,37.81999969482422,-1.0833187634110746,37.56999969482422,-0.0456813250589756
8469,2006-09-07,37.540000915527344,38.15999984741211,37.36000061035156,37.900001525878906,2034800.0,-0.014439465341487545,-1.2222163353537066,-1.7999961853172863,46.831963160333885,49.587253510700215,-0.011785254425667802,0.18974446211228724,-0.40114134200513263,-2.4676343407846915,19.563061505638892,0.7999992370605469,0.04076435867161621,-0.15799922943115519,-0.8317971377477065,0.5157986788853961,-0.4948981835894273,0.1788997247271169,-0.920001983642571,49.18046626810445,-3.3163321678412956,0.33689895415827564,9,-0.13500022888183594,-0.125,-0.8575010299682617,-2.470001220703125,-1.6200027465820312,3,-0.030367590885617468,3.899998092658643,38.09000015258789,1.0000074798231908,37.86000061035156,1.149993324305251,37.81999969482422,-0.030367590885617468
8470,2006-09-08,37.18000030517578,37.45000076293945,37.099998474121094,37.20000076293945,2343600.0,-0.009589786935851108,-2.888825312056287,0.05555673292925868,39.8950107582434,47.146899802764786,0.3681146179413588,0.5396068336956148,-0.029416194866158207,-2.0475984102156275,19.01809952816932,0.44000244140625,-0.06597208435410806,-0.493999862670897,-1.206575182319689,0.21857545697789504,-0.850287522495293,-0.137712202846501,-0.529201354980465,19.672249043200306,-34.10344540869387,0.3562876598243975,9,0.22500038146972656,0.2350006103515625,-0.4975004196166992,-2.1100006103515625,-0.9500007629394531,4,-0.021248007236228217,-1.2222163353537066,37.540000915527344,3.899998092658643,38.09000015258789,1.0000074798231908,37.86000061035156,-0.021248007236228217
8471,2006-09-11,37.45000076293945,37.54999923706055,36.040000915527344,36.150001525878906,5283800.0,0.007261981052917976,1.013336215556375,-64.99847415601755,43.31682186689732,46.10129391808311,0.13417101901899997,0.24017840894940434,-0.2856024987421293,-2.2598547999945424,18.552445152800665,1.5099983215332031,-0.008345351994556438,-0.19749946594238565,-0.901528803741499,0.5065298718567277,-0.5495141348419423,0.15451520295717103,0.7099990844726562,66.50946027404655,10.039712858598278,0.352014668899558,9,-0.35000038146972656,-0.1849994659423828,-0.7675008773803711,-2.3800010681152344,-1.1100006103515625,0,-0.02323094563847694,-2.888825312056287,37.18000030517578,-1.2222163353537066,37.540000915527344,3.899998092658643,38.09000015258789,-0.02323094563847694
8472,2006-09-12,37.16999816894531,37.31999969482422,37.0099983215332,37.25,4181100.0,-0.007476704627232822,1.8181786655569427,-0.061539906158392194,41.666659097824194,45.05345903335631,0.4085375902903081,0.4827103317141166,-0.003781166092906574,-1.9210743638683638,17.57772284591222,0.44000244140625,-0.03756828254630307,-0.43800201416015483,-1.1567025704216292,0.2806985421013195,-0.7973522922908884,-0.07865173602942122,0.9476016998291001,53.30178409162476,-6.900021726657393,0.35935027813073683,9,-0.06999778747558594,0.09500312805175781,-0.4049978256225586,-1.4099979400634766,-0.8899993896484304,1,-0.01937039121533779,1.013336215556375,37.45000076293945,-2.888825312056287,37.18000030517578,-1.2222163353537066,37.540000915527344,-0.01937039121533779
8473,2006-09-13,37.18000030517578,37.400001525878906,36.93999862670898,37.18999862670898,1727800.0,0.0002690916524936693,1.139527869201527,0.12497615868768536,56.230012480012476,46.2697896450327,0.382302254178839,0.42104999020311595,-0.03147599106711141,-1.8727614673080097,16.368290836677986,0.460002899169929,-0.09173877218563575,-0.38149986267089986,-1.0835951124140095,0.3205953870722098,-0.7325474875424547,-0.030452237799345028,0.8960475845336902,53.77358320812603,-12.243362250790426,0.3510476248715558,9,-0.07999992370605469,0.08500099182128906,-0.3750009536743164,-1.4050006866455078,-0.8899993896484375,2,-0.020441154652832805,1.8181786655569427,37.16999816894531,1.013336215556375,37.45000076293945,-2.888825312056287,37.18000030517578,-0.020441154652832805
8474,2006-09-14,37.38999938964844,37.7400016784668,37.2400016784668,37.2400016784668,2100300.0,0.005648173285340841,-5.666768393479312,-15.002289202605091,51.590105530760816,47.1884140719296,0.19780758126021425,0.17098716878671638,-0.256447568309909,-2.018640571647161,15.134048321670202,0.5600013732910156,-0.1056649273115653,-0.14050083160400106,-0.8133574680768945,0.5323558048688923,-0.4769291498404442,0.19592748663244208,0.6453275605773925,79.4116393093157,9.715048375947248,0.33642831823644653,9,-0.28999900817871094,-0.12499809265136719,-0.49499988555908203,-1.1499996185302734,-0.6699981689453054,3,-0.027012525756093808,1.139527869201527,37.18000030517578,1.8181786655569427,37.16999816894531,1.013336215556375,37.45000076293945,-0.027012525756093808
8475,2006-09-15,37.29999923706055,37.650001525878906,37.0099983215332,37.45000076293945,6241200.0,-0.0024070648316941723,1.3272714662227771,-1.0000254317031612,49.828142205442816,47.405007751626286,0.27432909422958573,0.2360742652498402,-0.17664913478024857,-1.8648718826004256,14.414747404780536,0.6400032043457031,-0.12025393687841301,-0.20700092315674112,-0.8774636912219691,0.46346184490848685,-0.5422323071893516,0.1282304608758693,0.695421192471315,74.11751506243759,0.7375241149875791,0.33523138403261343,9,-0.1999988555908203,-0.03499794006347656,-0.3124990463256836,-1.0049991607666016,-0.3899993896484375,4,-0.03699734842739866,-5.666768393479312,37.38999938964844,1.139527869201527,37.18000030517578,1.8181786655569427,37.16999816894531,-0.03699734842739866
8476,2006-09-18,37.18000030517578,37.45000076293945,37.11000061035156,37.45000076293945,2015500.0,-0.0032171296069501976,1.5185153788553103,1.7999847413661563,44.755266208103414,47.25764758573351,0.3285472250057353,0.3113942734779016,-0.05137059854416037,-1.6822725069526143,13.642300948610192,0.3400001525878906,-0.10134483141315798,-0.2884998321533203,-0.9400172305404055,0.3630175662337649,-0.6142585313468629,0.0372588670402223,0.7763117340759891,30.000095367068464,-44.31553107721636,0.32575869919354133,9,-0.07999992370605469,0.08500099182128906,-0.19750022888183594,-0.8850002288818359,-0.5600013732910085,0,-0.025551392015647822,1.3272714662227771,37.29999923706055,-5.666768393479312,37.38999938964844,1.139527869201527,37.18000030517578,-0.025551392015647822
8477,2006-09-19,36.7599983215332,37.04999923706055,36.63000106811523,36.97999954223633,2703100.0,-0.011296449171467882,1.3333192048489353,0.8148179544780232,37.88817741868606,45.77801763625604,0.6438079768756637,0.6688131330465552,0.35140855170038776,-1.2021154781807866,12.965832094166274,0.549999237060554,-0.10197187655671769,-0.6470016479492173,-1.322999378337606,0.02899608243917129,-0.9850005131434116,-0.309002782755023,1.157987495244079,11.711457832153977,-57.5284454895254,0.33799886519419287,9,0.34000205993652344,0.5050029754638672,0.27500152587890625,-0.4649982452392578,-0.30999755859375,1,-0.011425413169817489,1.5185153788553103,37.18000030517578,1.3272714662227771,37.29999923706055,-5.666768393479312,37.38999938964844,-0.011425413169817489
8478,2006-09-20,36.40999984741211,37.0099983215332,36.38999938964844,36.7599983215332,2648100.0,-0.0095211776415145,-2.1794866778825464,1.5908933277847135,35.98820258161362,44.573155349731564,0.8162774337474872,0.9526676782895791,0.6675116376082855,-0.7925881318297598,12.028054301720998,0.6199989318847656,-0.15101145862091414,-0.9240001678466783,-1.6977378852008442,-0.1502624504925123,-1.3108690265237612,-0.5371313091695953,1.4704262713401732,1.4815128781135647,-64.19634020057403,0.38686885867708337,9,0.48000144958496094,0.8550014495849609,0.8199996948242188,0.06999969482421875,0.25,2,-0.0035704770299378463,1.3333192048489353,36.7599983215332,1.5185153788553103,37.18000030517578,1.3272714662227771,37.29999923706055,-0.0035704770299378463
8479,2006-09-21,36.060001373291016,36.61999893188477,35.720001220703125,36.40999984741211,3873000.0,-0.00961270188376473,1.3376665840970772,1.0,28.611937508172417,43.31948054416812,1.0440535900009422,1.312462962921046,0.9975467914783707,-0.39071883891931947,13.942667873707542,0.8999977111816477,-0.21269220842751224,-1.2374986648559556,-2.171553246278357,-0.3034440834335541,-1.7045259555671564,-0.7704713741447549,1.7836162413967713,17.6165854314165,-42.53881399717875,0.4670272907112012,9,0.6700000762939453,0.9799995422363281,1.2199993133544922,0.4699993133544922,0.43000030517578125,3,0.006378245520719306,-2.1794866778825464,36.40999984741211,1.3333192048489353,36.7599983215332,1.5185153788553103,37.18000030517578,0.006378245520719306
8480,2006-09-22,36.18999862670898,36.45000076293945,35.61999893188477,35.900001525878906,3055700.0,0.003605026302474057,1.0493837626037679,-0.8285667574931677,26.099690013882665,41.40646589383316,0.8480364189533063,1.1542209630370692,0.8641595071823431,-0.46947884476571033,15.924426453197905,0.8300018310546804,-0.3198767578625308,-1.0520013809204158,-2.1092195158291602,0.0052167539883285485,-1.5806104483747916,-0.5233923134660401,1.5686743322194232,31.147493141889264,-23.37864118012761,0.5286090674543724,9,0.490001678466804,0.7750015258789134,1.0900020599365305,0.34000205993653054,0.5800018310546946,4,0.014645001771373511,1.3376665840970772,36.060001373291016,-2.1794866778825464,36.40999984741211,1.3333192048489353,36.7599983215332,0.014645001771373511
8481,2006-09-25,36.52000045776367,36.599998474121094,36.0,36.43000030517578,1416000.0,0.009118591975053159,3.8000610360875866,0.3103484563475958,31.891893563782247,40.32038083449516,0.41598623847882266,0.8031790590414829,0.5509736859156646,-0.7427705158035067,17.88720896256143,0.5999984741210938,-0.3684372932277995,-0.6824995040893569,-1.7869953376001035,0.42199632942138976,-1.2347474208447267,-0.13025158733398712,1.1103520595421088,62.9371562104857,12.389211562650686,0.5522479167553725,9,0.15999984741210938,0.44499969482421875,0.7600002288818359,0.010000228881835938,0.8600006103515554,0,0.010679063109527709,1.0493837626037679,36.18999862670898,1.3376665840970772,36.060001373291016,-2.1794866778825464,36.40999984741211,0.010679063109527709
8482,2006-09-26,36.2400016784668,36.45000076293945,36.08000183105469,36.45000076293945,2277800.0,-0.007666998241708689,2.5238147138964577,-2.333319204848896,25.33335367838542,36.88741874542549,0.6148499054562961,1.0387757343909882,0.8364997690402021,-0.40807207383763,19.642660896240795,0.4399986267089844,-0.3681812287221433,-0.9004983901977539,-2.0763156569667984,0.2753188765712906,-1.4884070235822762,-0.31258975681323165,1.2697296237137223,44.60453372852488,0.299055516380875,0.587908633384524,9,0.4399986267089844,0.7249984741210938,1.0424985885620117,0.28999900817871094,1.029998779296875,1,0.010485574939798292,3.8000610360875866,36.52000045776367,1.0493837626037679,36.18999862670898,1.3376665840970772,36.060001373291016,0.010485574939798292
8483,2006-09-27,36.27000045776367,36.400001525878906,36.06999969482422,36.150001525878906,1117500.0,0.0008277808473364789,-1.357134098990477,-0.5714259763851045,30.34054740323009,34.52635673125542,0.4941588858648629,0.9578634706513114,0.8095894252206648,-0.3875912652798732,21.496727860402277,0.3300018310546875,-0.40662766009175044,-0.8069995880126939,-2.0282688372389117,0.41426966121352393,-1.4176342126258064,-0.19636496339958143,1.1263469021991028,65.00015258788991,20.43097861939983,0.6106346246131106,9,0.36499977111816406,0.6949996948242188,1.2825002670288086,0.26000022888183594,1.1599998474121094,2,0.004962787507692301,2.5238147138964577,36.2400016784668,3.8000610360875866,36.52000045776367,1.0493837626037679,36.18999862670898,0.004962787507692301
8484,2006-09-28,35.95000076293945,36.27000045776367,35.86999893188477,36.27000045776367,2704500.0,-0.008822709974786402,1.5000119209402794,-2.666687859617891,30.721002010190873,32.4033411540052,0.6575635459879621,1.2298693896594273,1.1367598401555483,-0.019737626694237065,23.526222405458892,0.40000152587889914,-0.42801631070189927,-1.0564992904663058,-2.3684084124979137,0.25540983156530217,-1.7124538514821097,-0.4005447294505018,1.3397656913386413,33.673671959236735,-13.464619553012014,0.6559545610158044,9,0.5849990844726562,0.9399986267089844,1.6024999618530273,0.6450004577636719,1.1100006103515625,3,0.019749626409037102,-1.357134098990477,36.27000045776367,2.5238147138964577,36.2400016784668,3.8000610360875866,36.52000045776367,0.019749626409037102
8485,2006-09-29,36.5,36.66999816894531,36.18999862670898,36.20000076293945,2126900.0,0.015299004878674083,-1.9999642376052613,-0.9374985098824595,36.311217966687884,31.465113571625693,-0.0199471630530752,0.6277851923519648,0.6059507176435943,-0.5175601780053185,25.373813420351155,0.7199974060058594,-0.510531454298274,-0.4530000686645508,-1.7553879021705612,0.8493877648414596,-1.1041939854175595,0.19819384808845797,0.6895804029344959,78.75020861645548,32.65516368872383,0.6511939167530066,9,-0.16500091552734375,0.3899993896484375,0.8500003814697266,0.095001220703125,0.6100006103515625,4,-0.00027392661734804147,1.5000119209402794,35.95000076293945,-1.357134098990477,36.27000045776367,2.5238147138964577,36.2400016784668,-0.00027392661734804147
8486,2006-10-02,36.22000122070313,36.540000915527344,36.040000915527344,36.52000045776367,1446600.0,-0.007671199432790932,1.941175150624376,-0.9999999999999764,36.311257885004885,31.289900290105564,0.12242984473498808,0.8240179268386498,0.9129201098155661,-0.18680253446575534,27.564033162940916,0.5,-0.6055044825164586,-0.652998924255364,-1.9274123935236034,0.6214145450128754,-1.2902056588894837,-0.01579218962124429,0.8754042939683799,43.750327825859294,-1.3739126433804998,0.6372067346341188,10,0.09499740600585227,0.6699981689453054,1.1299991607665945,0.3749999999999929,0.8499984741210866,0,0.015184959097852335,-1.9999642376052613,36.5,1.5000119209402794,35.95000076293945,-1.357134098990477,36.27000045776367,0.015184959097852335
8487,2006-10-03,36.0,36.59000015258789,35.959999084472656,36.400001525878906,1574700.0,-0.006074025767215607,-1.6249860923468171,1.3333418104599581,33.96735524853631,31.06536169754142,0.2495286995057242,0.9460313524689781,1.1430621714089,0.08526931451790176,29.288072789943687,0.6300010681152344,-0.703207260376935,-0.7800001144409165,-2.0222048819905396,0.4622046531087065,-1.401102498215728,-0.15889773066610502,1.0068811197043104,16.250149011753305,-26.63244430594766,0.621102383774811,10,0.14499855041503906,0.8899993896484375,1.3500003814697266,0.595001220703125,1.2700004577636719,1,0.03833336300320078,1.941175150624376,36.22000122070313,-1.9999642376052613,36.5,1.5000119209402794,35.95000076293945,0.03833336300320078
8488,2006-10-04,36.349998474121094,36.38000106811523,35.54999923706055,35.68000030517578,1745300.0,0.009722179836697098,1.2739671624008693,-1.674989032787198,36.38739429671616,31.929301340712946,-0.12278856428167728,0.48379705585276156,0.7900721262895303,-0.20753993460822073,31.546710901180873,0.8300018310546804,-0.7751431237809214,-0.3430015563964872,-1.433343489260082,0.7473403764671076,-0.8881725228282846,0.2021694100353102,0.5736697143140432,71.42857142857143,31.796576377874217,0.5451709664317987,10,-0.23999977111816406,0.5050010681152344,0.9675016403198242,0.4600028991699219,0.9000015258789062,2,0.025309546692211304,-1.6249860923468171,36.0,1.941175150624376,36.22000122070313,-1.9999642376052613,36.5,0.025309546692211304
8489,2006-10-05,36.400001525878906,36.56999969482422,36.27999877929688,36.349998474121094,1266700.0,0.001375599830998997,-2.0526019916480815,0.07463162449611697,38.095252512102604,33.262141618292944,-0.13353310231238424,0.36259976073735345,0.7582291134770927,-0.20091944557847086,33.325273434454104,0.29000091552733664,-0.7907948966877854,-0.23599853515624858,-1.2568829777385844,0.7848859074260872,-0.74644075644742,0.27444368613492287,0.4137731464462604,75.8931338789718,38.945217521451866,0.510442221291168,10,-0.29000282287597656,0.4549980163574219,0.9874992370605469,0.45999908447265625,0.9899978637695312,3,0.028296668574713912,1.2739671624008693,36.349998474121094,-1.6249860923468171,36.0,1.941175150624376,36.22000122070313,0.028296668574713912
8490,2006-10-06,36.38999938964844,36.56999969482422,36.20000076293945,36.34000015258789,1006900.0,-0.00027478395085667184,-1.2424312483382847,0.9999237107110162,39.23703937767393,34.07826893094757,-0.10300996075302038,0.32715586747087144,0.7837480658015252,-0.13697051905152335,34.79477756210853,0.3699989318847656,-0.7717696868162207,-0.20650062561035298,-1.199512944040066,0.7865116928193601,-0.703006784825206,0.2900055336045,0.32267324785556184,80.76917433884752,41.16849888379318,0.49650615921485525,10,-0.2800006866455078,0.4650001525878906,1.0400009155273438,0.5400009155273438,1.0800018310546946,4,0.018411706372085446,-2.0526019916480815,36.400001525878906,1.2739671624008693,36.349998474121094,-1.6249860923468171,36.0,0.018411706372085446
8491,2006-10-09,36.58000183105469,36.650001525878906,36.25,36.43000030517578,1283100.0,0.005221281797006538,1.7586225040119965,3.0000762951094835,47.38377089628788,36.528315288492294,-0.3169352714740441,0.07234243604005997,0.5998622122201454,-0.2691382456881328,34.85979949089486,0.40000152587890625,-0.6844755367709894,0.027001762390135298,-0.8811847143278655,0.9351882391081361,-0.4270914759688651,0.4810950007491357,-1.0300025939941406,93.63640462062915,48.42150018511828,0.45409323835900156,10,-0.4700031280517578,0.2749977111816406,0.8499984741210938,0.3749980926513672,0.9199981689453125,0,0.01448875759341628,-1.2424312483382847,36.38999938964844,-2.0526019916480815,36.400001525878906,1.2739671624008693,36.349998474121094,0.01448875759341628
8492,2006-10-10,36.45000076293945,36.63999938964844,35.86000061035156,36.599998474121094,1680900.0,-0.0035538835868748064,5.782611580117095,-0.9999745689435939,50.6211319932141,38.781713576268295,-0.1721126756932847,0.15350783849935112,0.7374967729994637,-0.0813116185383791,35.09559336222633,0.779998779296875,-0.5975090341050588,-0.06699943542480469,-0.9280654945497915,0.7940666237001821,-0.49753246498729453,0.36353359413768516,-0.8780014801025402,81.81815029182373,29.7877440031842,0.43053302956249256,10,-0.34000205993652344,0.404998779296875,0.9899997711181641,0.6949996948242188,0.9899978637695241,1,0.01700957253518487,1.7586225040119965,36.58000183105469,-1.2424312483382847,36.38999938964844,-2.0526019916480815,36.400001525878906,0.01700957253518487
8493,2006-10-11,36.41999816894531,36.54999923706055,36.20000076293945,36.400001525878906,1362000.0,-0.0008231164160810156,1.5,-0.1333129879708044,56.206829874023136,41.613472227805204,-0.13253254031580042,0.1303360129308473,0.7697835505199748,0.008366173187496884,35.53002172778454,0.34999847412109375,-0.5513508506974176,-0.059001922607421875,-0.8619930664356801,0.7439892212208363,-0.4604974945215474,0.3424936493067037,-0.8264388412475583,70.88568476150927,13.903092245516191,0.40149557191412744,10,-0.3099994659423828,0.4350013732910156,0.9325017929077148,0.7250022888183594,1.3000030517578196,2,0.023338888840009453,5.782611580117095,36.45000076293945,1.7586225040119965,36.58000183105469,-1.2424312483382847,36.38999938964844,0.023338888840009453
8494,2006-10-12,36.38000106811523,36.56999969482422,36.36000061035156,36.5,995500.0,-0.0010982180900873661,-1.6249910592947572,-6.000953834414701,53.38082011767164,43.510094689025635,-0.02807811580355235,0.09569315074163853,0.8142262527037403,0.09084788572214109,36.72868489584341,0.20999908447265625,-0.4510499744872263,-0.04849910736084695,-0.7277636393677298,0.6307654246460359,-0.3881313733642884,0.2911331586425945,-0.7653128964538496,65.82276647319485,5.342025488091615,0.3396322660034414,10,-0.2800006866455007,0.47499847412110086,1.0124998092651438,0.7649993896484446,1.1699981689453196,3,0.02391420853055637,1.5,36.41999816894531,5.782611580117095,36.45000076293945,1.7586225040119965,36.58000183105469,0.02391420853055637
8495,2006-10-13,35.91999816894531,36.20000076293945,35.83000183105469,36.16999816894531,1105500.0,-0.012644389380545573,1.3870499347820737,2.0833518771655313,39.79590115543561,43.89727727462903,0.3810733251754783,0.47116581344943853,1.2679406274831138,0.5904531137805265,37.90080265732474,0.5499992370605398,-0.3969567047231948,-0.43950195312500284,-1.019065305096511,0.14006139884650537,-0.7292836291107534,-0.1497202771392523,-0.28460373019958496,10.975167241972851,-47.16266507514402,0.28978167598575283,10,0.18000221252441406,0.7250022888183594,1.4900026321411133,1.2250022888183594,1.4800033569335938,4,0.040924312239358995,-1.6249910592947572,36.38000106811523,1.5,36.41999816894531,5.782611580117095,36.45000076293945,0.040924312239358995
8496,2006-10-16,36.22999954223633,36.2599983215332,35.56999969482422,35.720001220703125,998100.0,0.008630328204165316,1.4210653121047243,-2.0399932861328125,49.83161436993463,45.65997273256219,0.08117587322021791,0.09100968590073677,0.9622156990881905,0.31012375667643255,39.227804789373636,0.6899986267089844,-0.3102989788632158,-0.08200054168700888,-0.5158134415041857,0.351812358130168,-0.29890699159560086,0.1349059082215831,0.4200019836425781,61.682246322559486,1.756842300102683,0.2169064499085896,10,-0.12999916076660156,0.41500091552734375,1.1800012588500977,0.9150009155273438,1.4500007629394531,0,0.034225826501080414,1.3870499347820737,35.91999816894531,-1.6249910592947572,36.38000106811523,1.5,36.41999816894531,0.034225826501080414
8497,2006-10-17,36.34000015258789,36.52999877929688,36.13000106811523,36.33000183105469,996600.0,0.003036174765150834,1.0512935883014605,0.019604616546864833,51.14753196204827,47.2999880287102,0.027352630134721778,-0.054883351246033385,0.8697859177383123,0.22498786357780887,39.75914238961892,0.39999771118165484,-0.2765957276926727,0.04899997711181925,-0.33080091589862803,0.42880087012226653,-0.14090046939340084,0.23890042361703934,0.28840133666992074,77.00004577636719,16.984710362082907,0.18990044650522242,10,-0.22999954223632812,0.30500030517578125,0.8425006866455078,0.8050003051757812,1.1599998474121094,1,0.03192074415358803,1.4210653121047243,36.22999954223633,1.3870499347820737,35.91999816894531,-1.6249910592947572,36.38000106811523,0.03192074415358803
8498,2006-10-18,36.27999877929688,37.13999938964844,36.20000076293945,37.11999893188477,2880200.0,-0.0016511109807119118,1.136357922206314,-84.01411674933232,55.91391674699387,49.27983961036478,0.08535647750577624,-0.005397427910402541,0.9160747965215634,0.306723744253965,39.53593355770679,0.9399986267089844,-0.2219342933041233,-0.004501342773430395,-0.3801541799813535,0.3711514944344927,-0.19232776137739194,0.18332507583053115,-0.7099990844726634,45.222880412862544,-17.375793942524744,0.187826418603961,10,0.07500076293944602,0.36500167846678977,0.9025020599365163,0.8650016784667898,1.220001220703118,2,0.03197353600998598,1.0512935883014605,36.34000015258789,1.4210653121047243,36.22999954223633,1.3870499347820737,35.91999816894531,0.03197353600998598
8499,2006-10-19,36.290000915527344,36.36999893188477,35.97999954223633,36.20000076293945,1331600.0,0.00027569284914563674,2.1200427252611904,-0.10714301933233727,45.33338532589159,49.95721138238897,0.06493884268969197,0.002861628415217865,0.8867131590130981,0.3254411035812481,38.73486027830314,0.3899993896484446,-0.13204534424369285,-0.005999183654786577,-0.36649068674173435,0.3544923194321612,-0.18624493519826046,0.1742465678886873,-0.6886012268066395,45.859959277491335,-14.08859228595496,0.18024575154347555,10,0.06499862670898438,0.3549995422363281,0.8924999237060547,0.8549995422363281,1.1100006103515625,3,0.03940480212454167,1.136357922206314,36.27999877929688,1.0512935883014605,36.34000015258789,1.4210653121047243,36.22999954223633,0.03940480212454167
8500,2006-10-20,36.72000122070313,36.77999877929688,36.209999084472656,36.41999816894531,1992000.0,0.011849002323717439,1.7142960944595242,3.333361590302287,60.41659381705476,51.405302818029725,-0.3501499337971623,-0.4062236343862011,0.4358256819589812,-0.08119092829630148,37.50139456341046,0.5699996948242259,-0.06190987465990361,0.39750099182129617,-0.005586458385515414,0.8005884420281077,0.19595726671789038,0.599044716924702,-1.08782953796387,73.24851907106074,10.786233892719935,0.20154372510340438,10,-0.365001678466804,-0.12000083923340554,0.46249961853026633,0.42499923706053977,0.6199989318847585,4,0.022603431066594126,2.1200427252611904,36.290000915527344,1.136357922206314,36.27999877929688,1.0512935883014605,36.34000015258789,0.022603431066594126
8501,2006-10-23,36.90999984741211,36.93999862670898,36.459999084472656,36.61999893188477,1626100.0,0.0051742543679942354,1.7428664850136948,0.9666598850515785,69.1981940655256,53.469420826064336,-0.5458137728242534,-0.596067066943732,0.21640091086371172,-0.25350479405587834,36.45327985954192,0.479999542236321,0.00414725940224514,0.5679996490478487,0.0933092625051799,1.0426900355905175,0.33065445577651786,0.8053448423191796,-1.2476716105346668,80.17245064734763,11.374524956344331,0.23734519327133435,10,-0.5550003051757812,-0.4099998474121094,0.27250099182128906,0.2350006103515625,0.7400016784667969,0,0.013275580614805937,1.7142960944595242,36.72000122070313,2.1200427252611904,36.290000915527344,1.136357922206314,36.27999877929688,0.013275580614805937
8502,2006-10-24,36.61999893188477,36.75,36.27999877929688,36.75,1218000.0,-0.007856974173021336,6.23072860119124,-0.4482781300149821,55.844123674567584,53.42912013723595,-0.25609366844292225,-0.29106088754961945,0.47364391585626464,0.04756459771214594,35.44293340052684,0.6300010681152273,0.06047043389820317,0.2589988708496165,-0.22874173682031795,0.7467394785195509,0.015128567014649263,0.5028691746845837,-0.928117271951912,55.17236843403429,-12.743686478860305,0.24387030383496824,10,-0.2649993896484446,-0.27499961853028054,0.5625019073486257,0.5250015258788991,1.450000762939446,1,0.028945969530547178,1.7428664850136948,36.90999984741211,1.7142960944595242,36.72000122070313,2.1200427252611904,36.290000915527344,0.028945969530547178
8503,2006-10-25,36.45000076293945,36.65999984741211,36.38999938964844,36.61999893188477,974300.0,-0.004642222116432171,1.160003662109375,1.3076674785059508,51.02878591174749,53.167783003244374,-0.09095719061351559,-0.1126623791672614,0.6033976461822874,0.22631803537443318,34.36724721497746,0.2700004577636719,0.06159638111049759,0.08000068664550497,-0.40731245560750295,0.5673138288985129,-0.16365588448099544,0.3236572577720054,-0.7291567484122794,48.95850718038008,-17.207066834752894,0.24365657112650305,10,-0.095001220703125,-0.10500144958496094,0.7325000762939453,0.6949996948242188,1.5499992370605469,2,0.02880656282806271,6.23072860119124,36.61999893188477,1.7428664850136948,36.90999984741211,1.7142960944595242,36.72000122070313,0.02880656282806271
8504,2006-10-26,36.65999984741211,36.72000122070313,36.400001525878906,36.43999862670898,629500.0,0.005761291634489352,-1.133363851377174,-1.2941387667175175,55.133071575377755,54.87191304990461,-0.2872712280526528,-0.2811579403409823,0.3579884435520029,0.02510689904288199,32.97270216105972,0.31999969482422586,0.06350045380419544,0.25449981689452983,-0.2067336500616932,0.7157332838507529,0.02388308341642187,0.4851165503726378,-0.9107727253825075,61.64397878399976,-2.563863860877966,0.23061673347811001,10,-0.30500030517578125,-0.3150005340576172,0.41750144958496094,0.4850006103515625,1.9099998474121094,3,0.022913261213425518,1.160003662109375,36.45000076293945,6.23072860119124,36.61999893188477,1.7428664850136948,36.90999984741211,0.022913261213425518
8505,2006-10-27,36.4900016784668,36.77000045776367,36.290000915527344,36.5,1003800.0,-0.004637156837230982,-1.341462053052224,-0.045446663892355306,48.27586206896551,54.699051683130264,-0.031195635040141667,-0.11799699388846108,0.49760805303154143,0.20969987528199852,32.58624313419232,0.4799995422363281,0.043514326959353866,0.08500156402588033,-0.37582212948834126,0.5458252575401019,-0.14541028273123402,0.3154134107829947,-0.712959111084821,31.818628442620188,-27.48250726451281,0.23041184675711254,10,0.06999778747558594,-0.1450023651123047,0.39499950408935547,0.6149997711181641,2.549999237060547,4,0.024938333942283952,-1.133363851377174,36.65999984741211,1.160003662109375,36.45000076293945,6.23072860119124,36.61999893188477,0.024938333942283952
8506,2006-10-30,36.77000045776367,36.900001525878906,36.36999893188477,36.4900016784668,1057800.0,0.0076733013542749084,-1.0384547668652533,-28.00457840518886,55.79709143379988,55.21566940221378,-0.25316261915347127,-0.37384579144833197,0.1840551488235107,-0.04418777764651338,31.891166658786595,0.5300025939941335,0.04390694103430093,0.3375003814697237,-0.1420999928108131,0.8171007557502605,0.09770019432945531,0.5773005686099921,-0.9656987539363655,79.03217867470596,21.646566537588456,0.23980018714026732,10,-0.21000099182128906,-0.4250011444091797,0.05249977111816406,0.2849998474121094,2.1100006103515554,0,0.015501759252871228,-1.341462053052224,36.4900016784668,-1.133363851377174,36.65999984741211,1.160003662109375,36.45000076293945,0.015501759252871228
8507,2006-10-31,37.38000106811523,37.52999877929688,37.15999984741211,37.20000076293945,1799900.0,0.016589627488643677,-1.8461222453711044,0.642861035422318,64.37130022922446,56.15537867801717,-0.7824030060450227,-0.922453942369934,-0.4543926857787213,-0.6261810933187917,30.77809724851489,0.7599983215332102,0.14789484844694556,0.8785009384155202,0.27884136281303284,1.4781605140180076,0.5786711506142765,1.178330726216764,-1.5489854105714969,87.90338954894096,30.894245880435882,0.29982978780124414,10,-0.6250019073486257,-0.8400020599365163,-0.5575008392333913,-0.325000762939446,1.1399993896484446,1,0.007223126004509028,-1.0384547668652533,36.77000045776367,-1.341462053052224,36.4900016784668,-1.133363851377174,36.65999984741211,0.007223126004509028
8508,2006-11-01,37.27000045776367,37.5,37.150001525878906,37.29999923706055,1557600.0,-0.0029427663779653113,-1.5926135239763768,-0.16665960242445452,63.04983040836259,58.12387257606951,-0.5779835319726558,-0.7799853864010515,-0.37083539744448757,-0.48389801313579994,29.122341424766574,0.34999847412109375,0.1975391058417557,0.7225002288818345,0.036799672554380436,1.4082007852092886,0.3796499507181039,1.065350507045565,-1.3710254753498177,79.03235730238866,22.182267523505914,0.34285027816372843,11,-0.40000152587890625,-0.7300014495849609,-0.44750022888183594,-0.21500015258789062,1.5999984741211009,2,0.021464964508576934,-1.8461222453711044,37.38000106811523,-1.0384547668652533,36.77000045776367,-1.341462053052224,36.4900016784668,0.021464964508576934
8509,2006-11-02,37.43000030517578,37.43999862670898,37.09000015258789,37.25,1223300.0,0.0042929929017154755,2.5000381475549194,-6.000254323499491,74.27655691134717,59.663868475435336,-0.6249933459510686,-0.9052778904072483,-0.521147667846094,-0.6101976167125969,27.81854724956496,0.34999847412108664,0.2437266355890415,0.8310001373290987,0.044617935556736654,1.6173823391014608,0.43780903644291413,1.2241912382152833,-1.4657843708866025,91.9355930326275,28.072998671849305,0.39319110088618253,11,-0.5250015258788991,-0.8900012969970703,-0.630000114440918,-0.375,1.4899978637695312,3,0.015228418118537812,-1.5926135239763768,37.27000045776367,-1.8461222453711044,37.38000106811523,-1.0384547668652533,36.77000045776367,0.015228418118537812
8510,2006-11-03,37.060001373291016,37.43000030517578,36.79999923706055,37.43000030517578,1157500.0,-0.009885090271655739,2.4054210097635913,-2.0555461365659307,63.09151909275146,58.98534903401599,-0.22539629661128657,-0.5085859068021108,-0.16200212766401023,-0.21070293187221978,26.480625322665674,0.6300010681152344,0.27486446348297733,0.4275011062622056,-0.378238991279396,1.2332412038038072,0.024631057491404817,0.8303711550330064,-1.033154125201527,59.48297691121229,-4.463106346317836,0.4028700487707994,11,-0.15500259399413352,-0.5200023651123047,-0.3475017547607422,-0.005001068115234375,2.1999969482421875,4,0.04074469146192339,2.5000381475549194,37.43000030517578,-1.5926135239763768,37.27000045776367,-1.8461222453711044,37.38000106811523,0.04074469146192339
8511,2006-11-06,37.11000061035156,37.36000061035156,36.93000030517578,37.15999984741211,941400.0,0.0013491428820231466,-1.0975632449129598,0.13513346323961523,62.37944133639665,59.71149544088589,-0.2727215109009933,-0.5447739485817564,-0.22281998242834788,-0.2373223993698872,25.28046457709592,0.43000030517578125,0.3459706222540433,0.451000404357913,-0.3818749960062604,1.2838758047220864,0.0345627041758263,0.8674381045399997,-1.0230273010137765,42.465968175998334,-19.009766176922057,0.41643770018208837,11,-0.20000076293945312,-0.5700016021728516,-0.4975013732910156,-0.05500030517578125,2.2099990844726562,0,0.052007552504254706,2.4054210097635913,37.060001373291016,2.5000381475549194,37.43000030517578,-1.5926135239763768,37.27000045776367,0.052007552504254706
8512,2006-11-07,37.06999969482422,37.36000061035156,37.0,37.209999084472656,1009000.0,-0.001077901236040013,-1.5714441416893732,2.800030518043793,62.78320148538806,61.01754161573484,-0.18123380889059604,-0.4805824048479579,-0.19980594275651242,-0.16994517443319523,23.536220963894255,0.3600006103515625,0.34421724212710103,0.3799995422363267,-0.46616912122593135,1.2261682056985848,-0.043084789494805875,0.8030838739674593,-0.9253053666880717,38.5714519266925,-23.92908071545466,0.42308433173112936,11,-0.15999984741210938,-0.5300006866455078,-0.4675006866455078,-0.0149993896484375,2.3899993896484375,1,0.04882658182335309,-1.0975632449129598,37.11000061035156,2.4054210097635913,37.060001373291016,2.5000381475549194,37.43000030517578,0.04882658182335309
8513,2006-11-08,37.27000045776367,37.4900016784668,37.02999877929688,37.11000061035156,1022200.0,0.005395218899000298,-1.8749865891020896,-1.1428610354223434,64.93904034630067,62.10709370139295,-0.2823806825159636,-0.6467998169075742,-0.41675410733220275,-0.3454398410477708,21.594625159057962,0.46000289916991477,0.30799140820773374,0.5375001907348604,-0.33649616860411413,1.411496550073835,0.10050201106537315,0.9744983704043477,-1.0698939515810935,68.11587793011941,3.3654126497397954,0.43699817966948745,11,-0.3600006103515625,-0.7300014495849609,-0.7525014877319336,-0.21500015258789062,2.4300003051757812,2,0.033539039029971685,-1.5714441416893732,37.06999969482422,-1.0975632449129598,37.11000061035156,2.4054210097635913,37.060001373291016,0.033539039029971685
8514,2006-11-09,37.25,37.36000061035156,37.13000106811523,37.29999923706055,780300.0,-0.0005366369068424692,1.705845394367861,-0.3124955296473786,59.23344391986725,63.32460279593757,-0.18985243618620018,-0.5884494437729657,-0.4084800413444256,-0.3065489812010469,19.605073516731768,0.22999954223633523,0.3341616601643622,0.4739997863769503,-0.41263621595178535,1.360635788705686,0.030681785212578916,0.9173177875413216,-0.9966978028928466,65.21727111897391,1.4780642852804888,0.4433180011643684,11,-0.3000011444091726,-0.7000007629394531,-0.7675008773803711,-0.22999954223632812,2.3400001525878906,3,0.04348990421167165,-1.8749865891020896,37.27000045776367,-1.5714441416893732,37.06999969482422,-1.0975632449129598,37.11000061035156,0.04348990421167165
8515,2006-11-10,37.38999938964844,37.52000045776367,37.209999084472656,37.29999923706055,744200.0,0.0037583728764680746,-1.296302575622713,-1.8000305180437934,58.51064261510058,63.62610848274876,-0.21094458527173998,-0.6457830124503658,-0.5655907243414049,-0.4311228822035673,16.901960290228534,0.3100013732910156,0.39555060454622293,0.540499114990233,-0.28924992268004956,1.3702481526605155,0.1256245961550917,0.9553736338253742,-1.0856293292536918,77.96592635696506,15.631854498329488,0.4148745188351425,11,-0.22500038146972656,-0.8400001525878906,-0.9075002670288086,-0.3699989318847656,2.2999992370605398,4,0.04092000011426755,1.705845394367861,37.25,-1.8749865891020896,37.27000045776367,-1.5714441416893732,37.06999969482422,0.04092000011426755
8516,2006-11-13,37.47000122070313,37.58000183105469,37.310001373291016,37.43999862670898,764200.0,0.0021396585279658265,1.159970703572028,0.3333615903023662,66.28358874297533,63.838584984276636,-0.20250462939370806,-0.6620684613463297,-0.670186498554024,-0.4930016688715497,13.838671053220764,0.2700004577636719,0.43577925941647777,0.5585008621215906,-0.26159624633076817,1.3785979705739493,0.1484523078954112,0.9685494163477699,-1.1166060115522995,81.0344373997013,17.0593875093396,0.41004855422617853,11,-0.2800006866455149,-0.895000457763679,-0.9875020980835032,-0.45000076293946023,2.289997100830071,0,0.047771471644389774,-1.296302575622713,37.38999938964844,1.705845394367861,37.25,-1.8749865891020896,37.27000045776367,0.047771471644389774
8517,2006-11-14,37.5,37.599998474121094,37.150001525878906,37.38999938964844,1179900.0,0.0008006079081814832,1.9032289820830872,3.666369993640984,71.25506760669978,64.7502780063141,-0.23880431042461936,-0.633170066599213,-0.7262272527618734,-0.5062753697225588,11.260608035863804,0.4499969482421875,0.5188225753156601,0.5304996490478544,-0.28346994560421734,1.3444692436999262,0.12351485172182208,0.9374844463738867,-1.0730083935349342,82.45639865615483,15.896877692760697,0.4069847973260356,11,-0.3000011444091797,-0.9150009155273438,-1.017500877380371,-0.4799995422363281,2.049999237060547,1,0.04853332519531239,1.159970703572028,37.47000122070313,-1.296302575622713,37.38999938964844,1.705845394367861,37.25,0.04853332519531239
8518,2006-11-15,37.43999862670898,37.77000045776367,37.34000015258789,37.349998474121094,1505500.0,-0.001600036621093981,-6.818415120513265,0.8181786655568781,66.81032073058029,63.920696208451105,-0.17003361417812357,-0.5078460940238614,-0.7009167117858865,-0.43579556031383504,10.10395252220406,0.43000030517578125,0.5612035265544506,0.4124982833862205,-0.3587989298183132,1.1837954965907542,0.02684967678395367,0.7981468899884874,-0.9191664708314278,48.437164723552854,-17.969838208427234,0.38564860660226746,11,-0.1549987792968679,-0.769998550415032,-0.9574995040893484,-0.4199981689453054,2.040000915527351,2,0.053953005658569975,1.9032289820830872,37.5,1.159970703572028,37.47000122070313,-1.296302575622713,37.38999938964844,0.053953005658569975
8519,2006-11-16,37.72000122070313,37.77000045776367,37.5,37.58000183105469,800100.0,0.007478702036981533,1.2500238420701275,1.5555461365661323,75.30858964758858,65.2781484923219,-0.45211861600750325,-0.7117135836344772,-0.9953409012929981,-0.7117283566609629,8.593334016029564,0.3300018310546946,0.5272810728728743,0.6210008621215906,-0.12721513867035128,1.3692168629135324,0.24689286172561964,0.9951088625175615,-1.0742522346369725,91.93559303262917,20.279568489355867,0.37410800039597014,11,-0.37000083923340554,-1.0500011444091868,-1.2375020980835032,-0.7000007629394602,1.7099990844726491,3,0.05249203282500359,-6.818415120513265,37.43999862670898,1.9032289820830872,37.5,1.159970703572028,37.47000122070313,0.05249203282500359
8520,2006-11-17,37.54999923706055,37.75,37.40999984741211,37.70000076293945,1360400.0,-0.0045069453377768465,1.720001220703125,-1.071444141689319,66.81026544947505,65.77046228266394,-0.22942770690310965,-0.5020841110223415,-0.8304276218525146,-0.5350910799230633,7.775002969321471,0.3400001525878906,0.5012355247096494,0.40949897766112997,-0.3422700139795509,1.1612679693018109,0.033614481840793076,0.7853834734814669,-0.7918251038246353,64.51587101378831,-5.950709929917338,0.37588449582033917,11,-0.16499900817871094,-0.8799991607666016,-1.0724992752075195,-0.529998779296875,1.8500022888183594,4,0.05432758873438104,1.2500238420701275,37.72000122070313,-6.818415120513265,37.43999862670898,1.9032289820830872,37.5,0.05432758873438104
8521,2006-11-20,37.400001525878906,38.0,37.38000106811523,37.9900016784668,2555600.0,-0.003994612895586891,1.0327940615482982,3.933294339046844,50.537645434987446,64.40984494373055,-0.03795910659950863,-0.33043611379755333,-0.6960707728933073,-0.37990164278035365,7.439621853958514,0.6199989318847727,0.4191517635029882,0.23500118255615376,-0.5170765450753905,0.987078910187698,-0.14103768125961835,0.6110400463719259,-0.5406447601902187,29.411817504555206,-37.24430716401092,0.3760388638157718,11,0.11499786376953125,-0.6150016784667969,-1.027501106262207,-0.3800010681152344,1.789997100830071,0,0.06122986650804041,1.720001220703125,37.54999923706055,1.2500238420701275,37.72000122070313,-6.818415120513265,37.43999862670898,0.06122986650804041
8522,2006-11-21,37.68000030517578,37.83000183105469,37.349998474121094,37.38999938964844,2023400.0,0.007486598071476891,-1.5945934800090726,-0.49152684834965893,60.09850550499561,63.8720077391411,-0.2484576405385397,-0.5554275754645488,-0.9797525832979233,-0.6574985915978289,6.786090980322282,0.48000335693359375,0.41284909939113135,0.46199989318847656,-0.27766113750736565,1.2016609238843188,0.09216937784055546,0.8318304085363977,-0.6837663513697336,51.51518654451927,-13.014641006499403,0.3698305153479197,11,-0.11499977111816406,-0.6900005340576172,-1.307499885559082,-0.6599998474121094,1.2099990844726562,1,0.05520164542227213,1.0327940615482982,37.400001525878906,1.720001220703125,37.54999923706055,1.2500238420701275,37.72000122070313,0.05520164542227213
8523,2006-11-22,37.5,37.66999816894531,37.310001373291016,37.58000183105469,1229200.0,-0.004777078124148959,1.7692646282058806,-0.2758675120359896,51.7073070882552,63.035770313406424,-0.03620862473063369,-0.3085501757012423,-0.8059253127041188,-0.485858735544916,6.056732518936291,0.3699989318847656,0.40427480621224277,0.22949962615966513,-0.42476460154848183,0.8837638538678121,-0.0976324876944119,0.5566317400137422,-0.38331412065068093,27.536087660811926,-32.1421251662933,0.32713211385407426,11,0.07500076293945312,-0.5100002288818359,-1.1224994659423828,-0.4799995422363281,1.2999992370605469,2,0.054666646321614554,-1.5945934800090726,37.68000030517578,1.0327940615482982,37.400001525878906,1.720001220703125,37.54999923706055,0.054666646321614554
8524,2006-11-24,37.5,37.68000030517578,37.38999938964844,37.400001525878906,590900.0,0.0,-3.83323796808443,-1.2499523173755485,63.09516511013754,63.54516170174386,0.0033338161153935175,-0.25549202664123527,-0.8189955558028075,-0.4939847113148943,5.42664611013959,0.29000091552734375,0.3995636478273852,0.18749961853027486,-0.4068549010868239,0.7818541381473736,-0.1096776412782745,0.4846768783388242,-0.27731642617259666,27.536087660811926,-30.838042993747084,0.297177259808549,11,0.07500076293945312,-0.5100002288818359,-1.0,-0.4799995422363281,1.1399993896484375,4,0.052799987792968794,1.7692646282058806,37.5,-1.5945934800090726,37.68000030517578,1.0327940615482982,37.400001525878906,0.052799987792968794
8525,2006-11-27,37.400001525878906,37.5,37.20000076293945,37.400001525878906,1182400.0,-0.002666625976562531,2.0000381475547417,0.0,58.38151308681161,62.667153295503454,0.11722808479167668,-0.08835301108319982,-0.7305973780674648,-0.39974239848383775,4.395777382415187,0.2999992370605469,0.36684243003254835,0.0420011520385728,-0.40936391176723674,0.49336621584438234,-0.18368137986433197,0.26768368394147757,0.5999984741210938,25.000119209403238,-33.924515995269786,0.22568253190290533,11,0.17499923706054688,-0.2950019836425781,-0.9000015258789062,-0.3800010681152344,0.55999755859375,0,0.054278040012704754,-3.83323796808443,37.5,1.7692646282058806,37.5,-1.5945934800090726,37.68000030517578,0.054278040012704754
8526,2006-11-28,37.34000015258789,37.599998474121094,37.27999877929688,37.40999984741211,2392600.0,-0.0016043147284231507,-2.368374558304064,-100.0,57.71428197744743,61.16262155891986,0.1752823365799827,0.01743470965588756,-0.6792641792461396,-0.3374419598960188,3.691440033461809,0.31999969482421164,0.3624862657159369,-0.046500205993652344,-0.40369825601781173,0.31069784403050704,-0.22509923100572848,0.1320988190184238,0.6439998626708956,22.22208766522758,-37.654592336609596,0.17859902501207955,11,0.26000022888183594,-0.20000076293945312,-0.8625001907348633,-0.31999969482421875,0.7599983215332031,1,0.05516875642402064,2.0000381475547417,37.400001525878906,-3.83323796808443,37.5,1.7692646282058806,37.5,0.05516875642402064
8527,2006-11-29,37.650001525878906,37.75,37.400001525878906,37.5,1242500.0,0.008302125656781234,1.0,-2.1428882833787464,60.21505817399474,60.429814608188124,-0.12427223830462708,-0.2859632509059651,-0.9809702121344941,-0.6521002040780672,3.9001368512813066,0.4099998474121094,0.3592477554904363,0.25000114440918253,-0.12607282227988748,0.6260751110982525,0.06196416106465108,0.438038127753714,0.3183185043334902,81.81843402992114,22.034513592517513,0.18803698334453436,11,-0.05000114440917969,-0.5100021362304688,-1.2225017547607422,-0.6300010681152344,0.6899986267089844,2,0.04090297578797042,-2.368374558304064,37.34000015258789,2.0000381475547417,37.400001525878906,-3.83323796808443,37.5,0.04090297578797042
8528,2006-11-30,38.06999969482422,38.25,37.61999893188477,37.63999938964844,2243300.0,0.011155329400362124,-1.6808486461918566,2.8666395402065,68.14156902063624,59.63347898297121,-0.49786230687394095,-0.6777005428804159,-1.376338370116457,-1.0804277860935585,4.544080409486861,0.6300010681152273,0.33816340569281067,0.6299993515014677,0.1549814801993108,1.1050172228036246,0.39249041585038924,0.8675082871525461,-0.8699989318847656,82.85710133659822,22.77894299280807,0.2375089356510772,11,-0.3449993133544922,-0.7999992370605469,-1.7200002670288086,-1.0499992370605469,-0.029998779296875,3,0.02153926192270772,1.0,37.650001525878906,-2.368374558304064,37.34000015258789,2.0000381475547417,37.400001525878906,0.02153926192270772
8529,2006-12-01,38.0,38.2400016784668,37.810001373291016,38.04999923706055,2109300.0,-0.0018387101493393398,-1.0000177429227917,-0.11627721296641294,63.92693904852132,59.313109382865235,-0.42909147955359117,-0.5932232518253642,-1.2707310262342517,-1.0099881964107738,5.342253888205222,0.43000030517578125,0.30118052234400494,0.5314996719360323,-0.005363346538942437,1.068362690411007,0.26306816269854494,0.7999311811735197,-0.7789992523193376,76.19045889024927,17.615931308413423,0.26843150923748793,12,-0.27499961853027344,-0.7299995422363281,-1.6500005722045898,-0.9799995422363281,-0.09999847412109375,4,0.021052611501593432,-1.6808486461918566,38.06999969482422,1.0,37.650001525878906,-2.368374558304064,37.34000015258789,0.021052611501593432
8530,2006-12-04,38.56999969482422,38.72000122070313,38.04999923706055,38.04999923706055,2302400.0,0.014999991969058435,-1.5769284378095128,-10.400167849240864,70.52235725489831,61.53363291841089,-0.9378089681875252,-1.1007325010457976,-1.8019563143572412,-1.5685647250710701,6.115812337871325,0.7200012207031321,0.3008184446979243,1.0259994506835923,0.3299234203157795,1.7220754810514052,0.6779614354996824,1.3740374658675023,-1.3284189620971674,89.58324503030511,32.451446939811035,0.34803801518390654,12,-0.6099987030029297,-1.0649986267089844,-2.2200002670288086,-1.5499992370605469,-0.7900009155273366,0,0.0018148741347698838,-1.0000177429227917,38.0,-1.6808486461918566,38.06999969482422,1.0,37.650001525878906,0.0018148741347698838
8531,2006-12-05,39.040000915527344,39.04999923706055,38.560001373291016,38.70000076293945,2172500.0,0.012185668250502824,1.7222345847771032,0.6538458716942376,74.67948012568905,63.15374120959905,-1.2859422889188394,-1.4953992144841664,-2.2375608018327,-2.016150556153349,7.1089748272265645,0.48999786376953125,0.26538446122739856,1.3995006561279268,0.46311387054572606,2.3358874417101276,0.9313072633368265,1.8676940489190272,-1.7392833632812525,99.39404027863512,43.58749540640524,0.4681933927911012,12,-0.9150009155273438,-1.3300018310546875,-2.5875015258789062,-2.085000991821289,-1.5400009155273438,1,-0.027663980679496825,-1.5769284378095128,38.56999969482422,-1.0000177429227917,38.0,-1.6808486461918566,38.06999969482422,-0.027663980679496825
8532,2006-12-06,38.88000106811523,39.02999877929688,38.66999816894531,39.0,2073600.0,-0.004098356651126012,3.000084772702953,-0.35293787656096065,72.36027788045055,65.44851574206518,-1.048033320446784,-1.2573088060849997,-2.035287668717551,-1.8385895768325184,8.155809051602128,0.37000274658203125,0.26946619926006576,1.1490007400512638,0.10149923947979289,2.196502240622735,0.6252499897655284,1.6727514903369993,-1.4743266147802672,88.11201869467968,30.077298267270102,0.5237507502857348,12,-0.7550010681152273,-0.9550018310546804,-2.4275016784667898,-1.950000762939446,-1.2800025939941335,2,-0.020061794561878177,1.7222345847771032,39.040000915527344,-1.5769284378095128,38.56999969482422,-1.0000177429227917,38.0,-0.020061794561878177
8533,2006-12-07,38.52000045776367,38.93000030517578,38.41999816894531,38.81999969482422,1344600.0,-0.00925927470323007,-1.039992981010582,2.5000158947132705,62.12120336387006,65.34029777025769,-0.5901952028581618,-0.8420311383422856,-1.6372925259123932,-1.4643799823009402,9.266926507609085,0.5100021362304688,0.3286706567974136,0.7265001296997085,-0.35383680062116696,1.8068370600205839,0.1863316645392672,1.2666685948601497,-1.0156665174051795,57.25808932559728,3.3665406589931095,0.5401684651604381,12,-0.3950004577636719,-0.595001220703125,-1.8725013732910156,-1.5900001525878906,-0.8899993896484446,3,-0.004672905063257904,3.000084772702953,38.88000106811523,1.7222345847771032,39.040000915527344,-1.5769284378095128,38.56999969482422,-0.004672905063257904
8534,2006-12-08,38.86999893188477,39.02000045776367,38.45000076293945,38.52999877929688,1320900.0,0.009086149272113042,-1.2800161744397427,-1.1333367241839707,68.96553614101249,66.51630033183558,-0.8106734564763798,-1.1219642179664646,-1.9341299648652992,-1.7941579141917643,10.49212144845767,0.5699996948242188,0.35714739523642436,0.9954986572265696,-0.15397209099024423,2.1449694054433834,0.4207632831181627,1.5702340313349765,-1.27292507372416,81.99996948242259,28.23568092778458,0.5747353741084082,12,-0.7049999237060618,-0.9449996948242259,-2.1649999618530344,-1.9399986267089915,-1.0399971008300852,4,-0.021353178265116624,-1.039992981010582,38.52000045776367,3.000084772702953,38.88000106811523,1.7222345847771032,39.040000915527344,-0.021353178265116624
8535,2006-12-11,38.91999816894531,39.040000915527344,38.75,38.86999893188477,998100.0,0.0012863194863512728,-1.0000263085200143,0.14705651359263694,72.48517571322482,68.15751074692194,-0.6955290552710025,-1.1082850200391619,-1.947021937879498,-1.8207261360033513,11.773973619486972,0.29000091552734375,0.4280579995354401,0.9689979553222656,-0.24646160090632918,2.1844575115508604,0.3612681772079682,1.576727733436563,-1.2357487880507065,79.36494480808473,21.589944873490225,0.6077297781142991,12,-0.6949977874755859,-0.9949989318847656,-2.1974992752075195,-1.9899978637695312,-0.779998779296875,0,-0.026207520325123523,-1.2800161744397427,38.86999893188477,-1.039992981010582,38.52000045776367,3.000084772702953,38.88000106811523,-0.026207520325123523
8536,2006-12-12,39.2599983215332,39.33000183105469,38.86000061035156,38.86000061035156,1794400.0,0.008735872779644271,-1.3500195504353547,8.00007629511062,72.96509661500929,69.57418168481244,-0.8208580454722636,-1.3779557548377923,-2.2361723449873736,-2.1298111853417367,13.156715490139732,0.470001220703125,0.49329657401784743,1.2194982528686538,-0.10550706709712898,2.5445035728344365,0.5569955928857624,1.8820009128515451,-1.4938039492686386,92.30733760354136,32.34672757139867,0.6625026599828924,12,-0.7849979400634766,-1.1299972534179688,-2.53749942779541,-2.404998779296875,-0.9899978637695312,1,-0.03769739188767551,-1.0000263085200143,38.91999816894531,-1.2800161744397427,38.86999893188477,-1.039992981010582,38.52000045776367,-0.03769739188767551
8537,2006-12-13,39.31999969482422,39.43000030517578,39.11000061035156,39.38999938964844,1679100.0,0.0015283080961852047,3.2666191953613755,-0.17500023841994336,77.40963647770126,70.60396695781967,-0.6918092515044165,-1.3645789056663489,-2.2364859580062344,-2.1655795678845067,14.944750433628567,0.31999969482421875,0.5877025835644503,1.1884996414184599,-0.22710101144662076,2.6041002942835405,0.48069931498591956,1.8962999678510002,-1.4287007258564444,89.1088734958416,24.01212282875285,0.7078003264325405,12,-0.6999988555908203,-1.1049995422363281,-2.5950002670288086,-2.4650001525878906,-0.8400001525878906,2,-0.046286869505337,-1.3500195504353547,39.2599983215332,-1.0000263085200143,38.91999816894531,-1.2800161744397427,38.86999893188477,-0.046286869505337
8538,2006-12-14,39.459999084472656,39.599998474121094,39.310001373291016,39.400001525878906,2759300.0,0.003560513497838702,-1.4166640175477636,-0.8571117166212534,78.3236936863436,72.20360636202216,-0.686047220401818,-1.4181973070103595,-2.3252233731196696,-2.2889081339838384,16.631580321115432,0.2899971008300781,0.70476653460846,1.227499008178711,-0.2664438569174763,2.721441873274898,0.4805275756306173,1.9744704407268046,-1.4148299818840826,87.82611580117094,17.23553323021821,0.7469714325480946,12,-0.6350002288818359,-1.1450004577636719,-2.734999656677246,-2.604999542236328,-0.9899978637695241,3,-0.04713635715930531,3.2666191953613755,39.31999969482422,-1.3500195504353547,39.2599983215332,-1.0000263085200143,38.91999816894531,-0.04713635715930531
8539,2006-12-15,39.70000076293945,39.72000122070313,39.08000183105469,39.45000076293945,2414800.0,0.00608215114128674,3.4137749598798672,4.1668362156663274,81.944413538352,73.47272372685035,-0.7370531854207698,-1.5834405247922234,-2.5117293201485893,-2.5004551799194843,18.12990794693059,0.6399993896484446,0.8118220401170575,1.3685007095336914,-0.24043770339097392,2.9774391224583567,0.5640315030713623,2.1729699159960205,-1.4682521357669742,97.93809973257754,20.68915658944482,0.8044692064623324,12,-0.6300010681152344,-1.2749996185302734,-2.975001335144043,-2.845001220703125,-1.5200004577636719,4,-0.052141049245434834,-1.4166640175477636,39.459999084472656,3.2666191953613755,39.31999969482422,-1.3500195504353547,39.2599983215332,-0.052141049245434834
8540,2006-12-18,39.59000015258789,39.709999084472656,39.20000076293945,39.68999862670898,1371300.0,-0.0027707961772698297,6.285722070844686,-0.3999938964843466,80.82190492315218,74.1552153710129,-0.5220487391521331,-1.3837158320238458,-2.3480857808874305,-2.363787753991673,19.94874521487659,0.5099983215332031,0.8690129945974974,1.1565000534057646,-0.5017324974686375,2.8147326042801666,0.32738377796856355,1.9856163288429656,-1.1498961623211201,84.88360745905787,0.6462892642491767,0.829116275437201,12,-0.5200004577636719,-1.154998779296875,-2.840001106262207,-2.7350006103515625,-1.4200019836425781,0,-0.04445562805632264,3.4137749598798672,39.70000076293945,-1.4166640175477636,39.459999084472656,3.2666191953613755,39.31999969482422,-0.04445562805632264
8541,2006-12-19,39.68999862670898,39.68999862670898,39.18000030517578,39.400001525878906,2028600.0,0.002525851824593861,2.5172649662594466,-2.9000152590220316,79.6511324887028,74.96531032748538,-0.5812761472375385,-1.3737920398443677,-2.39829861781849,-2.4421750274817597,21.227023765075526,0.509998321533196,0.9574461234822849,1.141998672485343,-0.5319319101330393,2.8159292551037254,0.30503338117615186,1.9789639637945342,-1.070709024181113,95.31209021767421,10.323951447187738,0.8369652913091912,12,-0.6199989318847585,-1.2549972534179616,-2.8324995040893484,-2.834999084472649,-1.4899978637695241,1,-0.039052640229054636,6.285722070844686,39.59000015258789,3.4137749598798672,39.70000076293945,-1.4166640175477636,39.459999084472656,-0.039052640229054636
8542,2006-12-20,39.7599983215332,39.849998474121094,39.52000045776367,39.650001525878906,1664100.0,0.001763660802374556,1.2758711408689705,0.379303087304833,77.34625474522392,76.65698270319137,-0.5736459443293924,-1.3491450698179506,-2.4124818367166085,-2.4885000298658895,22.761400032812567,0.3299980163574219,0.9836339482186744,1.1079984664917006,-0.5970345872074034,2.8130315201908047,0.25548193964215216,1.9605149933412491,-0.9866090924608031,88.31161753777558,2.9277627085110396,0.8525165268495509,12,-0.6099987030029297,-1.2599983215332031,-2.877497673034668,-2.904998779296875,-1.279998779296875,2,-0.03747479694843392,2.5172649662594466,39.68999862670898,6.285722070844686,39.59000015258789,3.4137749598798672,39.70000076293945,-0.03747479694843392
8543,2006-12-21,39.54999923706055,39.97999954223633,39.34000015258789,39.86000061035156,1881900.0,-0.0052816673374688206,1.3272737361196845,-2.8182764002080805,73.99379963978859,77.21567864749983,-0.2259362178500055,-1.0305262332889171,-2.146988447948864,-2.2583617785903556,24.267971898270062,0.6399993896484375,0.94557550255292,0.795499420166017,-0.8638015438086484,2.4548003841406825,-0.03415106182131922,1.6251499021533533,-0.6043525287803533,52.22206680823468,-32.90677320866248,0.8296504819873336,12,-0.1849994659423828,-0.9599990844726562,-2.6575002670288086,-2.6949996948242188,-0.7999992370605469,3,-0.02705435437332626,1.2758711408689705,39.7599983215332,2.5172649662594466,39.68999862670898,6.285722070844686,39.59000015258789,-0.02705435437332626
8544,2006-12-22,39.47999954223633,39.61000061035156,39.20000076293945,39.54999923706055,1317900.0,-0.001769903822365304,3.3157324124638614,0.2258044668676552,66.66666666666666,76.5691776423267,-0.06739567798710056,-0.8480649918211611,-2.019874255679575,-2.167148103840276,25.662425190996608,0.4099998474121094,0.9251875054666812,0.6264997482299819,-0.9519497691258749,2.2049492655858387,-0.16272501044795007,1.4157245069079138,-0.3481693238440329,37.49994039529838,-45.12122226425102,0.789224758677929,12,-0.05999946594238281,-0.8899993896484375,-2.502499580383301,-2.625,-0.5200004577636719,4,-0.025582531237182127,1.3272737361196845,39.54999923706055,1.2758711408689705,39.7599983215332,2.5172649662594466,39.68999862670898,-0.025582531237182127
8545,2006-12-26,39.43000030517578,39.59000015258789,39.27999877929688,39.43000030517578,1017300.0,-0.001266444722398119,-1.0666547988403943,-0.0,58.44155415224457,74.9554507020195,0.069906714981542,-0.6726739405375923,-1.8973344022963232,-2.098724708420008,27.662150850908375,0.3100013732910085,0.9750740026116347,0.4750005722045927,-0.9649036312044572,1.9149047756136426,-0.2449515294999287,1.194952673909114,0.5499992370605469,31.25002980235081,-47.21503156447622,0.719952101704524,12,0.10000038146972656,-0.8400001525878906,-2.4200000762939453,-2.575000762939453,-0.5100021362304688,1,-0.03170174969123496,3.3157324124638614,39.47999954223633,1.3272737361196845,39.54999923706055,1.2758711408689705,39.7599983215332,-0.03170174969123496
8546,2006-12-27,39.400001525878906,39.68000030517578,39.2599983215332,39.61999893188477,1103900.0,-0.0007608110338497287,1.4705987950049928,-100.0,61.92663520411308,73.23511722717637,0.13617353733406645,-0.5063951819418406,-1.8036417645598988,-2.0467763742969396,29.591192402076118,0.4200019836425781,0.9714376553696695,0.3420017242431612,-0.8913857561180905,1.575389204604413,-0.27469201593746817,0.9586954644237906,0.5659980010986345,25.641163582299775,-49.471930144398506,0.6166937401806272,12,0.12999916076660156,-0.8100013732910156,-2.3725013732910156,-2.545001983642578,-0.44000244140625,2,-0.031218358104014188,-1.0666547988403943,39.43000030517578,3.3157324124638614,39.47999954223633,1.3272737361196845,39.54999923706055,-0.031218358104014188
8547,2006-12-28,39.18999862670898,39.349998474121094,39.06999969482422,39.11000061035156,1193200.0,-0.005330022615151253,-2.4999880790596762,-0.36363163461700787,66.50242787774897,71.92164324844363,0.36408380657211126,-0.18456688333749582,-1.5346182206009757,-1.8099144127263784,30.98038053718426,0.3300018310546875,0.9494759739582648,0.0549989700317326,-0.9854763470724848,1.09547428713595,-0.46523868852037964,0.5752366285838448,0.7477608520507886,13.186698022644272,-61.533520276611064,0.5202376585521092,12,0.33500099182129617,-0.5999984741210866,-2.039999008178704,-2.414999008178704,-0.21999740600584516,3,-0.025261492688464005,1.4705987950049928,39.400001525878906,-1.0666547988403943,39.43000030517578,3.3157324124638614,39.47999954223633,-0.025261492688464005
8548,2006-12-29,38.88999938964844,39.25,38.83000183105469,39.25,1027300.0,-0.0076549948347302,1.3333192048488958,-4.500119212245882,50.50506218150625,68.42838198657189,0.6422668880246363,0.18974270819269634,-1.175933158717875,-1.499856363842298,31.017901606141784,0.4199981689453125,0.8911293171539114,-0.28600025177001953,-1.2076095357215166,0.6356090321814776,-0.7468048937457681,0.17480439020572902,0.9956945020751959,7.058548976312931,-63.9838349248233,0.46080464197574866,12,0.5150012969970703,-0.2999992370605469,-1.6124992370605469,-2.114999771118164,-0.02000045776366477,4,-0.010542552168855024,-2.4999880790596762,39.18999862670898,1.4705987950049928,39.400001525878906,-1.0666547988403943,39.43000030517578,-0.010542552168855024
8549,2007-01-03,38.79999923706055,38.93000030517578,38.61999893188477,38.900001525878906,1852400.0,-0.002314223553622541,2.8750208616454778,0.2777836646462934,47.02973008190267,64.67369589309973,0.6606505930388522,0.3612724219048573,-1.0274054644438664,-1.4029330738392076,30.867524682619536,0.3100013732910085,0.8083085429237471,-0.4160003662109375,-1.178389775172242,0.3463890427503671,-0.7971950706915862,-0.03480566173028876,1.0012392898095683,16.981138865596318,-50.81877071948807,0.38119470448065146,1,0.5,-0.20999908447265625,-1.5174989700317383,-2.0249996185302734,0.22999954223633523,2,-0.0012886401557654636,1.3333192048488958,38.88999938964844,-2.4999880790596762,39.18999862670898,1.4705987950049928,39.400001525878906,-0.0012886401557654636
8550,2007-01-04,38.63999938964844,38.79999923706055,38.349998474121094,38.52000045776367,1797700.0,-0.004123707488614681,1.0454643974926956,-1.1999618539004386,33.152204335071374,59.507148320474016,0.7506613324373816,0.5552534927528257,-0.8233928923393279,-1.2399039315904474,30.052436721974107,0.4500007629394531,0.6974197097631674,-0.5795001983642578,-1.3299518544072413,0.17095145767872566,-0.9547260263857495,-0.20427437034276608,1.0431151777231449,21.804550095797527,-41.12337263956333,0.37522582802149296,1,0.5249996185302734,-0.049999237060546875,-1.357499122619629,-1.864999771118164,0.43000030517578125,3,0.008281565731855123,2.8750208616454778,38.79999923706055,1.3333192048488958,38.88999938964844,-2.4999880790596762,39.18999862670898,0.008281565731855123
8551,2007-01-05,37.959999084472656,38.5,37.86000061035156,38.5,2195500.0,-0.017598351861205064,1.3703640910439536,-4.500047684140255,22.357700884203737,53.39730900258288,1.2957120397889597,1.2123521329931606,-0.11249923912537696,-0.5659072288982827,29.050901338465167,0.779998779296875,0.5216872704869644,-1.2055004119873018,-2.1425613902326717,-0.268439433741932,-1.6740309011099868,-0.7369699228646169,1.563141551708867,6.711316610086176,-50.719445418282355,0.4685304891226858,1,0.9600009918212891,0.6700000762939453,-0.6199989318847656,-1.1849994659423828,1.0300025939941406,4,0.025289755206167497,1.0454643974926956,38.63999938964844,2.8750208616454778,38.79999923706055,1.3333192048488958,38.88999938964844,0.025289755206167497
8552,2007-01-08,38.099998474121094,38.13000106811523,37.7599983215332,37.86000061035156,1607800.0,0.0036880767393301372,1.4666598850516945,-0.44443973494963196,22.357700884203737,47.65996469640678,1.0007145904104462,1.0655521294109889,-0.20999249504966144,-0.7108377308838172,28.061174412836586,0.37000274658202414,0.34848300294252255,-1.026500892639163,-2.0722198283302973,0.01921804305197128,-1.5493603604847266,-0.5036414247935994,1.1903025584442375,22.81877648203382,-29.496217340585083,0.5228594678455661,1,0.6200008392333984,0.5900020599365234,-0.7299985885620117,-1.3249988555908203,0.9500007629394531,0,0.022572195401417305,1.3703640910439536,37.959999084472656,1.0454643974926956,38.63999938964844,2.8750208616454778,38.79999923706055,0.022572195401417305
8553,2007-01-09,38.34000015258789,38.400001525878906,37.97999954223633,38.060001373291016,1292900.0,0.006299256904952699,1.100001907341357,1.1666719649044728,22.357700884203737,42.736746276133125,0.6381307449557809,0.8552215039534872,-0.39834242736471026,-0.9568200819343673,27.569512351051145,0.4200019836425781,0.17441587735425657,-0.7774991989135742,-1.848001149154996,0.2930027513278475,-1.312750174034285,-0.24224822379286337,0.7054524462122984,49.57272202641592,2.903629966281933,0.5352509751207096,1,0.37999916076660156,0.45999908447265625,-0.9700002670288086,-1.5650005340576172,1.2400016784667969,1,0.016431952676263073,1.4666598850516945,38.099998474121094,1.3703640910439536,37.959999084472656,1.0454643974926956,38.63999938964844,0.016431952676263073
8554,2007-01-10,38.040000915527344,38.27999877929688,37.849998474121094,38.25,1397000.0,-0.007824706204136445,2.1852270479526386,-0.75,20.754706116908338,38.54931871665132,0.7961039509498207,1.1487480483667483,-0.05588244829982614,-0.6630099639370286,26.988634236421927,0.4900016784667969,-0.0039031326070357864,-1.0359985351562528,-2.206574651294126,0.13457758098162032,-1.621286593225193,-0.4507104770873127,0.7997789989101278,26.923302644609908,-14.29591459600417,0.5852880580689368,1,0.6799983978271484,0.8299980163574219,-0.5425004959106445,-1.1400012969970703,4.25,2,0.021819085078377043,1.100001907341357,38.34000015258789,1.4666598850516945,38.099998474121094,1.3703640910439536,37.959999084472656,0.021819085078377043
8555,2007-01-11,37.900001525878906,38.02999877929688,37.709999084472656,38.0,1847500.0,-0.0036803203543376295,3.000095369796119,0.4761852861035422,16.7286614376455,33.527321631488256,0.7780719616939251,1.2737179644907144,0.1313067142897424,-0.5262445345481055,26.437855952829146,0.3300018310546875,-0.17520800335780962,-1.1249980926513672,-2.4077004348789472,0.15770424957621287,-1.7663492637651572,-0.48364692153757716,0.7670133336938818,24.050914077665215,-9.899365484592973,0.6413511711137893,1,0.6299972534179688,0.9449977874755859,-0.40250110626220703,-1.0000019073486328,4.489997863769531,3,0.02981522976051565,2.1852270479526386,38.040000915527344,1.100001907341357,38.34000015258789,1.4666598850516945,38.099998474121094,0.02981522976051565
8556,2007-01-12,37.77999877929688,37.9900016784668,37.36999893188477,37.849998474121094,1433000.0,-0.003166299254634186,2.542811055889749,0.7000076295108772,13.868643625352448,27.679123381221977,0.7198063927908791,1.346176998711016,0.2890511637505213,-0.41308048178883894,25.585803945508534,0.6200027465820241,-0.31783127121144616,-1.1710008621215735,-2.5627493221620696,0.22074759791892262,-1.8668750921418251,-0.4751266321013219,0.7147532407578794,39.80571018003131,12.205837807938948,0.695874230020249,1,0.5300006866455007,0.8950004577636648,-0.04749774932862039,-0.6449985504150462,4.3100013732910085,4,0.03414507562753677,3.000095369796119,37.900001525878906,2.1852270479526386,38.040000915527344,1.100001907341357,38.34000015258789,0.03414507562753677
8557,2007-01-16,37.5,37.88999938964844,37.459999084472656,37.68000030517578,1307700.0,-0.007411296674004086,-2.3076674785058247,2.5714441416896343,13.523163074834542,23.57002348048068,0.8212295072181348,1.5629691252638622,0.5846510362552451,-0.14225670389446776,24.531177248302587,0.43000030517578125,-0.444370708336443,-1.359999656677246,-2.8820617559459762,0.16206244259148406,-2.1210307063116076,-0.5989686070428846,0.7698014024207609,12.621431137479998,-11.373813793117225,0.761031049634364,1,0.6499996185302734,1.1749992370605469,0.4174995422363281,-0.20000076293945312,4.799999237060547,1,0.03973337809244781,2.542811055889749,37.77999877929688,3.000095369796119,37.900001525878906,2.1852270479526386,38.040000915527344,0.03973337809244781
8558,2007-01-17,37.599998474121094,37.65999984741211,37.33000183105469,37.54999923706055,1563100.0,0.00266662597656242,2.8822843038258723,-0.2777730682829653,16.901391424184908,20.222430296289815,0.5799934253858936,1.3876235159102634,0.505283498091174,-0.2490257378939873,23.24104645345702,0.3299980163574219,-0.588063574908503,-1.1670011520385728,-2.7603306990006686,0.42632839492352304,-1.9636659255196207,-0.3703363785575249,0.4898424341924681,28.42079056843166,5.8804178887846525,0.7966647734810465,1,0.46500205993652344,1.055002212524414,0.4250011444091797,-0.2999992370605469,4.2800025939941335,2,0.03856385164317078,-2.3076674785058247,37.5,2.542811055889749,37.77999877929688,3.000095369796119,37.900001525878906,0.03856385164317078
8559,2007-01-18,37.63000106811523,37.81999969482422,37.560001373291016,37.70000076293945,1371200.0,0.0007979413620131659,-1.4761852861035423,-1.4000152590220387,18.08515962864894,18.548314217798435,0.4096525852786215,1.2591474895895445,0.4915277755680947,-0.26844867526016003,22.50385067927025,0.2599983215332031,-0.7385854557481153,-1.033498573303227,-2.6405128121122132,0.5735156655057594,-1.83700569270772,-0.22999145389873377,0.3078720247465583,42.85722070844542,20.533782414427662,0.8035071194044942,1,0.2849998474121165,1.0249996185302805,0.39499855041504617,-0.3300018310546804,4.069999694824226,3,0.05182037490271929,2.8822843038258723,37.599998474121094,-2.3076674785058247,37.5,2.542811055889749,37.77999877929688,0.05182037490271929
8560,2007-01-19,37.83000183105469,37.93000030517578,37.20000076293945,37.75,2052600.0,0.005314928441735534,4.214305177111717,-1.1428882833786307,23.74587273478845,18.70255553453007,0.09238596812838296,0.9702781313379916,0.322360882106409,-0.4647425991764891,21.94536563666388,0.7299995422363281,-0.8332636702587592,-0.7454978942871122,-2.331508170077427,0.8405123815032027,-1.5385030321822697,0.04750724360804526,-0.5,79.74687822920993,55.453670668760545,0.7930051378951585,1,-0.030000686645507812,0.7599983215332031,0.2149972915649414,-0.5300025939941406,2.6099967956542898,4,0.11789581994710452,-1.4761852861035423,37.63000106811523,2.8822843038258723,37.599998474121094,-2.3076674785058247,37.5,0.11789581994710452
8561,2007-01-22,38.13999938964844,38.27999877929688,37.83000183105469,37.83000183105469,1696100.0,0.008194489653428283,-1.903228982083133,3.8748807934388707,33.00972192216297,19.886113427636644,-0.21165074427293007,0.5672898216672309,0.04582324784027492,-0.7693527711016941,21.071226012997318,0.4499969482421946,-0.9139352074206641,-0.35800037384033345,-1.864178086520596,1.148177338839929,-1.1110892301804611,0.3950884824997942,-0.9399986267089844,87.03706974197706,58.805114114259844,0.753088856340131,1,-0.3399982452392578,0.4500007629394531,-0.06499958038330078,-0.8400001525878906,2.720001220703125,0,0.11143156969093959,4.214305177111717,37.83000183105469,-1.4761852861035423,37.63000106811523,2.8822843038258723,37.599998474121094,0.11143156969093959
8562,2007-01-23,38.27000045776367,38.599998474121094,38.08000183105469,38.099998474121094,1471200.0,0.0034085230780187548,-3.952460535159585,0.5483978145304194,39.383587145524075,21.777878567783347,-0.35201966929925277,0.33722825943100077,-0.04722785466269386,-0.8958701949118577,19.57042881213642,0.5199966430664062,-0.9554174780330484,-0.15349941253661825,-1.53944786806278,1.2324490429895434,-0.8464736402996991,0.5394748152264626,-1.0699996948242188,76.42867458126817,43.63810621124833,0.6929742277630792,1,-0.37000083923339844,0.31999969482421875,0.032500267028808594,-0.8299999237060547,2.1800003051757812,1,0.09981707993550004,-1.903228982083133,38.13999938964844,4.214305177111717,37.83000183105469,-1.4761852861035423,37.63000106811523,0.09981707993550004
8563,2007-01-24,38.47999954223633,38.52000045776367,38.18999862670898,38.2400016784668,835900.0,0.005487302899419122,1.0625134110579086,1.4117356670032537,44.73684870965395,24.44256107808842,-0.6035401002238103,0.04527880957257935,-0.2235225463821493,-1.1020871848537297,18.63832796860222,0.3300018310546946,-0.896113092364061,0.1099996566772461,-1.1715289329625023,1.3915282463169945,-0.5307646381426281,0.7507639514971203,-1.1959989166259746,91.42863370944492,54.298609956907136,0.6407642948198742,1,-0.5799999237060547,0.1100006103515625,-0.062499046325683594,-0.9899997711181641,1.3400001525878906,2,0.09927234252254391,-3.952460535159585,38.27000045776367,-1.903228982083133,38.13999938964844,4.214305177111717,37.83000183105469,0.09927234252254391
8564,2007-01-25,38.47000122070313,38.93999862670898,38.38000106811523,38.540000915527344,1524400.0,-0.00025983164376652823,-3.4799804687497455,-0.2916679912260886,47.05885458740555,27.81258253917287,-0.587962253425566,-0.025580600183822355,-0.17859632872042397,-1.0854524203282168,17.886951037693372,0.55999755859375,-0.8446053644849343,0.15050125122071023,-1.0218014712727168,1.3228039737141373,-0.4356501100260033,0.7366526124674238,-1.1070407241821343,72.98862166487694,32.51882717393069,0.5861513612467122,1,-0.40000152587891336,0.11999893188475852,0.09999752044677024,-0.8950023651123118,1.1199989318847585,3,0.08864049231110904,1.0625134110579086,38.47999954223633,-3.952460535159585,38.27000045776367,-1.903228982083133,38.13999938964844,0.08864049231110904
8565,2007-01-26,38.18000030517578,38.56999969482422,38.02999877929688,38.56999969482422,866700.0,-0.007538365124129087,1.7692397981141308,5.5714441416899385,54.40002441406251,32.31606929347398,-0.28392432863542894,0.17494121047481315,0.13916949523739675,-0.793787115118235,17.253761592202668,0.5400009155273366,-0.8174594961934929,-0.07699966430664062,-1.126913857121572,0.9729145285082907,-0.6019567607141028,0.4479574321008215,-0.6908767582397459,31.531485089989513,-12.662899071898256,0.524957096407465,1,-0.1100006103515625,0.4099998474121094,0.567500114440918,-0.5450000762939453,1.700000762939446,4,0.09219487767490908,-3.4799804687497455,38.47000122070313,1.0625134110579086,38.47999954223633,-3.952460535159585,38.27000045776367,0.09219487767490908
8566,2007-01-29,38.16999816894531,38.43000030517578,38.08000183105469,38.08000183105469,926900.0,-0.00026197318361764754,-6.778060359443879,-0.23076020188583277,51.47678509919811,36.53313840729216,-0.23778905455250055,0.09282922833461527,0.17481367374969636,-0.786153641107191,16.38367941568043,0.34999847412109375,-0.755746493663672,-0.025501632690428266,-0.9271364579146137,0.8761331925337572,-0.47631904530251745,0.4253157799216609,-0.5648046156274447,15.38455089268069,-30.211905280924416,0.45081741261209224,1,-0.09999847412109375,0.4200019836425781,0.5825023651123047,-0.5249977111816406,1.0300025939941406,0,0.05947080342305355,1.7692397981141308,38.18000030517578,-3.4799804687497455,38.47000122070313,1.0625134110579086,38.47999954223633,0.05947080342305355
8567,2007-01-30,38.20000076293945,38.349998474121094,38.0,38.27000045776367,1458900.0,0.0007860255549749784,2.043521528561003,-0.7778060359443879,46.75927888215431,39.85068145817765,-0.1766287348674993,-0.015962775095708537,0.17036333988512098,-0.8190131813942543,16.19216451707814,0.34999847412109375,-0.6646073169871158,0.0540008544921875,-0.7169832067585915,0.8249849157429665,-0.33149117613320556,0.43949288511758056,-0.4880228037502974,21.276707992614245,-22.832930790147874,0.38549203062539095,1,-0.13000106811523438,0.3899993896484375,0.5524997711181641,-0.5550003051757812,1.3199996948242188,1,0.06963350246821887,-6.778060359443879,38.16999816894531,1.7692397981141308,38.18000030517578,-3.4799804687497455,38.47000122070313,0.06963350246821887
8568,2007-01-31,38.47999954223633,38.52999877929688,38.150001525878906,38.20000076293945,1605100.0,0.007329810829965311,-1.0000000000000373,-4.0,60.28032635221012,44.539033316351116,-0.3561220579063189,-0.34599180787094497,-0.07836841721474741,-1.1039421689219466,16.604145960636885,0.37999725341797586,-0.5399972875970036,0.3544996261596651,-0.35232329388656325,1.0613225462058935,0.001088166136547386,0.7079110861827829,-0.6697799296455855,51.06385569060363,4.58279332156593,0.35341146002311563,1,-0.4099998474121094,0.1100006103515625,0.3450002670288086,-0.7700004577636719,1.6100006103515625,2,0.05119545852750895,2.043521528561003,38.20000076293945,-6.778060359443879,38.16999816894531,1.7692397981141308,38.18000030517578,0.05119545852750895
8569,2007-02-01,38.75,38.84000015258789,38.5,38.5,1492800.0,0.007016643996248462,-1.720001220703125,0.8928610354223433,68.72239811248463,49.53642502498403,-0.5034905894761437,-0.6534319380521154,-0.32234646714032067,-1.3685709282586416,17.600207163107417,0.3600006103515625,-0.3738002888718128,0.62700004577637,-0.07006441036357103,1.324064501916311,0.2784678177063995,0.9755322738463406,-0.8493980662797966,89.28569806676627,38.316361847811834,0.3485322280699699,2,-0.36499977111816406,-0.3099994659423828,0.22749996185302734,-0.9750003814697266,1.4500007629394531,3,0.027612895350302313,-1.0000000000000373,38.47999954223633,2.043521528561003,38.20000076293945,-6.778060359443879,38.16999816894531,0.027612895350302313
8570,2007-02-02,38.959999084472656,39.02999877929688,38.66999816894531,38.70000076293945,1218900.0,0.005419331212197509,-1.2499791386031653,1.0399932861328125,74.99999999999977,54.202011478077004,-0.5993734430978819,-0.8835271441457166,-0.49786589985244234,-1.566174462043719,18.087579912004394,0.3600006103515696,-0.208348049476335,0.8209991455078125,0.062027721922802925,1.579970569092822,0.4415134337153077,1.2004848573003173,-0.9762454153133504,93.20390506947878,39.136112132960335,0.37948571179250623,2,-0.44499969482421875,-0.5199985504150391,0.04500102996826172,-1.1849994659423828,0.2800025939941406,4,0.01617045900718006,-1.720001220703125,38.75,-1.0000000000000373,38.47999954223633,2.043521528561003,38.20000076293945,0.01617045900718006
8571,2007-02-05,38.91999816894531,38.97000122070313,38.68999862670898,38.900001525878906,867000.0,-0.0010267175684632868,3.6666030898337487,0.07691066214768842,83.49047946363987,59.102777291200965,-0.488461028467178,-0.809417142985879,-0.4183036365926682,-1.5181958945866256,17.54968317735905,0.28000259399415484,-0.03851230131952832,0.7329982757568345,-0.09646137344454075,1.5624579249582098,0.31826845115615043,1.1477281003575186,-0.8316199887722462,89.32031643506797,28.770162044059518,0.41472982460068597,2,-0.404998779296875,-0.4799976348876953,0.14000225067138672,-1.144998550415039,0.18000030517578125,0,0.024666057151459864,-1.2499791386031653,38.959999084472656,-1.720001220703125,38.75,-1.0000000000000373,38.47999954223633,0.024666057151459864
8572,2007-02-06,38.959999084472656,39.16999816894531,38.79999923706055,38.93999862670898,1059000.0,0.0010277728008543097,-1.4666658189540074,1.0001907668832244,83.00964041939343,63.35530970339424,-0.4696850407207265,-0.8239287446007211,-0.4264892995194316,-1.5454347210528425,16.936159436850385,0.3699989318847656,0.11509652364182443,0.729999160766603,-0.16689538460050812,1.626893706133714,0.2815518880830439,1.178446433450162,-0.7774588443872119,79.41178670536229,14.186215078724558,0.44844727268355594,2,-0.375,-0.6849994659423828,0.10000133514404297,-1.1849994659423828,0.5699996948242259,1,0.006160207497603487,3.6666030898337487,38.91999816894531,-1.2499791386031653,38.959999084472656,-1.720001220703125,38.75,0.006160207497603487
8573,2007-02-07,38.97000122070313,39.04999923706055,38.77000045776367,38.959999084472656,1164100.0,0.0002567283487042715,2.2941387667175297,0.5000953652490809,82.84306484035353,67.33133306483292,-0.4502158896009618,-0.8266980247301419,-0.39810116022820097,-1.5426467486359456,17.04272220343615,0.279998779296875,0.22306816040952526,0.7085012435913143,-0.2469981819593272,1.6640006691419558,0.23075153081599353,1.186250956366635,-0.6689660291545039,70.14962763898168,2.008083876468646,0.4777497127753197,2,-0.38500213623047586,-0.7450008392334055,0.08749866485594993,-1.1950016021728587,-0.030002593994154836,2,0.01411340056023258,-1.4666658189540074,38.959999084472656,3.6666030898337487,38.91999816894531,-1.2499791386031653,38.959999084472656,0.01411340056023258
8574,2007-02-08,38.86999893188477,39.040000915527344,38.70000076293945,38.97999954223633,748400.0,-0.0025661351215260364,1.9564799150827612,-10.997711670472025,76.80396255316481,69.82065952473317,-0.32129454645907884,-0.6970650195071002,-0.2600791069037598,-1.4336590985053945,16.824243924124232,0.3400001525878906,0.2989494657307574,0.5669990539550867,-0.419586261949199,1.5535843698593723,0.07370639600294737,1.060291711907226,-0.4646881830485441,40.000152587892046,-25.57154400599049,0.49329265795214167,2,-0.2849998474121165,-0.6849994659423899,0.1275014877319265,-0.8899993896484446,0.6100006103515554,3,0.03138670579438485,2.2941387667175297,38.97000122070313,-1.4666658189540074,38.959999084472656,3.6666030898337487,38.91999816894531,0.03138670579438485
8575,2007-02-09,39.02999877929688,39.18000030517578,38.86999893188477,38.90999984741211,768700.0,0.004116281240256647,-2.100001907341506,-1.0908933277848487,74.86019947148591,72.41881667720958,-0.3889439381529627,-0.8095750339388559,-0.37619234950204117,-1.5822149263139593,16.42365885419421,0.3100013732910085,0.34901048932668033,0.670499038696299,-0.34782676198649654,1.6888248393790946,0.16133613835489768,1.1796619390377003,-0.5329255400475645,69.38754855937474,6.261285238960639,0.5091629003413984,2,-0.4399986267089915,-0.8399982452392649,-0.08499908447266336,-1.049999237060554,0.6100006103515554,4,0.029976992575853956,1.9564799150827612,38.86999893188477,2.2941387667175297,38.97000122070313,-1.4666658189540074,38.959999084472656,0.029976992575853956
8576,2007-02-12,39.06999969482422,39.2400016784668,39.0,39.02999877929688,653400.0,0.0010248761664977124,-3.8001068131532767,0.33334392980886657,73.52927316912265,75.39326048687273,-0.3216822651695992,-0.7883987075397414,-0.36900267982325374,-1.6085069961261311,15.431531413205654,0.24000167846679688,0.395249296643847,0.6459999084472656,-0.38115497920104957,1.6731547960955808,0.13242246462311158,1.1595773522714197,-0.477316666345196,68.51820455219769,6.782362083265355,0.5135774438241566,2,-0.3749980926513672,-0.8499984741210938,-0.19250011444091797,-1.0900001525878906,1.1199989318847585,0,0.004351215381890539,-2.100001907341506,39.02999877929688,1.9564799150827612,38.86999893188477,2.2941387667175297,38.97000122070313,0.004351215381890539
8577,2007-02-13,38.9900016784668,39.04999923706055,38.79999923706055,39.0,1153500.0,-0.002047556103974557,3.545586960291313,-0.24995231737559276,66.24203047856005,76.05567205646717,-0.13168603900327014,-0.6229911063753661,-0.2517644943725088,-1.508419909570236,14.1839127275576,0.2700004577636719,0.4420649501707885,0.4915018081665039,-0.46734083979121266,1.4503444561242205,0.012080484187642071,0.9709231321453657,-0.2937476659897271,53.703782195283914,-4.099479693769418,0.4794213239788596,2,-0.12000083923339844,-0.7700004577636719,-0.21500205993652344,-0.8950023651123047,1.3400001525878906,1,0.0028211539091840265,-3.8001068131532767,39.06999969482422,-2.100001907341506,39.02999877929688,1.9564799150827612,38.86999893188477,0.0028211539091840265
8578,2007-02-14,39.04999923706055,39.18000030517578,38.88000106811523,39.060001373291016,1070300.0,0.0015387934344943677,1.3999938964844318,1.0003815337657382,67.90110084181993,75.96441680417111,-0.11435149901673469,-0.5995264573241528,-0.2865967632178936,-1.542187089191927,12.745727541825048,0.299999237060554,0.506981587995071,0.4789993286132841,-0.41056271547027734,1.3685613726968455,0.034218306571503376,0.9237803506550648,-0.26674559802511766,64.81442235691377,8.563034383042599,0.4447810220417803,2,-0.09499931335449219,-0.8299980163574219,-0.3449993133544922,-0.9200000762939453,0.9300003051757812,2,0.012291921936346428,3.545586960291313,38.9900016784668,-3.8001068131532767,39.06999969482422,-2.100001907341506,39.02999877929688,0.012291921936346428
8579,2007-02-15,39.58000183105469,39.72000122070313,39.0099983215332,39.150001525878906,1834100.0,0.013572409842485644,1.0000107456399365,-42.9908466819222,87.63428290161816,77.36822601546203,-0.5746694847581182,-1.0286909581084984,-0.7824998926170821,-2.037022591308755,12.114215880466075,0.710002899169929,0.6041074708570164,0.9115018844604492,0.028772396499711306,1.7942313724211871,0.4701371404800767,1.3528666284408217,-0.7800025939941406,84.78270784872205,24.354988091907444,0.4413647439803694,2,-0.3750019073486328,-1.1200008392333984,-0.820002555847168,-1.450002670288086,0.4499969482421946,3,-0.01616986292920175,1.3999938964844318,39.04999923706055,3.545586960291313,38.9900016784668,-3.8001068131532767,39.06999969482422,-0.01616986292920175
8580,2007-02-16,42.290000915527344,42.45000076293945,40.54999923706055,40.81999969482422,6432700.0,0.06846889740026185,1.1229056470277343,3.4186050637852414,95.17541731569429,78.66655244346808,-3.0872948123612147,-3.570486826588123,-3.444581634459851,-4.69781473364921,11.770649618789248,2.8699989318847656,0.722781660688689,3.398501014709474,1.614427350081307,5.182574679337641,2.5064641823953906,4.290537847023558,-3.4099998474121165,95.61644436919565,28.2728211403319,0.8920368323140818,2,-1.7150001525878906,-2.4650001525878906,-3.495001792907715,-4.155000686645508,-3.0699996948242116,4,-0.06644599934873219,1.0000107456399365,39.58000183105469,1.3999938964844318,39.04999923706055,3.545586960291313,38.9900016784668,-0.06644599934873219
8581,2007-02-20,42.38999938964844,42.4900016784668,41.27999877929688,41.27999877929688,2830000.0,0.002364589074397072,-1.180184205100022,0.7551018289771382,95.24835486068943,80.02640960361208,-2.9539495029588423,-3.5160292825347312,-3.5096646854113516,-4.752794409109335,12.439462480285762,1.2100028991699148,0.8135472324877568,3.2859994888305692,0.9513413870067922,5.620657590654346,2.1186704379186807,4.453328539742458,-3.3800010681152344,97.28991266520006,23.12279791152703,1.167329050911887,2,-1.7949981689453125,-2.5449981689453125,-3.702500343322754,-4.254999160766602,-3.8800010681152344,1,-0.06487379192252463,1.1229056470277343,42.290000915527344,1.0000107456399365,39.58000183105469,1.3999938964844318,39.04999923706055,-0.06487379192252463
8582,2007-02-21,42.09000015258789,42.650001525878906,41.9900016784668,42.29999923706055,2371000.0,-0.007077122938902614,-2.2195426040678092,-0.18918826036153807,88.81719812628695,80.69020219093802,-2.4174933308062876,-3.0727111612416564,-3.172358099680288,-4.4045930324294815,13.99685404638819,0.6599998474121094,0.8741138671863595,2.7950002670288114,0.14402198888764417,5.445978545169979,1.4695111279582278,4.120489406099395,-2.3840011596679673,85.14585397097798,7.723533546440734,1.325489139070584,2,-1.414999008178711,-2.164999008178711,-3.597500801086426,-3.9549999237060547,-3.4599990844726634,2,-0.045141399833473095,-1.180184205100022,42.38999938964844,1.1229056470277343,42.290000915527344,1.0000107456399365,39.58000183105469,-0.045141399833473095
8583,2007-02-22,42.29999923706055,42.47999954223633,42.0,42.099998474121094,1975000.0,0.0049892868546292934,-1.4000114441572808,-0.9523887375113533,88.67101436869255,82.00876350377445,-2.352888597096623,-3.1429948423590446,-3.330234759789491,-4.565158480180116,15.638408987924791,0.4799995422363281,0.9408243357369912,2.8139993667602567,-0.12458902896464252,5.752587762485156,1.3447051688978036,4.28329356462271,-2.0051997375488284,90.38456096960297,13.86543145816151,1.4692941978624507,2,-1.5749988555908203,-2.374998092651367,-3.8874998092651367,-4.125,-3.3499984741210938,3,-0.04657204353516564,-2.2195426040678092,42.09000015258789,-1.180184205100022,42.38999938964844,1.1229056470277343,42.290000915527344,-0.04657204353516564
8584,2007-02-23,41.88000106811523,42.18999862670898,41.75,42.060001373291016,1075900.0,-0.009929034905923673,1.0000173397375087,-0.8999980926586787,80.41669216421309,82.62615158074411,-1.632717894754677,-2.5870697764354063,-2.873203153613119,-4.092557600614093,17.867142566711905,0.5499992370605469,1.012009468895073,2.223501205444329,-0.8590564096320961,5.306058820520754,0.6822223979061164,3.7647800129825413,-1.114161163330074,63.33335149853827,-10.617758297698934,1.5412788075382122,2,-1.1550006866455007,-1.9549999237060476,-3.5200004577636648,-3.4900016784667898,-3.3600006103515554,4,-0.04536775256496928,-1.4000114441572808,42.29999923706055,-2.2195426040678092,42.09000015258789,-1.180184205100022,42.38999938964844,-0.04536775256496928
8585,2007-02-26,41.70000076293945,42.09000015258789,41.68999862670898,42.0,1297300.0,-0.004298001446633504,-1.4999821188026083,1.666659602424382,78.13768589897536,83.13819743961665,-1.155680414888586,-2.2449377787997307,-2.659109352687011,-3.869249164318802,19.71114698938003,0.40000152587891336,1.093664794215094,1.8675008773803725,-1.2617025428208208,4.996704297581566,0.30289916727977584,3.432102587480969,-0.5573285339355465,30.657017636674123,-39.64186541380478,1.564601710100596,2,-0.9750003814697266,-1.7749996185302734,-3.4149999618530273,-3.3100013732910156,-2.9300003051757812,0,-0.04004800846734691,1.0000173397375087,41.88000106811523,-1.4000114441572808,42.29999923706055,-2.2195426040678092,42.09000015258789,-0.04004800846734691
8586,2007-02-27,40.43999862670898,41.650001525878906,40.20000076293945,41.61999893188477,2241500.0,-0.03021587801385106,1.338700547591214,3.9333443535979518,62.01298359494348,82.66830334143702,0.3565924187420322,-0.8497187781514697,-1.389913019680634,-2.5683552930709936,20.65471716558561,1.5,1.185387704735632,0.4939987182617145,-2.5446675186738403,3.5326649551972693,-1.025334400206063,2.013331836729492,2.210002899169929,9.795828123807619,-56.89863282988977,1.5193331184677756,2,0.32500267028809304,-0.1999969482421804,-2.244997978210442,-2.0499992370605398,-1.9899978637695241,1,-0.030168087226394857,-1.4999821188026083,41.70000076293945,1.0000173397375087,41.88000106811523,-1.4000114441572808,42.29999923706055,-0.030168087226394857
8587,2007-02-28,40.86000061035156,41.27000045776367,40.2400016784668,40.33000183105469,2415700.0,0.010385806080744686,-1.9014087533983086,-0.44915139171757773,64.38355766696117,82.27746521089716,0.25674479735105393,-1.1175182530889174,-1.7975851019197648,-2.9410953174704346,21.48548879561246,1.029998779296875,1.299318116921377,0.7810007095336928,-2.1674045214930686,3.7294059405604543,-0.6932019059796914,2.255203325047077,1.7410009002685527,28.947377226914377,-35.76878959225143,1.4742026155133825,2,-0.030000686645507812,-0.5349998474121094,-2.6649999618530273,-2.470001220703125,-2.4300003051757812,2,-0.05751351575415797,1.338700547591214,40.43999862670898,-1.4999821188026083,41.70000076293945,1.0000173397375087,41.88000106811523,-0.05751351575415797
8588,2007-03-01,40.45000076293945,40.849998474121094,39.900001525878906,40.68000030517578,1751800.0,-0.010034259453932548,2.3333467183327645,-0.43396239995393565,61.48257603060624,79.37172000300694,0.9903669321707369,-0.5822139954719319,-1.384278660572832,-2.491326304870526,22.610484119561242,0.9599990844726562,1.4216574473311212,0.27250080108642294,-2.581083756609246,3.126085358782092,-1.1542914777614115,1.6992930799342574,2.1029807327270476,24.01746433919872,-42.01474188268432,1.426792278847834,3,0.8250007629394531,-0.125,-2.205000877380371,-1.9950008392333984,-1.9000015258789062,3,-0.044993811137124196,-1.9014087533983086,40.86000061035156,1.338700547591214,40.43999862670898,-1.4999821188026083,41.70000076293945,-0.044993811137124196
8589,2007-03-02,39.81999969482422,40.45000076293945,39.79999923706055,40.45000076293945,1392800.0,-0.01557480979561432,1.0634934090620098,2.739140530409832,55.37415700362988,74.9493577461109,1.8528375033678373,0.13919553352322112,-0.7659606463470112,-1.825614158788845,23.69270017395509,0.6500015258789062,1.5690587373074578,-0.41100025177001953,-3.191071938278739,2.3690714347387,-1.8010360950243793,0.9790355914843403,2.626862602050778,0.8733820859222734,-62.060284776727876,1.390035843254359,3,1.4050006866455078,0.5050010681152344,-1.5749998092651367,-1.3299999237060547,-1.4399986267089915,4,-0.021848290772283674,2.3333467183327645,40.45000076293945,-1.9014087533983086,40.86000061035156,1.338700547591214,40.43999862670898,-0.021848290772283674
8590,2007-03-05,39.59000015258789,40.0099983215332,39.52999877929688,39.66999816894531,1423000.0,-0.005775980512280676,-3.7999771119039876,0.12698076305926093,53.44828022351908,70.30490500864752,1.8545954190731635,0.44144635354922457,-0.547011461040924,-1.5607187231904334,24.303195184466436,0.479999542236321,1.719007717948422,-0.6724998474121122,-3.405818083056971,2.0608183882327467,-2.0391589652345417,0.6941592704103172,2.6980503606982396,2.8302497903715347,-56.94338137367473,1.3666591178224288,3,1.5,0.7350006103515625,-1.260000228881836,-1.085000991821289,-1.0099983215332031,0,-0.027027019214453718,1.0634934090620098,39.81999969482422,2.3333467183327645,40.45000076293945,-1.9014087533983086,40.86000061035156,-0.027027019214453718
8591,2007-03-06,39.88000106811523,40.02999877929688,39.52999877929688,39.84000015258789,1373600.0,0.007325105188421777,1.9412081500761718,-0.5000238424490075,55.7419315461189,66.62987538862886,1.3087361337767263,0.23932434554021853,-0.8481444748635383,-1.816816931417307,24.95655573460448,0.5,1.800053787676788,-0.4304990768432688,-3.097462646164182,2.2364644924776442,-1.7639808615037254,0.9029827078171877,2.1874053064517653,20.115054666312233,-38.75639986122658,1.333481784660458,3,1.1249980926513743,0.44499969482422586,-1.5500011444091726,-1.325000762939446,-0.9099998474120952,1,-0.027833515060736058,-3.7999771119039876,39.59000015258789,1.0634934090620098,39.81999969482422,2.3333467183327645,40.45000076293945,-0.027833515060736058
8592,2007-03-07,39.20000076293945,39.79999923706055,38.849998474121094,38.90999984741211,3067000.0,-0.017051160656047393,-3.634108671380722,7.249856952127933,50.89606616879642,62.432658921973726,1.7161502273717701,0.9889298283208845,-0.18966409533064166,-1.1044481541732551,25.375519538002102,1.0300025939941335,1.4873418753409737,-1.1224994659423828,-3.765933255670454,1.5209343237856885,-2.444216360806422,0.1992174289216564,2.6644130040059295,17.50011444091797,-38.94164107106242,1.3217168948640357,3,1.319997787475586,1.125,-0.8700008392333984,-0.6350002288818359,-0.0800018310546804,2,-0.01913265268885067,1.9412081500761718,39.88000106811523,-3.7999771119039876,39.59000015258789,1.0634934090620098,39.81999969482422,-0.01913265268885067
8593,2007-03-08,39.52000045776367,39.61999893188477,39.27999877929688,39.43999862670898,1081800.0,0.008163257362146625,1.4285831062669068,0.27586751203601406,49.63234451952812,59.01217585034207,1.0731952476945068,0.7507381169841523,-0.521139051718464,-1.389410927312916,25.897267402559308,0.4199981689453196,1.1452036565308177,-0.8299997329711886,-3.4251937855754093,1.7651943196330322,-2.1275967592733025,0.46759729333092537,2.0429717798992826,41.87506407490147,-10.528106741248237,1.2975970263021113,3,0.9499988555908203,0.8800010681152344,-1.1900005340576172,-0.9549999237060547,-0.1100006103515625,3,-0.027580975201475733,-3.634108671380722,39.20000076293945,1.9412081500761718,39.88000106811523,-3.7999771119039876,39.59000015258789,-0.027580975201475733
8594,2007-03-09,40.09000015258789,40.11999893188477,39.61999893188477,39.849998474121094,1121600.0,0.014423069033953961,2.3333418104597685,2.999952317375282,31.727569803568457,53.855496284185755,0.24873932916064945,0.29178411071593047,-1.0939705122482763,-1.920064838627738,26.427016472282183,0.5999984741211009,0.8508678155639942,-0.3210000991821289,-2.825487816751128,2.18348761838687,-1.573243957966632,0.9312437596023742,1.20167470872088,97.63789224535348,48.60650761792455,1.2522438587844997,3,0.15999984741210938,0.4850006103515625,-1.760000228881836,-1.5249996185302734,-0.5800018310546875,4,-0.03841359215928897,1.4285831062669068,39.52000045776367,-3.634108671380722,39.20000076293945,1.9412081500761718,39.88000106811523,-0.03841359215928897
8595,2007-03-12,40.20000076293945,40.290000915527344,39.95000076293945,39.95000076293945,1291600.0,0.0027438416047116387,-1.720001220703125,1.0416593817054756,31.840815218800955,50.50303313128102,-0.10774270438673739,0.2887349812894726,-1.2039711850175934,-1.9823356364179858,26.764143150968977,0.3400001525878906,0.5232181926939035,-0.26949958801269247,-2.691464403291654,2.152465227266269,-1.4804819956521698,0.9414828196267848,0.8475064596505462,93.75,48.72354912905201,1.2109824076394797,3,-0.1400012969970703,0.45999908447265625,-1.7875003814697266,-1.6100006103515625,-0.5800018310546804,0,-0.04527362339012919,2.3333418104597685,40.09000015258789,1.4285831062669068,39.52000045776367,-3.634108671380722,39.20000076293945,-0.04527362339012919
8596,2007-03-13,39.2400016784668,40.11999893188477,39.2400016784668,39.88999938964844,1190600.0,-0.02388057378739361,-1.7076933911604568,-2.5999908447265625,28.69957074692772,46.538145695721745,0.7421845962592002,1.3303299152042385,-0.25416033920544123,-0.98465436277489,27.113318124468368,0.9599990844726562,0.21735181339205667,-1.2379987716674776,-3.640397104301485,1.1643995609665296,-2.4391979379844813,-0.036799605350473996,1.5877546692763147,27.0835099393888,-12.336538062631323,1.2011991663170019,3,0.6099967956542969,1.4299983978271484,-0.7625017166137695,-0.6500015258789062,0.3699989318847656,1,-0.016819567257416512,-1.720001220703125,40.20000076293945,2.3333418104597685,40.09000015258789,1.4285831062669068,39.52000045776367,-0.016819567257416512
8597,2007-03-14,39.099998474121094,39.58000183105469,38.79999923706055,39.2400016784668,1570400.0,-0.0035678694790304277,-1.1081103372906431,0.21539030359228373,25.830833902368056,42.57684101480639,0.6775258964183095,1.558923128585974,-0.11941222550338182,-0.8091569201401967,28.242896701924604,0.7800025939941406,-0.09536178509982562,-1.3835018157958956,-3.772020557069048,1.005016925477257,-2.5777611864324683,-0.18924244515932287,1.529982086259814,20.134154303050476,-12.308850401140834,1.1942593706365763,3,0.5250015258789062,1.575002670288086,-0.6224985122680664,-0.5099983215332031,0.6000022888183594,2,-0.0033247380688262718,-1.7076933911604568,39.2400016784668,-1.720001220703125,40.20000076293945,2.3333418104597685,40.09000015258789,-0.0033247380688262718
8598,2007-03-15,39.52999877929688,39.72000122070313,38.88999938964844,39.18000030517578,1345500.0,0.010997450689426147,1.2739671624008198,-2.4999318819651197,32.277532383170126,40.01054939031087,0.1154388881860342,1.2297783611704247,-0.5401079770589163,-1.1998441608612538,29.06096472623701,0.8300018310546946,-0.24095516066396527,-0.9775014877319279,-3.3144618764194576,1.3594589009556017,-2.1459816820756927,0.1909787066118369,0.8803840222855825,48.993202677966146,19.61253595104767,1.1684801943437633,3,0.015001296997063207,1.1450023651122976,-1.0999994277954173,-0.9399986267089915,0.06999969482421164,3,-0.010371865926462887,-1.1081103372906431,39.099998474121094,-1.7076933911604568,39.2400016784668,-1.720001220703125,40.20000076293945,-0.010371865926462887
8599,2007-03-16,38.93999862670898,39.650001525878906,38.849998474121094,39.63000106811523,1799800.0,-0.01492537745528355,1.1917791039160135,-1.9714441416893334,30.397735893223285,37.449377798055785,0.634173683415284,1.864991761749529,0.05543413338586589,-0.5737223575250638,28.872835475421294,0.8000030517578125,-0.4720268165018453,-1.5355014801025462,-3.942417006378811,0.8714140461737188,-2.7389592432406786,-0.3320437169644137,1.2771381471308558,9.395921606778925,-19.004415432757234,1.2034577631381334,3,0.605001449584968,1.7350025177002024,-0.5349988937377859,-0.34999847412108664,1.0,4,0.012069882826877043,1.2739671624008198,39.52999877929688,-1.1081103372906431,39.099998474121094,-1.7076933911604568,39.2400016784668,0.012069882826877043
8600,2007-03-19,39.47999954223633,39.61000061035156,38.90999984741211,39.0,1063100.0,0.013867512444054375,-1.121214923561541,-0.6956490490933216,42.40507933595381,35.96750533025966,0.0859687932730111,1.1633228300137404,-0.46747764084439325,-1.0809607080145724,25.95760974392564,0.7000007629394531,-0.6561434540198547,-0.8550004959106445,-3.140962413392181,1.430961421570892,-1.9979814546514092,0.28798046283012013,0.5670807271899889,51.51518654451899,19.903867925280654,1.1429809587407678,3,0.06500053405761719,1.2450008392333984,-1.0950002670288086,-0.8899993896484375,0.490001678466804,0,0.0007598475087311485,1.1917791039160135,38.93999862670898,1.2739671624008198,39.52999877929688,-1.1081103372906431,39.099998474121094,0.0007598475087311485
8601,2007-03-20,39.63999938964844,39.65999984741211,39.2599983215332,39.29999923706055,976000.0,0.004052681085797261,1.1052652712944837,0.7083343267450269,39.9339919450785,34.74949708317989,-0.12477714764767,0.8292526472942541,-0.5862549974940094,-1.2099687233802285,22.831495439078985,0.40000152587890625,-0.7496092331069377,-0.5575006484985323,-2.6452384085772067,1.530237111580142,-1.601369528537866,0.48636823154080133,0.2574311558939897,91.3041675477762,56.90394815448242,1.0438688800393356,3,-0.09499931335449219,1.085000991821289,-1.2499990463256836,-1.0499992370605469,0.29000091552734375,1,-0.000504552423602922,-1.121214923561541,39.47999954223633,1.1917791039160135,38.93999862670898,1.2739671624008198,39.52999877929688,-0.000504552423602922
8602,2007-03-21,40.18999862670898,40.38000106811523,39.459999084472656,39.54999923706055,1468800.0,0.013874854831712469,-1.243908112282382,1.8823503012487308,47.90321012690622,34.55737103955523,-0.5806371782646309,0.13661604978983632,-1.0923040754213744,-1.720832786714162,19.182253598708467,0.920001983642571,-0.7988276566561439,0.08749866485594993,-1.801058670013532,1.9760559997254319,-0.8567800025787946,1.0317773322906945,-1.3899993896484304,87.58156083185187,49.72537947474027,0.9442786674347415,3,-0.5999984741210866,0.5350017547607493,-1.732497215270989,-1.5999984741210866,-0.9899978637695241,2,-0.014431401746104244,1.1052652712944837,39.63999938964844,-1.121214923561541,39.47999954223633,1.1917791039160135,38.93999862670898,-0.014431401746104244
8603,2007-03-22,40.33000183105469,40.560001373291016,40.18000030517578,40.18000030517578,1074400.0,0.003483533444379683,-4.066629367783937,0.23437760770569843,54.465862842086416,37.083848043835005,-0.6634247598413481,-0.1671094679241918,-1.1935612692680877,-1.8177750114707294,15.424239813729368,0.3800010681152344,-0.8916014606358473,0.32600173950195455,-1.2614683683404948,1.913471847344404,-0.46773331441927013,1.1197367934231792,-1.4984025573730477,86.5497571759688,42.1972655151257,0.7937350539212245,3,-0.6500015258789062,0.39499855041503906,-1.7850008010864258,-1.7400016784667969,-1.2300033569335938,3,-0.01562115148802512,-1.243908112282382,40.18999862670898,1.1052652712944837,39.63999938964844,-1.121214923561541,39.47999954223633,-0.01562115148802512
8604,2007-03-23,39.97999954223633,40.4900016784668,39.95000076293945,40.45000076293945,1156000.0,-0.008678459532051264,-1.0377439972361375,-3.1333095976806877,53.344757776931516,39.47317499473841,-0.36952665853832656,0.035048014465495214,-0.7984098165899027,-1.4296629123418612,11.943296195482304,0.5400009155273438,-0.8962734179316172,0.07099952697753764,-1.2485687798665452,1.3905678338216205,-0.5887846264445074,0.7307836803995826,-1.079264184570313,64.84840638279181,14.613931732194729,0.6597841534220422,3,-0.2999992370605469,0.7450008392333984,-1.3924989700317383,-1.3899993896484375,-0.5400009155273509,4,-0.009504779201255031,-4.066629367783937,40.33000183105469,-1.243908112282382,40.18999862670898,1.1052652712944837,39.63999938964844,-0.009504779201255031
8605,2007-03-26,40.02999877929688,40.11999893188477,39.68000030517578,39.97999954223633,1268400.0,0.0012506062439479049,2.826082629824183,-0.10638107915071962,51.341659234045466,41.988962604418155,-0.49861093407751156,-0.154394362835653,-0.7972347270566971,-1.438160311600278,8.490677411277463,0.4399986267089915,-0.9082056245406065,0.20449886322022337,-0.8151501108949759,1.2241478373354227,-0.30532562383737627,0.714323350277823,-1.0628927810058642,59.23066539901695,4.972046532341423,0.5098244870575994,3,-0.34999847412110086,0.6950016021728445,-1.1974983215332102,-1.4399986267089915,-0.55999755859375,0,-0.002248317645077047,-1.0377439972361375,39.97999954223633,-4.066629367783937,40.33000183105469,-1.243908112282382,40.18999862670898,-0.002248317645077047
8606,2007-03-27,39.22000122070313,39.9900016784668,39.16999816894531,39.2400016784668,1762500.0,-0.020234763509727416,-12.665977939540355,-0.40001525902169777,50.174829022351375,44.693850951082965,0.34447659887580784,0.5897547641425973,0.059448658564100754,-0.5954204587894552,7.957739217851152,0.8600006103515696,-0.8501066981411185,-0.5444988250732337,-1.5552931417698588,0.46629549162339146,-1.0498959834215427,-0.039101666724924655,-0.18917940741211225,3.597333560202607,-53.026149003666994,0.5053971583483114,3,0.4849987030029226,1.5049991607665945,0.979999542236321,0.604999542236321,0.18000030517577414,1,0.019122895886196423,2.826082629824183,40.02999877929688,-1.0377439972361375,39.97999954223633,-4.066629367783937,40.33000183105469,0.019122895886196423
8607,2007-03-28,38.5099983215332,39.22000122070313,38.41999816894531,39.22000122070313,2940700.0,-0.018103082026298845,1.2535205213756244,35.499332443270646,41.73485454847411,45.744664525005625,1.0750384784282119,1.174912822820346,0.8178762282143524,0.1337885381472219,7.696511064018527,0.8000030517578196,-0.8217241346395951,-1.1370016098022475,-2.1579018334888644,-0.11610138611563059,-1.6474517216455524,-0.6265514979589426,2.0500030517578125,4.205608309610349,-52.041056678971636,0.5104501118433082,3,0.9800014495849609,2.0250015258789062,1.7100028991699219,1.3350028991699219,0.960002899169929,2,0.03687359245737931,-12.665977939540355,39.22000122070313,2.826082629824183,40.02999877929688,-1.0377439972361375,39.97999954223633,0.03687359245737931
8608,2007-03-29,38.63000106811523,38.849998474121094,38.43999862670898,38.68000030517578,2081900.0,0.0031161452041643667,1.1025871766029611,0.07042117309522053,37.10250731598168,46.48963912753434,0.9095995217101489,0.9608315151205744,0.7454672633981332,0.03564107965198815,7.949070612234448,0.4099998474121165,-0.6778654144820493,-0.9259988784790139,-1.9697253424140726,0.11772758545604489,-1.4478621104465432,-0.4041356465114845,1.8872002410888769,10.145050392617954,-39.17777443321186,0.5218632319675309,3,0.8599987030029368,1.819997787475593,1.6700000762939524,1.2950000762939524,0.7599983215332102,3,0.01475536316499615,1.2535205213756244,38.5099983215332,-12.665977939540355,39.22000122070313,2.826082629824183,40.02999877929688,0.01475536316499615
8609,2007-03-30,38.95000076293945,39.0,38.560001373291016,38.59000015258789,1455500.0,0.00828370918913457,-1.0952406902815621,-7.200122072174151,39.352659365682676,46.15048135305977,0.6606413295075626,0.6032402365626979,0.4767938341727316,-0.26297540662892516,8.277002001293063,0.4399986267089844,-0.4868865184121631,-0.5624992370605497,-1.6320960780946407,0.5070976039735413,-1.0972976575775917,-0.027700816543507756,1.5252564834594722,31.1766091844404,-12.009020938244177,0.5347984205170445,3,0.5399990081787109,1.3549976348876953,1.375,0.9750003814697266,0.11999893188476562,4,0.0038510323040703565,1.1025871766029611,38.63000106811523,1.2535205213756244,38.5099983215332,-12.665977939540355,39.22000122070313,0.0038510323040703565
8610,2007-04-02,38.52000045776367,39.40999984741211,38.400001525878906,39.11000061035156,1912700.0,-0.011039802227293505,-1.4337367117230984,-1.6388865341414827,43.25843017690447,46.51986337881821,1.0506300286478378,1.0002521564158187,0.9477343914271472,0.1920325908217535,8.79235798401949,1.0099983215332031,-0.3857919872263267,-0.9389995574951158,-2.0957628969361224,0.21776378194589086,-1.5173812272156155,-0.360617887774616,1.9141516070861826,7.547101909987548,-36.119008767754565,0.578381669720502,4,0.9600009918212891,1.7250003814697266,1.8050003051757812,1.4050006866455078,0.25,0,0.023883648961896098,-1.0952406902815621,38.95000076293945,1.1025871766029611,38.63000106811523,1.2535205213756244,38.5099983215332,0.023883648961896098
8611,2007-04-03,38.77000045776367,38.79999923706055,38.54999923706055,38.66999816894531,1354800.0,0.006490134917680468,2.125002980235081,-0.16949536094138945,46.97249992475611,46.41645113413487,0.7423037075723826,0.6986500524759549,0.7324300878234453,-0.032050441322382994,9.307274703912064,0.279998779296875,-0.20368970407729137,-0.6334995269775376,-1.8115313554706063,0.544532301515531,-1.2225154412240684,-0.04448361273100687,1.582785585527347,36.63361849187015,-9.595659718269445,0.5890159142465335,4,0.7100009918212891,1.2550010681152344,1.5550003051757812,1.1550006866455078,-0.11999893188476562,1,0.0180552167829362,-1.4337367117230984,38.52000045776367,-1.0952406902815621,38.95000076293945,1.1025871766029611,38.63000106811523,0.0180552167829362
8612,2007-04-04,38.45000076293945,38.88000106811523,38.41999816894531,38.560001373291016,2009800.0,-0.008253796519110956,-4.411614235067008,-1.0999809269502194,39.88767375956441,44.79665234718798,0.8823130760697282,1.0114376210442657,1.0799314405547449,0.3129072534869124,9.514469622570495,0.46000289916991477,-0.17711823158536788,-0.915999221801755,-2.166807720769775,0.33480927716626496,-1.5414034712857614,-0.29059497231774856,1.8246738996550818,4.9504277378052235,-39.23848823567959,0.625404249484009,4,0.9950008392333984,1.385000228881836,2.0525007247924805,1.4750003814697266,0.21999740600585938,2,0.02470743157579136,2.125002980235081,38.77000045776367,-1.4337367117230984,38.52000045776367,-1.0952406902815621,38.95000076293945,0.02470743157579136
8613,2007-04-05,38.43000030517578,38.5099983215332,38.27000045776367,38.47999954223633,2059600.0,-0.0005201679419197802,3.3637246401942082,0.4545359966708281,44.65411470783237,43.83102533951029,0.6754902129667357,0.9966919488311277,1.1209982398527956,0.35480934616823845,9.802397641421685,0.23999786376953125,-0.149007637739615,-0.8814996719360337,-2.1973506687800963,0.43435132490802886,-1.539425170358065,-0.22357417351400244,1.769687431950132,14.035081848723749,-33.127486065634976,0.6579254984220329,4,0.7649993896484375,1.1299991607666016,2.1475000381469727,1.4950008392333984,0.3899993896484375,3,0.027062214604960166,-4.411614235067008,38.45000076293945,2.125002980235081,38.77000045776367,-1.4337367117230984,38.52000045776367,0.027062214604960166
8614,2007-04-09,38.54999923706055,38.75,38.43999862670898,38.61999893188477,1119800.0,0.0031225326810264686,-1.137933756017939,1.4000152590220387,39.31035631853295,42.49421390445334,0.3702495179536669,0.796227473586697,1.0242167150028791,0.2579515371430148,10.562633356852448,0.31999969482421875,-0.22550726155639467,-0.6845006942749023,-1.9887200801544935,0.6197186916046888,-1.336610387214698,-0.03239100133510675,1.5339072633036324,24.561309579579984,-21.139790450298456,0.6521096929397963,4,0.5800018310546875,0.8650016784667969,2.250001907348633,1.3750019073486328,0.31999969482422586,0,0.02178988765790546,3.3637246401942082,38.43000030517578,-4.411614235067008,38.45000076293945,2.125002980235081,38.77000045776367,0.02178988765790546
8615,2007-04-10,38.38000106811523,38.540000915527344,38.349998474121094,38.47000122070313,1176200.0,-0.00440980991724349,-1.5332756910713832,1.2857220708447592,35.55049262915493,40.86928763854262,0.31467303788114975,0.8673544644182343,1.225284616678607,0.4481018400629111,11.170087436177345,0.20000076293945312,-0.3778735953262924,-0.7634988784790124,-2.037700423129671,0.5107026661716461,-1.4005996508043381,-0.12639810615368674,1.5950710696929207,18.032868899616325,-20.995093714433516,0.6371007723253291,4,0.45999908447266336,1.0349998474121165,2.3949995040893626,1.5450000762939524,0.7000007629394602,1,0.017978077319081187,-1.137933756017939,38.54999923706055,3.3637246401942082,38.43000030517578,-4.411614235067008,38.45000076293945,0.017978077319081187
8616,2007-04-11,38.58000183105469,38.72999954223633,38.290000915527344,38.4900016784668,1118500.0,0.005211067154076154,1.256428815963222,-0.9999999999998421,29.92525677821257,39.55711010851356,0.01602659038695009,0.6486284599800669,1.0596406514708931,0.2683433930874344,11.337639310255042,0.4399986267089844,-0.5065226140879915,-0.5304981231689467,-1.8281468502609073,0.7671506039230138,-1.1793224867149235,0.11832624037702999,1.2927660059507886,50.81984641168731,17.192769431972238,0.6488243635459789,4,0.2599983215332031,0.8349990844726562,2.1274986267089844,1.3449993133544922,0.589996337890625,2,0.004924795689253969,-1.5332756910713832,38.38000106811523,-1.137933756017939,38.54999923706055,3.3637246401942082,38.43000030517578,0.004924795689253969
8617,2007-04-12,38.97000122070313,39.38999938964844,38.5,39.38999938964844,1377100.0,0.010108848396541914,3.23811080835604,-4.666638409697713,34.03755952626162,39.216560354100224,-0.33733356020143646,0.26181398911337084,0.7082710280210023,-0.0994193441528779,10.906843203183406,0.8899993896484375,-0.6278641298746663,-0.13399887084960227,-1.4331704845390192,1.1651727428398146,-0.7835846776943143,0.5155869359951097,0.8066005735478328,62.50012772436124,34.098160685134516,0.6495858068447093,4,-0.13000106811524148,0.44499969482421164,1.6949987411498952,0.9549999237060476,0.5299987792968679,3,-0.00821143661279189,1.256428815963222,38.58000183105469,-1.5332756910713832,38.38000106811523,-1.137933756017939,38.54999923706055,-0.00821143661279189
8618,2007-04-13,39.11999893188477,39.540000915527344,38.849998474121094,39.4900016784668,1432800.0,0.0038490558502202177,1.9361729757807935,0.8809627611262468,39.408853109638024,39.22280410342861,-0.4587589791908826,0.08382284521357519,0.5904159530887156,-0.2251243718153546,10.742363908709219,0.69000244140625,-0.6859745091292311,0.03649883270264098,-1.247216890526822,1.320214555932104,-0.6053590289120905,0.6783566943173724,0.5662067821769554,66.39984130859432,40.8480069155526,0.64185786161473,4,-0.21499824523926492,0.295001983642571,1.3025007247924734,0.805002212524407,0.38000106811522727,4,-0.011503087301280246,3.23811080835604,38.97000122070313,1.256428815963222,38.58000183105469,-1.5332756910713832,38.38000106811523,-0.011503087301280246
8619,2007-04-16,39.40999984741211,39.5099983215332,39.02999877929688,39.099998474121094,1341400.0,0.007413111540015116,-1.133327681939594,-0.8378353300204298,42.790708815234616,39.17083506324307,-0.7561659543917187,-0.1783030541561459,0.32788596786203783,-0.4933704815870996,10.519770482584804,0.479999542236321,-0.6200055848060018,0.30299968719482706,-0.9868483765981821,1.5928477509878363,-0.3419243447016811,0.9479237190913352,0.19123355127173625,89.59991455078125,65.48648343095994,0.6449240318965052,4,-0.5049991607666016,0.005001068115234375,1.0250005722045898,0.5150012969970703,0.15000152587890625,0,-0.014970823518707377,1.9361729757807935,39.11999893188477,3.23811080835604,38.97000122070313,1.256428815963222,38.58000183105469,-0.014970823518707377
8620,2007-04-17,39.5099983215332,39.790000915527344,39.27000045776367,39.31999969482422,1871000.0,0.0025373883407324715,-2.5862459057365728,0.6128960807235587,54.03895666440324,39.955996923203855,-0.7833417760580801,-0.2908509410425353,0.2503168722049196,-0.5680973576632482,10.430066880095765,0.5200004577636719,-0.5269618625165648,0.4014982223510728,-0.8902445509785935,1.693240995680739,-0.24437316431375677,1.0473696090159024,-1.2399978637695312,81.33316040039062,52.368095826933455,0.6458713866648319,4,-0.4799976348876953,-0.09499740600585938,0.9025020599365234,0.41500282287597656,-0.529998779296875,1,-0.016198416017133233,-1.133327681939594,39.40999984741211,1.9361729757807935,39.11999893188477,3.23811080835604,38.97000122070313,-0.016198416017133233
8621,2007-04-18,39.61999893188477,39.75,39.27000045776367,39.310001373291016,1576700.0,0.002784120856102801,-1.4615399663523612,1.631577890657977,68.56189637794873,43.14202165857989,-0.8494154270514827,-0.4241744046439493,0.1657758485747607,-0.6495351237698515,10.421487532717725,0.4799995422363281,-0.46356294023370737,0.5124988555908274,-0.7775412640063664,1.8025389751880212,-0.13252120420776947,1.1575189153894243,-1.3195984649658286,86.82156100849934,52.463975299932784,0.6450200597985977,4,-0.5899982452392649,-0.20499801635742898,0.7400007247924734,0.30500221252440696,-0.5699996948242259,2,-0.01362940725360584,-2.5862459057365728,39.5099983215332,-1.133327681939594,39.40999984741211,1.9361729757807935,39.11999893188477,-0.01362940725360584
8622,2007-04-19,39.61000061035156,39.810001373291016,39.310001373291016,39.400001525878906,1877900.0,-0.0002523554215738688,-1.5641065769396298,0.6774217365622999,67.01391970308863,45.62644443583059,-0.7348435773465525,-0.48470718879807606,0.20035295062680802,-0.6152129042586267,11.18742220688101,0.5,-0.39613105254691305,0.5315004348754897,-0.679749503558071,1.7427503733090504,-0.07412453434129418,1.1371254040922736,-1.2798081344604526,79.1666501098709,40.02184321676029,0.6056249692167803,4,-0.5599994659423828,-0.19499969482421875,0.649998664855957,0.3150005340576172,-0.3800010681152344,3,-0.011108367448276701,-1.4615399663523612,39.61999893188477,-2.5862459057365728,39.5099983215332,-1.133327681939594,39.40999984741211,-0.011108367448276701
8623,2007-04-20,39.70000076293945,39.97000122070313,39.66999816894531,39.849998474121094,2067700.0,0.002272157313836898,-1.8571324771576125,-0.7142779291553134,64.1509759889444,48.38651328809853,-0.6992864816377065,-0.658064757377943,0.13616170132547012,-0.6772447797125665,11.827347687590283,0.3600006103515696,-0.36422123288015484,0.6530006408691378,-0.4490559994221073,1.7550572811603828,0.1019723207235117,1.2040289610147639,-1.3106159311523484,71.27662164794418,29.838195487956796,0.5510283201456228,4,-0.5699996948242188,-0.2849998474121094,0.4499998092651367,0.22500038146972656,-0.3300018310546804,4,-0.005037802496118737,-1.5641065769396298,39.61000061035156,-1.4615399663523612,39.61999893188477,-2.5862459057365728,39.5099983215332,-0.005037802496118737
8624,2007-04-23,39.599998474121094,39.88999938964844,39.5099983215332,39.599998474121094,1265500.0,-0.002518949292104611,-3.2222269317170347,-0.0,73.27586065149197,52.57822084613598,-0.48576153897092667,-0.6197666334859662,0.26456684767055805,-0.5495717827178339,12.73672364171346,0.3800010681152344,-0.25785065929630235,0.5719984054565401,-0.4740076528131141,1.6180044637261943,0.048995376321713024,1.0950014345913672,-1.1157766589990246,47.14252238407372,1.358533871499965,0.523003029134828,4,-0.4699974060058594,-0.18499755859375,0.5100021362304688,0.32500267028808594,-0.11999893188476562,0,-0.002525214090259187,-1.8571324771576125,39.70000076293945,-1.5641065769396298,39.61000061035156,-1.4615399663523612,39.61999893188477,-0.002525214090259187
8625,2007-04-24,39.93999862670898,40.040000915527344,39.58000183105469,39.68999862670898,1375900.0,0.008585862769920904,1.0444195785225605,100.0,74.27386089153227,57.505843525393715,-0.6495075613070398,-1.0191051353826097,-0.0476520729747989,-0.8580465338257923,13.571632110203627,0.45999908447265625,-0.16750017481065527,0.9164985656738196,-0.11198485062345043,1.9449819819710896,0.40225685752518814,1.430740273822451,-1.3666300472520447,87.01269748477746,38.415946754852676,0.5142417081486337,4,-0.6699981689453054,-0.5249977111816335,0.17000198364258523,-0.014997482299797582,-0.23999786376952414,1,-0.00951420296654304,-3.2222269317170347,39.599998474121094,-1.8571324771576125,39.70000076293945,-1.5641065769396298,39.61000061035156,-0.00951420296654304
8626,2007-04-25,39.97000122070313,40.20000076293945,39.810001373291016,40.150001525878906,956000.0,0.0007511916631386395,1.7857220708446866,-0.7200012207030966,85.84908546185707,63.26267974045987,-0.5158507583220668,-1.0435415903191085,-0.05024155980056122,-0.8550711597664247,13.84992444030041,0.3899993896484375,-0.04902274262053652,0.909001159667973,-0.20110295048944948,2.0191052698253955,0.35394910458926176,1.4640532147466843,-1.2793020543605635,74.1573370823126,19.21180400060627,0.5550520550787111,4,-0.44500160217285867,-0.5550003051757884,0.16499900817870383,-0.04500007629395242,-0.18000030517578836,2,-0.024768617669043702,1.0444195785225605,39.93999862670898,-3.2222269317170347,39.599998474121094,-1.8571324771576125,39.70000076293945,-0.024768617669043702
8627,2007-04-26,39.93000030517578,40.11000061035156,39.790000915527344,39.83000183105469,967900.0,-0.00100077343772087,-2.5555461365659307,-0.5555461365659525,85.04673896767775,68.33355594690873,-0.3635884779063261,-0.9398918437109103,0.01985181738692887,-0.7869399187443662,13.266004975892093,0.31999969482421875,0.11428285429190055,0.7980001449584933,-0.3448781345851373,1.9408784245021238,0.22656100518667444,1.369439284730312,-1.0883709791735257,60.86963732861565,0.7182583241372598,0.5714391397718165,4,-0.3150005340576172,-0.5149993896484375,0.2049999237060547,-0.0049991607666015625,-0.3100013732910085,3,-0.02203859407436992,1.7857220708446866,39.97000122070313,1.0444195785225605,39.93999862670898,-3.2222269317170347,39.599998474121094,-0.02203859407436992
8628,2007-04-27,39.20000076293945,39.9900016784668,39.15999984741211,39.900001525878906,2102300.0,-0.018281981884726073,-1.128202745594773,-7.000114442664225,61.81820956143447,70.4477226964865,0.423486918475831,-0.17391663707283556,0.7701474076341341,-0.03947555134538305,12.18737661729253,0.8300018310546875,0.27986232991146665,0.03950061798095561,-1.0788333995077721,1.1578346354696833,-0.5196663907634118,0.598667626725323,-0.22253429324347707,3.8462384917287165,-58.29516863494465,0.5591670087443649,4,0.4799995422363281,0.21500015258789062,0.9574995040893555,0.7250003814697266,0.06999969482421875,4,0.0007652749671687165,-2.5555461365659307,39.93000030517578,1.7857220708446866,39.97000122070313,1.0444195785225605,39.93999862670898,0.0007652749671687165
8629,2007-04-30,39.099998474121094,39.41999816894531,39.04999923706055,39.16999816894531,1902400.0,-0.0025510787467357687,-3.352975495915986,0.09999945504384172,63.43276677574592,71.49147937552458,0.5306998514102403,-0.06545671661252328,0.87261598786597,0.07870505609693623,11.262889183270678,0.3699989318847656,0.4083044216663083,-0.06800155639648153,-1.1823966130948165,1.0463935003018534,-0.6251990847456526,0.4891959719526895,1.1000022888183594,4.347753975572701,-60.75520975295301,0.5571975283491691,4,0.5250015258789062,0.2800025939941406,1.1025018692016602,0.8250026702880859,-0.2899971008300781,0,0.006905382820983519,-1.128202745594773,39.20000076293945,-2.5555461365659307,39.93000030517578,1.7857220708446866,39.97000122070313,0.006905382820983519
8630,2007-05-01,39.43999862670898,39.4900016784668,38.900001525878906,39.29999923706055,1430200.0,0.008695656415764752,3.916555407209613,-1.9999999999998985,65.24815115921987,71.12328546233248,0.20084726278390264,-0.35099464567889527,0.45171907109274656,-0.2500564135842822,11.060782613085395,0.5900001525878906,0.5101690590454098,0.22599868774413068,-0.8511000063476786,1.30309738183594,-0.3125506593017775,0.7645480347900389,0.7370021057128966,41.53826290322053,-24.32335195409243,0.5385493470459054,5,0.11000251770020242,-0.20499801635741477,0.7625017166137766,0.4850025177002024,-0.8499984741210866,1,0.0010142220314446337,-3.352975495915986,39.099998474121094,-1.128202745594773,39.20000076293945,-2.5555461365659307,39.93000030517578,0.0010142220314446337
8631,2007-05-02,39.47000122070313,39.599998474121094,39.290000915527344,39.400001525878906,1562000.0,0.0007607148843518097,-1.1379074478440452,0.5000000000000762,60.162573890174116,70.36202481645309,0.16464398932196644,-0.3434762645188485,0.33627668672475153,-0.2760363431134394,10.771523750488068,0.30999755859375,0.5815554209432889,0.22100124359131712,-0.8407325567666177,1.282735043949252,-0.30986565658764675,0.751868143770281,0.6559195434570242,47.107448438495645,-18.387091863138146,0.5308669001789665,5,0.07999992370604758,-0.2350006103515696,0.7324991226196218,0.4549999237060476,-0.7000007629394602,2,0.00582719876166804,3.916555407209613,39.43999862670898,-3.352975495915986,39.099998474121094,-1.128202745594773,39.20000076293945,0.00582719876166804
8632,2007-05-03,39.400001525878906,39.70000076293945,39.349998474121094,39.4900016784668,1420800.0,-0.0017734910732029041,-2.6841133128551067,-1.285722070844556,55.882385940166934,69.44329258881115,0.22542893023296529,-0.2093913024752112,0.32793295694775537,-0.19982544839140104,10.295588617714667,0.3500022888183594,0.5896858330954728,0.10350151062012003,-0.8905704235989518,1.0975734448391918,-0.3935344564894123,0.6005374777296524,0.6768824687500015,45.87155321151968,-18.702597721494953,0.49703596710953457,5,0.14999961853027344,-0.16500091552734375,0.8149986267089844,0.5249996185302734,-0.43000030517577414,3,0.00989846128285743,-1.1379074478440452,39.47000122070313,3.916555407209613,39.43999862670898,-3.352975495915986,39.099998474121094,0.00989846128285743
8633,2007-05-04,39.47000122070313,39.66999816894531,39.38999938964844,39.540000915527344,1192000.0,0.001776641931809264,-1.4347364580223572,0.7777730682828863,51.38891587032208,67.01140983534783,0.1334013814767232,-0.20815399350602348,0.1720180344736164,-0.25739565789353236,9.59470003806166,0.279998779296875,0.5396153934822792,0.1215011596679787,-0.7868288435347282,1.0298311628706855,-0.3326638419333747,0.5756661612693321,0.5598074751757736,71.2500298023517,9.434928698798458,0.45416500160135476,5,0.07999992370604758,-0.2350006103515696,0.5424985885620046,0.4549999237060476,-0.8899993896484446,4,0.0038002965934280653,-2.6841133128551067,39.400001525878906,-1.1379074478440452,39.47000122070313,3.916555407209613,39.43999862670898,0.0038002965934280653
8634,2007-05-07,39.38999938964844,39.5,39.34000015258789,39.4900016784668,795300.0,-0.0020269021682404187,1.6666878596178911,1.4286103542235782,47.19630083192073,64.00279205094655,0.20169229817437184,-0.06534508059421285,0.1769434915655097,-0.17089183936052166,9.249584796364285,0.15999984741210938,0.4940315311622854,-0.0005006790161132812,-0.8274022820826517,0.8264009240504251,-0.4139514805493789,0.41295012251715235,0.5946170194304656,61.24979138354434,1.8249580298068153,0.4134508015332683,5,0.1600017547607422,-0.154998779296875,0.5799999237060547,0.5350017547607422,0.18000030517578125,0,-0.0030464314228016987,-1.4347364580223572,39.47000122070313,-2.6841133128551067,39.400001525878906,-1.1379074478440452,39.47000122070313,-0.0030464314228016987
8635,2007-05-08,39.06999969482422,39.41999816894531,39.040000915527344,39.38000106811523,1318800.0,-0.008123881690343837,-1.0540451372779478,3.099942780850587,38.297937961921455,58.71933121762037,0.4305851337369546,0.3256966784276045,0.4224033114556107,0.1530167245344387,8.976389427945966,0.37999725341796875,0.4450414692481104,-0.3550003051757784,-1.0517139584696906,0.3417133481181338,-0.7033571318227345,-0.0066434785288223,0.8712321189266845,4.545270641273878,-49.29019909626814,0.34835682664695605,5,0.4350013732910156,0.16500091552734375,0.8274993896484375,0.8550014495849609,0.279998779296875,1,-0.006654679384797801,1.6666878596178911,39.38999938964844,-1.4347364580223572,39.47000122070313,-2.6841133128551067,39.400001525878906,-0.006654679384797801
8636,2007-05-09,38.77000045776367,39.11999893188477,38.709999084472656,39.0,2215400.0,-0.007678506255537232,-1.3428409499624387,0.7419307204823895,34.090971486700155,53.05757927528953,0.606213137448222,0.6752820297480469,0.6834596549415153,0.4497912003462403,9.247148858344335,0.4099998474121165,0.37131688336501867,-0.6644994735717802,-1.3164430642314429,-0.01255588291211751,-0.9904712689016151,-0.3385276782419453,1.1295821444723515,6.060734501373674,-42.729349435792884,0.3259717953298328,5,0.5799999237060547,0.4650001525878906,1.0925006866455078,1.1550006866455078,0.6100006103515554,2,-0.004642772841126908,-1.0540451372779478,39.06999969482422,1.6666878596178911,39.38999938964844,-1.4347364580223572,39.47000122070313,-0.004642772841126908
8637,2007-05-10,38.650001525878906,39.0,38.47999954223633,38.5,1610000.0,-0.0030951490964126194,-4.47361869579184,-0.6521818453220108,30.33716373278959,49.55968529432898,0.5873121083973061,0.8116941692804573,0.7487783862641351,0.5648767937834123,9.906761430273038,0.5200004577636719,0.2561508884360322,-0.768498420715332,-1.4813065548485653,-0.055690286582098736,-1.1249024877819522,-0.41209435364871183,1.178206065291313,14.285897464665926,-30.351957387684184,0.3564040670666174,5,0.4399986267089844,0.5849990844726562,1.1024999618530273,1.2749996185302734,0.6299972534179759,3,0.0031047587877692795,-1.3428409499624387,38.77000045776367,-1.0540451372779478,39.06999969482422,1.6666878596178911,39.38999938964844,0.0031047587877692795
8638,2007-05-11,38.66999816894531,38.81999969482422,38.4900016784668,38.650001525878906,1769400.0,0.0005173775492095523,1.0624895691772167,0.13330959768068765,32.04635365577079,46.07230605877619,0.5411343892819644,0.7971250463326172,0.6864240608230858,0.5377978195154114,10.383736928343163,0.3299980163574219,0.1067242067401466,-0.7260017395019531,-1.5039180308232432,0.05191455181933691,-1.1149598851625981,-0.3370435938413081,1.0503527783101987,18.62730798430739,-24.632342065505927,0.3889581456606435,5,0.4200019836425781,0.56500244140625,0.9700031280517578,1.5700035095214844,0.220001220703125,4,0.007758031186015035,-4.47361869579184,38.650001525878906,-1.3428409499624387,38.77000045776367,-1.0540451372779478,39.06999969482422,0.007758031186015035
8639,2007-05-14,38.81999969482422,39.22000122070313,38.63999938964844,38.77000045776367,2244900.0,0.0038790155930072956,-2.741930720482418,2.5003815337657382,26.66674084117129,41.785482690104125,0.38804528505087177,0.6331160371078681,0.515244484479588,0.377682170271342,10.549662718106742,0.5800018310546946,-0.04674746253760276,-0.5465002059936523,-1.3658267049181703,0.2728262929308656,-0.9561634554559149,-0.13683695653138983,0.8011231400297589,36.17028184160867,-1.4906705681924137,0.40966324946226024,5,0.2700004577636719,0.4250011444091797,0.557499885559082,1.5050010681152344,-0.25,0,-0.006182325235863706,1.0624895691772167,38.66999816894531,-4.47361869579184,38.650001525878906,-1.3428409499624387,38.77000045776367,-0.006182325235863706
8640,2007-05-15,38.86999893188477,39.06999969482422,38.75,38.81999969482422,3550400.0,0.0012879762352810964,-2.368442186841207,1.000000000000142,27.272698612366,38.13105210368101,0.2779143282790173,0.5614996290408314,0.451626254029712,0.3195132684969906,10.309336015429334,0.31999969482421875,-0.09918723462449464,-0.4645009994506779,-1.309809667547185,0.38080766864582927,-0.8871553334989315,-0.04184666540242432,0.6598340395597901,52.702500683035915,18.846039834925868,0.42265433404825525,5,0.2200012207031179,0.3750019073486257,0.40250205993651633,1.4550018310546804,-0.029998779296882105,1,0.01800876722857958,-2.741930720482418,38.81999969482422,1.0624895691772167,38.66999816894531,-4.47361869579184,38.650001525878906,0.01800876722857958
8641,2007-05-16,39.08000183105469,39.2599983215332,38.93999862670898,39.040000915527344,4040200.0,0.005402698866493916,-1.6666030898339659,0.8000305180436798,33.59078818299932,35.65420790844015,0.0075680982033148325,0.3256642090511832,0.2208147927318933,0.10088223066909308,9.903725656237631,0.3899993896484304,-0.14569921502760508,-0.22749824523926065,-1.0688976805151498,0.6139011900366285,-0.6481979628772052,0.1932014723986839,0.3658444660532183,76.92349074689932,44.563808336731896,0.42069971763794334,5,-0.0050029754638671875,0.16499900817871094,0.04749870300292969,1.2449989318847656,-0.5,2,0.006908818587921806,-2.368442186841207,38.86999893188477,-2.741930720482418,38.81999969482422,1.0624895691772167,38.66999816894531,0.006908818587921806
8642,2007-05-17,39.16999816894531,39.38000106811523,38.959999084472656,39.209999084472656,3299800.0,0.0023028744542972213,1.2105083520720015,-1.0,49.230703019087194,35.414406480525166,-0.13240955088493678,0.21187686812248785,0.13254842673404,0.0015757883293900932,9.307823915094094,0.420001983642571,-0.22760473020807126,-0.11550178527831889,-0.9465438565408348,0.715540285984197,-0.5310228209095769,0.3000192503529391,-0.6899986267089844,76.40415245083813,38.76727101409227,0.4155210356312589,5,-0.17999839782714844,0.17000198364257812,-0.04249763488769531,1.1550025939941406,-0.6999969482421804,3,0.005361320117099444,-1.6666030898339659,39.08000183105469,-2.368442186841207,38.86999893188477,-2.741930720482418,38.81999969482422,0.005361320117099444
8643,2007-05-18,39.5,39.58000183105469,39.209999084472656,39.290000915527344,2845300.0,0.00842486204955506,1.0,-5.249856952126645,59.17434563952154,36.745300348036366,-0.5114980334119181,-0.14111163920978242,-0.20216923895966232,-0.3325586340314928,8.583683643281706,0.410003662109375,-0.2861175164061365,0.22450008392333842,-0.5901934295097888,1.0391935973564657,-0.1828466727932252,0.631846840639902,-1.0020004272460952,91.48918901370041,47.59081946015354,0.40734675671656356,5,-0.4699993133544922,-0.15999984741210938,-0.3724994659423828,0.8250007629394531,-1.2900009155273438,4,-0.005569651157041,1.2105083520720015,39.16999816894531,-1.6666030898339659,39.08000183105469,-2.368442186841207,38.86999893188477,-0.005569651157041
8644,2007-05-21,39.5,40.86999893188477,39.04999923706055,39.70000076293945,6557600.0,0.0,-2.3090834688704143,-0.9523887375113533,51.6304719650874,38.226693015054806,-0.5523377353638281,-0.15703885744817114,-0.22535790908138154,-0.33561548468305347,8.873917663453607,1.8199996948242259,-0.3291949282056805,0.22950000762939737,-0.5780039063529543,1.037003921611749,-0.174251949361782,0.6332519646205768,-0.9587203369140624,35.37737631467658,-8.455205135287926,0.4037519569911767,5,0.17499923706054688,0.17499923706054688,-0.3399991989135742,0.8250007629394531,-1.0900001525878906,0,-0.015443053426621889,1.0,39.5,1.2105083520720015,39.16999816894531,-1.6666030898339659,39.08000183105469,-0.015443053426621889
8645,2007-05-22,39.560001373291016,39.86999893188477,39.33000183105469,39.5,2320700.0,0.0015190221086334166,-1.7000009536798089,-0.30000572202407066,52.40642256670093,40.26174313505489,-0.5984569527852486,-0.2603148135053459,-0.31187502243656695,-0.3975574920644718,8.938011009900364,0.5399971008300852,-0.36549741577575645,0.3085012435913086,-0.4490099090455075,1.0660123962281247,-0.07025433272709591,0.6872568199097131,-0.8789985540771497,32.12448956196227,-10.82730622439231,0.3787555763184065,5,0.11499786376953125,0.11499786376953125,-0.40000057220458984,0.8400001525878906,-1.2800025939941335,1,-0.025025319618295017,-2.3090834688704143,39.5,1.0,39.5,1.2105083520720015,39.16999816894531,-0.025025319618295017
8646,2007-05-23,38.97999954223633,39.650001525878906,38.84000015258789,39.599998474121094,3852300.0,-0.014661319790708505,1.2499880791544147,-10.333079026002924,41.176432874982225,41.46610637307629,0.01616591071040574,0.25477834571739777,0.26527307422335866,0.17759031581707063,8.379203889578735,0.8100013732910156,-0.40228653328651376,-0.22200050354003764,-0.9078151985223357,0.46381419144226044,-0.5649078510311867,0.1209068439511114,-0.16765695626220634,6.8965258046572915,-34.2117909208062,0.3429073474911483,5,0.7000007629394531,0.6949996948242188,0.24250125885009766,1.480001449584961,-0.1699981689453125,2,-0.0035915698125327244,-1.7000009536798089,39.560001373291016,-2.3090834688704143,39.5,1.0,39.5,-0.0035915698125327244
8647,2007-05-24,39.04999923706055,39.33000183105469,38.97000122070313,39.16999816894531,1958900.0,0.0017957849062664177,-1.5714791754656856,0.19354699776655243,41.17643287498204,42.480559619655324,0.009915550258511985,0.12171106019975042,0.19768762200808965,0.10644751115145823,7.836710099747987,0.3600006103515554,-0.3888346465936934,-0.1080007553100586,-0.7042210085855132,0.488219497965396,-0.40611088194778233,0.19010937132766514,-0.20999908447265625,10.344788706985938,-25.83749411520931,0.298110126637726,5,0.7049999237060547,0.625,0.1725015640258789,1.4100017547607422,-0.3400001525878906,3,-0.01203578528011362,1.2499880791544147,38.97999954223633,-1.7000009536798089,39.560001373291016,-2.3090834688704143,39.5,-0.01203578528011362
8648,2007-05-25,39.22999954223633,39.47999954223633,39.15999984741211,39.22000122070313,1509600.0,0.004609482937068865,-3.9230317791014993,-0.08332008773875886,46.774196029330106,44.71472130722853,-0.09196599219596635,-0.05894892056627299,0.008380639255761935,-0.06887068351440462,8.669793198929417,0.43000030517578125,-0.3282878894019703,0.07049961090088175,-0.5263161816427058,0.6673154034444693,-0.22790828537090846,0.36890750717267196,-0.3899993896484375,19.21180414618373,-13.22955988359746,0.29840789627179304,5,0.5799999237060547,0.44499969482421875,0.0025014877319335938,1.230001449584961,-0.779998779296875,4,-0.01937288632172829,-1.5714791754656856,39.04999923706055,1.2499880791544147,38.97999954223633,-1.7000009536798089,39.560001373291016,-0.01937288632172829
8649,2007-05-29,39.36999893188477,39.5,39.11999893188477,39.2400016784668,1718900.0,0.003568681908795668,-1.0540445800771587,13.001907668838642,56.52172470813423,47.964613095647216,-0.16287105280839853,-0.18728564533731884,-0.1204701279931939,-0.20188929349982487,9.648243158992194,0.38000106811522727,-0.2364771147938285,0.1969989776611385,-0.4063290856766315,0.8003270409989085,-0.1046650540077465,0.4986630093300235,-0.4081988525390656,51.45625314805521,14.846501105301883,0.30166403166888645,5,0.4850006103515554,0.30500030517577414,-0.09749794006348367,1.0900020599365163,-1.4699974060058665,1,-0.029464055851743054,-3.9230317791014993,39.22999954223633,-1.5714791754656856,39.04999923706055,1.2499880791544147,38.97999954223633,-0.029464055851743054
8650,2007-05-30,39.47999954223633,39.84000015258789,39.15999984741211,39.18999862670898,1995900.0,0.0027940211667740744,-2.885732970027248,2.2308234051293416,66.82461798800992,51.65726085175951,-0.19807292689305456,-0.3100312997164494,-0.23522254570755052,-0.3016438643923607,10.576983614824748,0.6800003051757812,-0.14343698268447724,0.30499954223633097,-0.30230737303030253,0.9123064575029645,0.0013460846030142193,0.6086529998696477,-0.4037075317382772,63.99993896484375,22.55410927511209,0.303653457633316,5,0.375,0.19499969482421875,-0.20749855041503906,0.9800014495849609,-1.4300003051757812,2,-0.02710232287818337,-1.0540445800771587,39.36999893188477,-3.9230317791014993,39.22999954223633,-1.5714791754656856,39.04999923706055,-0.02710232287818337
8651,2007-05-31,39.70000076293945,39.86000061035156,39.459999084472656,39.47000122070313,1720200.0,0.005572472726798283,-2.199963379465035,0.7930993659729639,73.75560768392944,54.3822502589642,-0.3585878603425954,-0.5395827322994933,-0.46267517479844855,-0.4991580634503876,11.78435526922895,0.40000152587890625,-0.03663789183372046,0.5135007858276381,-0.12522460870842167,1.152226180363698,0.19413808855960468,0.8328634830956716,-0.5800018310546804,82.0224767260444,35.606837813504015,0.3193626972680316,5,0.154998779296875,-0.02500152587890625,-0.3575000762939453,0.7600002288818359,-1.5200004577636719,3,-0.0357683112431616,-2.885732970027248,39.47999954223633,-1.0540445800771587,39.36999893188477,-3.9230317791014993,39.22999954223633,-0.0357683112431616
8652,2007-06-01,39.790000915527344,40.02999877929688,39.66999816894531,39.77000045776367,1821800.0,0.0022670063188490186,-2.2726579161826805,0.08695868508782383,74.56139470293965,56.09192237712177,-0.39268701841569253,-0.6312305402993061,-0.5769653900458707,-0.5681549462869526,13.137865880607109,0.3600006103515696,0.07570548860359594,0.584000968933104,-0.10407546667196499,1.272077404538173,0.23996275113056953,0.9280391867356386,-0.6300010681152344,73.62660395470911,22.717073721782455,0.3440382178025346,6,0.06499862670898438,-0.11500167846679688,-0.32000064849853516,0.6700000762939453,-2.0600013732910156,4,-0.02462929177400197,-2.199963379465035,39.70000076293945,-2.885732970027248,39.47999954223633,-1.0540445800771587,39.36999893188477,-0.02462929177400197
8653,2007-06-04,39.61999893188477,39.7599983215332,39.52000045776367,39.54999923706055,1484300.0,-0.004272480013345015,-2.692352837607841,3.4999046347514517,67.39123584212528,57.84311836345931,-0.2278320903478317,-0.4737018661102965,-0.43824312769421425,-0.38175715928543497,14.432627627869426,0.2700004577636719,0.15999477198295864,0.40649909973145526,-0.29679497401438937,1.1097931734772999,0.05485206285852939,0.7581461366043811,-0.35739913940430057,54.945064158188394,2.0814314806606546,0.35164703687292354,6,-0.18499946594238992,0.055000305175774145,-0.10499858856201882,0.8400020599365163,-0.7199974060058665,0,-0.022968194647773776,-2.2726579161826805,39.790000915527344,-2.199963379465035,39.70000076293945,-2.885732970027248,39.47999954223633,-0.022968194647773776
8654,2007-06-05,39.27000045776367,39.63999938964844,39.25,39.560001373291016,1487900.0,-0.00883388398679219,-1.3636195496370278,-4.142888283378326,57.692318978367666,58.43044018697783,0.09622951049335171,-0.1403501842340944,-0.11295296163366686,-0.012441519989302208,15.666456894639818,0.3899993896484375,0.18241566754495864,0.06250057220459126,-0.6364877752631273,0.7614889196723098,-0.286993601529268,0.41199474593845054,1.5999984741211009,12.64376383925625,-38.5779676937555,0.34949417373385894,6,0.16499900817871094,0.404998779296875,0.2775001525878906,1.1900005340576172,-0.220001220703125,1,-0.020881071689982766,-2.692352837607841,39.61999893188477,-2.2726579161826805,39.790000915527344,-2.199963379465035,39.70000076293945,-0.020881071689982766
8655,2007-06-06,38.810001373291016,39.459999084472656,38.810001373291016,39.13999938964844,1684300.0,-0.01171375296945576,-2.9394037476735986,1.13792060193102,45.263153667928854,58.88452027508301,0.49020312733966165,0.31533937222492625,0.31487128198043735,0.46663136017452445,16.012245100051324,0.6499977111816406,0.1416143334066433,-0.38449859619140625,-1.1036349466984063,0.33463775431559384,-0.7440667714449063,-0.024930420937906206,2.0275975799560584,0.0,-45.98901452819912,0.3595681752535016,6,0.6099987030029297,0.8649978637695312,0.6924991607666016,1.6499996185302734,0.4499969482421875,2,-0.023447560299195702,-1.3636195496370278,39.27000045776367,-2.692352837607841,39.61999893188477,-2.2726579161826805,39.790000915527344,-0.023447560299195702
8656,2007-06-07,38.59000015258789,39.20000076293945,38.560001373291016,38.900001525878906,1705600.0,-0.005668673355279208,-2.459466147041539,0.9394037476735987,40.26851307810766,58.783640297652525,0.7253426828295773,0.549328344597761,0.5255904902843724,0.7065368228458269,15.660145656841962,0.6399993896484375,0.11262871964541432,-0.5954998016357393,-1.3410263013067194,0.1500266980352407,-0.9682630514712329,-0.22273655180024576,2.166494897460943,2.0407368866306204,-38.444437656302604,0.37276324983549036,6,0.7049999237060547,1.0849990844726562,0.8025007247924805,1.8700008392333984,0.20999908447265625,3,-0.013993286172379826,-2.9394037476735986,38.810001373291016,-1.3636195496370278,39.27000045776367,-2.692352837607841,39.61999893188477,-0.013993286172379826
8657,2007-06-08,38.77000045776367,38.77000045776367,38.36000061035156,38.5099983215332,1615600.0,0.004664428724126646,2.1538190674608995,-0.8387128530117517,37.10250731598167,57.70900821839159,0.5603773578074751,0.39924869282531716,0.36109743443723374,0.5521603065784575,15.02290824151878,0.4099998474121094,0.07731185419422104,-0.42149944305420206,-1.1506312477220675,0.30763236161366336,-0.7860653453881383,-0.056933540720265796,1.8547049716796948,29.285751264982927,-4.551633464825919,0.36456590233393377,6,0.4249992370605469,0.8449993133544922,0.6225004196166992,1.6900005340576172,-0.5400009155273438,4,-0.015217955780801207,-2.459466147041539,38.59000015258789,-2.9394037476735986,38.810001373291016,-1.3636195496370278,39.27000045776367,-0.015217955780801207
8658,2007-06-11,38.97000122070313,39.599998474121094,38.86000061035156,39.599998474121094,1194800.0,0.005158647422698559,1.3492098092643052,-2.423046450893485,41.254164054297135,56.01261259018746,0.35717846025185906,0.23492027868864085,0.17537903397794707,0.3776097744846041,14.525924827916652,0.8299980163574219,0.1210366913150267,-0.2364988327026296,-0.9320266766554468,0.4590290112501876,-0.5842627546790382,0.11126508927377898,1.4735278232128906,47.656343132346834,13.434863135571163,0.3477639219764092,6,0.22499847412108664,0.644998550415032,0.422499656677239,1.489999771118157,0.09000015258788352,0,-0.03181939029060232,2.1538190674608995,38.77000045776367,-2.459466147041539,38.59000015258789,-2.9394037476735986,38.810001373291016,-0.03181939029060232
8659,2007-06-12,38.58000183105469,39.0099983215332,38.540000915527344,38.63999938964844,2262600.0,-0.010007682253837191,-5.714277929155314,0.09523463518014035,35.41669268453296,52.52284311202337,0.6965854456452831,0.6387676892761078,0.5651073055863591,0.7905708874434083,14.767321249180632,0.4699974060058594,0.1521962513074584,-0.6144983291626005,-1.3454807553081167,0.11648409698291573,-0.9799895422353586,-0.24900711608984238,1.6968449381761772,17.742064493105847,-16.052965616833045,0.36549121307275906,6,0.6149978637695312,1.0349979400634766,0.8124990463256836,1.8799991607666016,0.6799964904785156,1,0.00829444478062813,1.3492098092643052,38.97000122070313,2.1538190674608995,38.77000045776367,-2.459466147041539,38.59000015258789,0.00829444478062813
8660,2007-06-13,39.56999969482422,39.56999969482422,38.61000061035156,38.72999954223633,2184900.0,0.025660907640824515,1.2857116906826036,-14.000572227873855,57.824934760589805,50.75276834276341,-0.3121267934338192,-0.3121005501485996,-0.3998010885067771,-0.17366879371046196,15.304062509554084,0.9899978637695312,0.17924978040963424,0.34049949645996236,-0.3920938077796663,1.073092800699591,-0.025797155659851967,0.7067961485797767,0.5534993816963052,97.58073943726966,57.88886051451128,0.36629665211981544,6,-0.375,0.04500007629394531,-0.17749881744384766,0.8050003051757812,-0.9899978637695312,2,-0.013141280307659153,-5.714277929155314,38.58000183105469,1.3492098092643052,38.97000122070313,2.1538190674608995,38.77000045776367,-0.013141280307659153
8661,2007-06-14,39.349998474121094,39.72000122070313,39.31999969482422,39.54999923706055,1453800.0,-0.005559798392717696,-2.076954678169575,-0.2380961031057988,53.82651894453607,48.44889325849635,-0.16426918781143485,-0.07466272955461051,-0.16480902129375608,0.06612303827819233,16.375623722084356,0.40000152587891336,0.16253961645951165,0.10699844360351562,-0.6239442315191184,0.8379411187261496,-0.2584728939578014,0.4724697811648326,0.6324207251059164,72.79392790225366,28.175775487181625,0.3654713375613183,6,-0.28999900817871094,0.2650012969970703,0.020002365112304688,0.8800010681152344,-0.3999977111816406,3,-0.0022871704212918953,1.2857116906826036,39.56999969482422,-5.714277929155314,38.58000183105469,1.3492098092643052,38.97000122070313,-0.0022871704212918953
8662,2007-06-15,39.38000106811523,39.900001525878906,39.36999893188477,39.560001373291016,1932100.0,0.0007624547689337735,-4.299904634751402,0.8999980926586787,51.98940790299136,46.73757904303702,-0.2889305312700685,-0.09288818419265965,-0.16884693232019998,0.05421069099588749,17.806080614463994,0.5500030517578125,0.11073457405957043,0.1265008926391502,-0.6060579427382606,0.859059728016561,-0.23977852504955166,0.4927803103278521,-1.0200004577636648,61.76468938280417,13.357254986115606,0.3662794176887054,6,-0.2499999999999929,0.2349987030029368,-0.08750057220458274,0.799999237060554,-1.3600006103515554,4,-0.014728334568895884,-2.076954678169575,39.349998474121094,1.2857116906826036,39.56999969482422,-5.714277929155314,38.58000183105469,-0.014728334568895884
8663,2007-06-18,39.27999877929688,39.56999969482422,39.25,39.400001525878906,1590800.0,-0.002539418133721494,-2.5555461365659307,0.6666807951510384,48.79356595782977,45.748828707421694,-0.27069573709413675,-0.0107648341376958,-0.042861887171746105,0.16855228723932925,18.801886541144324,0.31999969482421875,0.013817658554685863,0.03749866485596698,-0.686026566258839,0.7610238959707729,-0.324263950701436,0.39926128041336995,-0.8891981506347761,54.41158321085221,6.125847674552929,0.3617626155574031,6,-0.14999771118164773,0.33500099182128196,-0.11749839782715554,0.680002212524407,-0.5299987792968821,0,-0.026731142303751065,-4.299904634751402,39.38000106811523,-2.076954678169575,39.349998474121094,1.2857116906826036,39.56999969482422,-0.026731142303751065
8664,2007-06-19,38.88999938964844,39.43999862670898,38.86999893188477,39.25,1613500.0,-0.009928701674349338,-1.8499876022812105,2.9999364231675756,42.64340053595942,45.45774502609175,0.06675149962499205,0.34908968230510595,0.365255623876962,0.5709283770558287,17.557765235509788,0.5699996948242045,-0.11217577818506896,-0.3220006942749052,-1.051227702893371,0.4072263143435606,-0.6866141985841381,0.04261281003432771,-0.46901474304199553,21.70531632393558,-23.57677999591959,0.3646135043092323,6,0.24000167846679688,0.7250003814697266,0.27250099182128906,0.8800010681152344,-0.6800003051757812,1,0.0043713547521377905,-2.5555461365659307,39.27999877929688,-4.299904634751402,39.38000106811523,-2.076954678169575,39.349998474121094,0.0043713547521377905
8665,2007-06-20,38.56999969482422,39.34000015258789,38.56999969482422,39.09000015258789,1519900.0,-0.008228328615232483,-1.9615376150827128,1.4444432670707412,36.253043169146835,45.01158170287388,0.39015580168752706,0.6230628429736029,0.7055089596614721,0.9062001278860592,16.068116474562867,0.7700004577636719,-0.22320429438595113,-0.5925003051757827,-1.355868406904726,0.17086779655316064,-0.9741843560402543,-0.210816254311311,-0.11943471063232636,0.0,-38.9561083583541,0.3816840508644724,6,0.5600013732910156,1.0450000762939453,0.5975008010864258,0.9899997711181641,-1.0799980163574219,2,0.017889516001255767,-1.8499876022812105,38.88999938964844,-2.5555461365659307,39.27999877929688,-4.299904634751402,39.38000106811523,0.017889516001255767
8666,2007-06-21,38.84000015258789,38.88000106811523,38.41999816894531,38.5,1355900.0,0.007000271192636465,1.1904796505027606,-0.6538458716942376,38.92774224412435,45.21438558377863,0.17807353275092197,0.3605202706724526,0.4528695491533625,0.6533565161441857,15.523369728769593,0.46000289916991477,-0.2839683290885162,-0.3154998779296889,-1.0884220598973329,0.45742230403795503,-0.7019609689135109,0.07096121305413305,1.0600013732910156,28.3784480403326,-5.9362875340767545,0.386461090983823,6,0.31999969482421875,0.7749996185302734,0.3275003433227539,0.5750007629394531,-1.3300018310546875,3,-0.006694086521930154,-1.9615376150827128,38.56999969482422,-1.8499876022812105,38.88999938964844,-2.5555461365659307,39.27999877929688,-0.006694086521930154
8667,2007-06-22,38.58000183105469,38.91999816894531,38.4900016784668,38.72999954223633,1897700.0,-0.006694086521930154,-1.6060550013293722,-0.4411695407779735,38.127889871981175,44.867021785743525,0.45626768125362815,0.6150353693841737,0.714992892363604,0.9286949299523002,14.931163967561478,0.4299964904785156,-0.2773314961786326,-0.5519983291626005,-1.3659185637292737,0.2619219054040727,-0.9589584464459335,-0.14503821187926746,1.2903996276855452,13.913343461617561,-17.056833624481563,0.406960117283335,6,0.5799980163574219,1.0349979400634766,0.5799980163574219,0.8349990844726562,-1.75,4,0.009590433238054974,1.1904796505027606,38.84000015258789,-1.9615376150827128,38.56999969482422,-1.8499876022812105,38.88999938964844,0.009590433238054974
8668,2007-06-25,38.47000122070313,38.91999816894531,38.349998474121094,38.45000076293945,1825200.0,-0.0028512339328872205,-4.181696807865032,-0.13333841967401294,40.33818094366699,45.413853814536196,0.5452203244831182,0.701126590318232,0.8210485066547548,1.0490809378912829,14.16208958117941,0.5699996948242188,-0.23598017409791794,-0.6239990234374915,-1.488074196669551,0.24007614979456804,-1.0560366100535248,-0.19196143682145816,1.371392172241201,11.009424750733041,-21.358601139799987,0.43203758661603114,6,0.6549987792968679,1.1399974822997976,0.6949987411498952,0.9449996948242116,-1.0699996948242259,0,-0.011697446027043146,-1.6060550013293722,38.58000183105469,1.1904796505027606,38.84000015258789,-1.9615376150827128,38.56999969482422,-0.011697446027043146
8669,2007-06-26,38.209999084472656,38.88000106811523,38.209999084472656,38.65999984741211,1639000.0,-0.006758568442429724,-1.9777815453735963,-22.49952317374749,42.38576984631829,43.6983910462838,0.8350304590883013,0.9167719695366614,1.0646540353794123,1.3137508691142443,13.524601929235464,0.670001983642571,-0.20311277234635838,-0.8260011672973633,-1.7645864230597468,0.11258408846502022,-1.2952937951785515,-0.3567085394161751,1.571738511718749,0.0,-34.956140854205685,0.469292627881191,6,0.845001220703125,1.3299999237060547,0.975001335144043,1.2050018310546875,-1.0,1,0.014132450365506033,-4.181696807865032,38.47000122070313,-1.6060550013293722,38.58000183105469,1.1904796505027606,38.84000015258789,0.014132450365506033
8670,2007-06-27,38.40999984741211,38.5,37.7400016784668,38.0,1936900.0,0.005234251968897041,1.5762648304399831,-0.9111092273131861,47.704081136155295,43.01812017868593,0.5064367499654665,0.666680425161303,0.8470188858273531,1.1162751976102498,12.607033128962108,0.7599983215332031,-0.1928297391150977,-0.5725004196167021,-1.5263813577971987,0.3813805185637946,-1.0494408887069469,-0.09555995052645727,1.277433438076173,56.7796747152708,16.930442036729005,0.4769404690902469,6,0.4100017547607422,0.47500038146972656,1.2649993896484375,1.1599998474121094,-1.8800010681152273,2,-0.005206997233376143,-1.9777815453735963,38.209999084472656,-4.181696807865032,38.47000122070313,-1.6060550013293722,38.58000183105469,-0.005206997233376143
8671,2007-06-28,38.27999877929688,38.65999984741211,38.11000061035156,38.310001373291016,1435500.0,-0.0033845630989760567,-1.972977431361026,-0.07317708575626994,43.6692396936814,42.093657044318164,0.5237775319010893,0.721853734985082,0.9539651697119282,1.2487097430860743,11.502443391669557,0.5499992370605469,-0.12731243780459067,-0.6315013885498004,-1.5718096366674104,0.3088068595678095,-1.1016555126086018,-0.161347264490999,1.2516399776296794,45.76260227783423,4.388082475869879,0.47015412405880397,6,0.3750019073486257,0.6050014495849538,1.3950004577636648,1.2900009155273366,-0.30999755859375,3,-0.020637333490651555,1.5762648304399831,38.40999984741211,-1.9777815453735963,38.209999084472656,-4.181696807865032,38.47000122070313,-0.020637333490651555
8672,2007-06-29,38.810001373291016,38.95000076293945,38.310001373291016,38.400001525878906,2365100.0,0.013845418257452335,-1.1694888953544758,-13.66547997457412,48.09524371779643,42.01606568431446,-0.10681520205605466,0.12086438653929577,0.4069134533279879,0.7236085702564239,9.90361799375531,0.670001983642571,-0.22286808606685327,-0.052498817443847656,-0.8973434426485554,0.79234580776086,-0.47492113004619796,0.36992349515850265,0.5783064173587675,88.4297937539802,45.873253073605895,0.4224223126023527,6,-0.220001220703125,0.07499885559082031,0.8674983978271484,0.7599983215332031,-1.2800025939941335,4,-0.03349659896308255,-1.972977431361026,38.27999877929688,1.5762648304399831,38.40999984741211,-1.9777815453735963,38.209999084472656,-0.03349659896308255
8673,2007-07-02,38.709999084472656,39.27999877929688,38.59000015258789,38.86000061035156,1787800.0,-0.0025767143849466656,-2.538460033647675,-0.36585751635203156,51.66236416887647,43.018172754638584,-0.10747213691979596,0.1572589787109564,0.48545165063465845,0.8278208264073044,8.545394269201239,0.6899986267089915,-0.2941357148910271,-0.10700111389159872,-0.8745562004735987,0.6605539726904013,-0.49077865718259517,0.2767764293993977,-0.9699974060058594,62.98696312369769,16.577261664707166,0.38377754329099956,7,-0.1699981689453125,0.1750011444091797,1.005000114440918,0.8600006103515625,-1.7599983215332031,0,-0.048566192143674636,-1.1694888953544758,38.810001373291016,-1.972977431361026,38.27999877929688,1.5762648304399831,38.40999984741211,-0.048566192143674636
8674,2007-07-03,38.45000076293945,38.790000915527344,38.2400016784668,38.65999984741211,1261700.0,-0.00671656749373295,1.340416206739822,1.399979655154875,32.39001896545297,42.58894784311704,0.0933673056951676,0.37173415659069775,0.7237460002708218,1.0921567295551071,7.816244743284686,0.5499992370605469,-0.37218121357545186,-0.3259994506835966,-1.0791371996785415,0.4271382983113483,-0.702568325181069,0.05056942381387586,-0.6791991424560564,46.103923448294445,5.912261154815091,0.37656887449747234,7,0.05999946594238281,0.4349994659423828,1.2924985885620117,1.1199989318847656,-3.200000762939453,1,-0.02730817207349978,-2.538460033647675,38.709999084472656,-1.1694888953544758,38.810001373291016,-1.972977431361026,38.27999877929688,-0.02730817207349978
8675,2007-07-05,37.900001525878906,38.4900016784668,37.88000106811523,38.29999923706055,1973400.0,-0.01430427116117694,-1.7727387010914697,1.9047593097184379,29.344830284481986,41.524179847601225,0.6015970126947465,0.8960014053523793,1.2342418392700836,1.6407846241240378,8.17724881708318,0.6100006103515696,-0.44998089778231076,-0.8304986953735352,-1.6789140434470298,0.017916652699959457,-1.254706369410286,-0.4062910213367843,-0.0990159622192408,1.428606461563268,-33.20818348088931,0.42420767403674825,7,0.6099987030029297,0.9849987030029297,1.8649978637695312,1.6699981689453125,-1.9200019836425781,3,-0.018205868433411543,1.340416206739822,38.45000076293945,-2.538460033647675,38.709999084472656,-1.1694888953544758,38.810001373291016,-0.018205868433411543
8676,2007-07-06,38.04999923706055,38.099998474121094,37.70000076293945,37.93000030517578,2178400.0,0.003957723090834753,2.6363857051204245,-0.2999990463202266,31.680440192352947,40.80779654986475,0.3662701132125221,0.7414905032359229,1.0447020207853157,1.4896351771167247,8.932733996012079,0.3999977111816406,-0.47096622309942404,-0.6535009384155259,-1.5535421227684836,0.24654024593743173,-1.1035215305920048,-0.2034803462390471,1.2299995422363352,22.151829970520463,-8.679473915284685,0.4500205921764804,7,0.4400005340576172,0.8150005340576172,1.7150001525878906,1.5200004577636719,-1.7000007629394531,4,-0.03994745041369652,-1.7727387010914697,37.900001525878906,1.340416206739822,38.45000076293945,-2.538460033647675,38.709999084472656,-0.03994745041369652
8677,2007-07-09,38.18000030517578,38.52000045776367,37.810001373291016,37.88999938964844,2114200.0,0.003416585301494912,-2.1555728866433825,2.4166958069746003,34.97271347691577,40.21163349800351,0.19395866440238763,0.5955562415248323,0.8771437429014881,1.3605039706200088,9.102973497613096,0.7099990844726562,-0.43363193793174304,-0.493999862670897,-1.4230714934634605,0.4350717681216665,-0.9585356780671788,-0.029464047274615268,1.0683985137939516,30.379756003930453,2.426637651766633,0.4645358153962828,7,0.3099994659423828,0.6849994659423828,1.5849990844726562,1.3899993896484375,-2.279998779296875,0,-0.005500237894031201,2.6363857051204245,38.04999923706055,-1.7727387010914697,37.900001525878906,1.340416206739822,38.45000076293945,-0.005500237894031201
8678,2007-07-10,37.72999954223633,38.2400016784668,37.72999954223633,38.13000106811523,2403100.0,-0.011786295425420645,-1.5500009536706785,-1.3793112520059738,34.40862530597005,39.32528410463147,0.5899956171728746,0.9991215072300434,1.3071175672293975,1.8078087037603012,8.824877075932882,0.5100021362304688,-0.44087690392455414,-0.8820005416870131,-1.8900437009199393,0.12604261754591306,-1.3860221213034762,-0.37797896207055004,1.4874313156128025,2.7521812015944733,-24.917570688032818,0.5040215796164623,7,0.7600002288818359,1.0700016021728516,2.0349998474121094,1.8400001525878906,-2.3600006103515554,1,-0.005300841912694865,-2.1555728866433825,38.18000030517578,2.6363857051204245,38.04999923706055,-1.7727387010914697,37.900001525878906,-0.005300841912694865
8679,2007-07-11,38.900001525878906,39.16999816894531,38.2400016784668,38.400001525878906,4065000.0,0.03100985947091872,-1.2682849672959369,-1.24999523164663,53.61051752921537,39.98155481497148,-0.5272862474250033,-0.1535503059639396,0.1334951240535105,0.6334241939073308,9.217471503243473,1.4399986267089844,-0.39655753076400657,0.2720014572143583,-0.7440298574512028,1.2880327718799194,-0.23601420011841867,0.7800171145471353,0.2870807300720344,81.63284901297779,48.37848266113595,0.5080156573327805,7,-0.4100017547607422,-0.10000038146972656,0.6549978256225586,0.6699981689453125,-2.8300018310546875,2,-0.05012855235088309,-1.5500009536706785,37.72999954223633,-2.1555728866433825,38.18000030517578,2.6363857051204245,38.04999923706055,-0.05012855235088309
8680,2007-07-12,39.04999923706055,39.060001373291016,38.599998474121094,38.9900016784668,1993300.0,0.003855982141333536,10.499809269502194,0.1199951171875,52.359537847758595,40.94714349875784,-0.6447558751794986,-0.36311994940662373,-0.029415604277815532,0.4366007351973167,8.822443080637111,0.4600028991699219,-0.3531501401550017,0.44799919128418253,-0.49016455073059717,1.3861629332989622,-0.02108267972320732,0.9170810622915724,0.11999893188476562,91.8367929498042,55.5711542789123,0.46908187100739035,7,-0.5599994659423828,-0.2499980926513672,0.505000114440918,0.5200004577636719,-2.6300010681152344,3,-0.09731112192837488,-1.2682849672959369,38.900001525878906,-1.5500009536706785,37.72999954223633,-2.1555728866433825,38.18000030517578,-0.09731112192837488
8681,2007-07-13,39.2599983215332,39.36999893188477,38.77000045776367,38.900001525878906,1673300.0,0.005377697530742909,1.0689673316101105,6.000190742624619,57.72722346729554,42.0173634709244,-0.7835182794660938,-0.6115624582141095,-0.25112095788963984,0.17892496288226312,8.35225056375244,0.5999984741211009,-0.29336508659505967,0.6624982833862276,-0.26131228197166223,1.5863088487441175,0.20059300070728625,1.124403566065169,-1.55999755859375,93.2926432140228,51.960660391950015,0.4619052826789433,7,-0.7249984741210938,-0.45999717712402344,0.28750133514404297,0.3100013732910156,-3.3799972534179688,4,-0.08354556595836304,10.499809269502194,39.04999923706055,-1.2682849672959369,38.900001525878906,-1.5500009536706785,37.72999954223633,-0.08354556595836304
8682,2007-07-16,38.79999923706055,39.27000045776367,38.77999877929688,39.13999938964844,1783400.0,-0.0117167372424557,-1.5789489534709218,-0.944453274840788,53.47366054040156,42.21861862331608,-0.36329114954484254,-0.20790287897104065,0.193841914620549,0.5928785965602899,7.620663254380531,0.49000167846678977,-0.28194606483692297,0.23149929046631001,-0.6226732880070855,1.0856718689397056,-0.19558699877038777,0.6585855797030078,-1.066598510742189,65.24390811228211,19.246993323087615,0.4270862892366965,7,-0.2649993896484375,1.9073486328125e-06,0.6850004196166992,0.7700004577636719,-2.8499984741210938,0,-0.06314435080192704,1.0689673316101105,39.2599983215332,10.499809269502194,39.04999923706055,-1.2682849672959369,38.900001525878906,-0.06314435080192704
8683,2007-07-17,38.22999954223633,39.02999877929688,38.13000106811523,38.97000122070313,2105400.0,-0.0146907140729986,1.0930257315596388,2.176474548126893,50.19763292821661,44.19724239695649,0.1469093433843014,0.2944993269436438,0.7396152924711856,1.1096977710473297,6.696869621482168,0.8999977111816548,-0.2535843258269068,-0.28600044250488565,-1.0832164253308108,0.5112155403210394,-0.6846084339178518,0.11260754890808045,-0.46386685180664244,8.064406967372458,-41.94350743836322,0.39860799141296294,7,0.30500030517578125,0.5700016021728516,1.1750001907348633,1.3400001525878906,-0.8999977111816406,1,-0.060946849182753726,-1.5789489534709218,38.79999923706055,1.0689673316101105,39.2599983215332,10.499809269502194,39.04999923706055,-0.060946849182753726
8684,2007-07-18,39.060001373291016,39.13000106811523,38.41999816894531,39.099998474121094,3610700.0,0.02171074656011185,13.199732977304947,0.054050013660708704,55.71178600160903,47.12690414330394,-0.6565025206784725,-0.5503290159826193,-0.10288856322161166,0.23750811389284365,6.477600421843062,0.9000015258788991,-0.2651142758442617,0.5355012893676729,-0.2818751564957225,1.3528777352310684,0.12681306643597878,0.9441895122993671,-1.2617913580322266,75.00015381870284,24.781033394736795,0.40868822293169726,7,-0.5250015258789062,-0.26000022888183594,0.3449983596801758,0.5099983215332031,-1.8800010681152344,2,-0.09447010526552213,1.0930257315596388,38.22999954223633,-1.5789489534709218,38.79999923706055,1.0689673316101105,39.2599983215332,-0.09447010526552213
8685,2007-07-19,39.2599983215332,39.599998474121094,39.11000061035156,39.20000076293945,2053500.0,0.005120249390952347,-3.0833518771656547,-1.5000476871721506,58.50694294972871,50.107626671901244,-0.7188958630632669,-0.733594299267537,-0.3030051938415852,-0.001067895451896561,6.9882396078150695,0.5399971008300781,-0.28326917379843053,0.7009983062744141,-0.18021828642007875,1.5822148989689069,0.2603900099271712,1.141606602621657,-1.430352527941892,76.87069710471764,25.01019464022093,0.4406082963472455,7,-0.5949993133544922,-0.45999717712402344,0.14500141143798828,0.3100013732910156,-0.9399986267089844,3,-0.08125315239657926,13.199732977304947,39.060001373291016,1.0930257315596388,38.22999954223633,-1.5789489534709218,38.79999923706055,-0.08125315239657926
8686,2007-07-20,38.58000183105469,39.20000076293945,38.31999969482422,39.060001373291016,2142900.0,-0.017320339265158635,1.3157973989730412,-8.000317904374365,48.054146826664706,51.5611192663178,0.04938067059191553,-0.07807805275180613,0.37863887977184163,0.6561223667567617,7.374673965698533,0.9399986267089844,-0.21980819277948882,0.03400173187255717,-0.8373768236199695,0.9053802873650838,-0.40168754587370614,0.4696910096188205,-0.6795419302421877,30.61235081782616,-15.935728777603856,0.4356892777462632,7,0.08499717712402344,0.2199993133544922,0.8249979019165039,0.9899978637695312,-0.8600006103515554,4,-0.05598765058561239,-3.0833518771656547,39.2599983215332,13.199732977304947,39.060001373291016,1.0930257315596388,38.22999954223633,-0.05598765058561239
8687,2007-07-23,38.95000076293945,39.2400016784668,38.70000076293945,38.849998474121094,1630600.0,0.009590433238054974,-1.7000200272752415,-0.20833830039180157,51.941764652507004,53.509245860377455,-0.22340019489500662,-0.44157617297885565,0.018489436630176215,0.2585309648706797,7.813512584089592,0.6599998474121094,-0.07883590514032335,0.3855007171630831,-0.5044304742851722,1.2754319086113384,-0.05946487856104454,0.8304663128872107,-0.9815593191946093,55.78239059973915,10.846361142239765,0.44496559572412636,7,-0.08500099182128906,-0.14999961853027344,0.3874988555908203,0.6199989318847656,-1.94000244140625,0,-0.0788189893373582,1.3157973989730412,38.58000183105469,-3.0833518771656547,39.2599983215332,13.199732977304947,39.060001373291016,-0.0788189893373582
8688,2007-07-24,38.02000045776367,38.95000076293945,37.91999816894531,38.709999084472656,2254500.0,-0.023876772450815098,-1.3146042372990325,-6.899828342551974,46.86130744607626,52.75933362891755,0.8404445254631767,0.47746238125777296,0.9470909706694002,1.161797297974445,8.39992683442865,1.0300025939941406,0.02999329312665111,-0.5219995498657255,-1.444161538747558,0.40016243901610693,-0.9830805443066382,-0.06091855542481284,1.5799980163574219,5.952516110281062,-37.23151649217955,0.4610809944409155,7,0.7399978637695312,0.6299991607666016,1.3524999618530273,1.5499992370605469,-0.9799995422363281,1,-0.05444502024990183,-1.7000200272752415,38.95000076293945,1.3157973989730412,38.58000183105469,-3.0833518771656547,39.2599983215332,-0.05444502024990183
8689,2007-07-25,38.75,38.959999084472656,38.27999877929688,38.349998474121094,2456200.0,0.01920040855989158,-1.5185153788553503,-0.5797135101366107,56.04551596151655,53.168886752668435,0.09714552066040483,-0.22135642541256573,0.21931073876999108,0.41909660757707456,8.774388086748555,0.9399986267089844,0.13984508023761322,0.18099994659424112,-0.7318068663870037,1.093806759575486,-0.27540345989638126,0.6374033530848635,0.8163984680175815,49.40486192160798,0.900257599704382,0.4564034064906206,7,0.009998321533203125,-0.10000038146972656,0.6225004196166992,0.8199996948242188,-1.0499992370605469,2,-0.03664511403729842,-1.3146042372990325,38.02000045776367,-1.7000200272752415,38.95000076293945,1.3157973989730412,38.58000183105469,-0.03664511403729842
8690,2007-07-26,38.209999084472656,38.84000015258789,37.72999954223633,38.61000061035156,3278400.0,-0.013935507497479849,1.5813949362147584,-1.0,51.07816690804156,52.430102690529104,0.5648631790806959,0.3192613778059936,0.7536899927285674,0.9467997882953441,8.647364465986705,1.1100006103515625,0.2839248255092528,-0.3490009307861328,-1.273449891501727,0.5754480299294613,-0.8112254111439299,0.11322354957166425,1.3234713775634788,31.78800418352963,-19.221802024486642,0.4622244803577964,7,0.4549999237060547,0.4400005340576172,1.162501335144043,1.3600006103515625,-0.45999908447265625,3,-0.026956262862498526,-1.5185153788553503,38.75,-1.3146042372990325,38.02000045776367,-1.7000200272752415,38.95000076293945,-0.026956262862498526
8691,2007-07-27,37.4900016784668,38.20000076293945,37.45000076293945,38.099998474121094,2281800.0,-0.018843167318955634,-1.1739173701756422,1.5249861717751625,45.69288746248995,51.56557234853892,1.1257694681023338,1.0298400375393015,1.452813341024786,1.6455573729201234,8.92687713746491,0.7599983215332031,0.23369516946728197,-1.0294984817504869,-2.0649835110486947,0.005986547547720988,-1.5472409963995943,-0.5117559671013794,1.9713299467773453,2.2346868753170033,-49.26203373170988,0.5177425146491053,7,1.0349979400634766,1.0349979400634766,1.8824987411499023,2.089998245239258,0.6899986267089844,4,0.02213918322746178,1.5813949362147584,38.209999084472656,-1.5185153788553503,38.75,-1.3146042372990325,38.02000045776367,0.02213918322746178
8692,2007-07-30,37.5099983215332,37.650001525878906,37.18999862670898,37.5099983215332,1574700.0,0.0005333860275043012,2.285659791286392,-0.0,48.54880204202415,51.38236891673976,1.0097262106057698,0.956496877424307,1.4088433302970174,1.6150792231189044,9.853702792590132,0.460002899169929,0.1733545036428552,-0.9445016860961886,-2.0630808157168232,0.1740774435244461,-1.5037912509065094,-0.3852121212858677,1.8306534519726583,18.079074127954296,-37.94834921428834,0.5592895648103178,7,0.8850002288818359,0.8850002288818359,1.8775014877319336,2.0700016021728516,0.4900016784667969,0,0.0055985846058907995,-1.1739173701756422,37.4900016784668,1.5813949362147584,38.209999084472656,-1.5185153788553503,38.75,0.0055985846058907995
8693,2007-07-31,36.83000183105469,37.650001525878906,36.83000183105469,37.59000015258789,1862600.0,-0.01812840631582091,-1.1578986994865206,-100.0,35.401937806817614,49.125719117318496,1.6430309299803412,1.5688635952612486,2.0458319825836213,2.2754241673986115,11.096561603113551,0.8199996948242188,0.04084897361818207,-1.5304983139038058,-2.855583144760608,-0.20541348304700335,-2.1930407293322034,-0.8679558984754081,2.3385976907074237,0.0,-50.60787033898408,0.6625424154284005,7,1.3849983215332031,1.3849983215332031,2.557497978210449,2.749998092651367,-0.15000152587890625,1,0.004887224586742844,2.285659791286392,37.5099983215332,-1.1739173701756422,37.4900016784668,1.5813949362147584,38.209999084472656,0.004887224586742844
8694,2007-08-01,37.400001525878906,37.459999084472656,36.72000122070313,36.97000122070313,2195700.0,0.015476504656146917,1.6909237192914055,-0.5657911247860409,39.01463760040271,46.959907411837825,0.9083165325347977,0.9656780960199569,1.4385611673648242,1.6797866705167408,12.283689419744395,0.7399978637695241,-0.032948319788907554,-0.9079986572265639,-2.2996813879586924,0.4836840735055645,-1.6038400225926281,-0.2121572918604997,1.5347382268124647,32.075502253731244,-12.767067412186186,0.6958413653660639,8,0.5799999237060547,0.7599983215332031,1.9674978256225586,2.2099971771240234,-1.8600006103515625,2,-0.009625684376041055,-1.1578986994865206,36.83000183105469,2.285659791286392,37.5099983215332,-1.1739173701756422,37.4900016784668,-0.009625684376041055
8695,2007-08-02,37.209999084472656,37.77000045776367,36.97999954223633,37.38000106811523,1722700.0,-0.005080278974715524,-1.5079351623665616,-0.3953531697450265,36.31506706290697,45.65556521586475,0.8682518440207119,1.160854420618051,1.5863818741057827,1.8410297788025005,12.79137125395547,0.7900009155273438,-0.05481249282277645,-1.0635009765625014,-2.5299716591828343,0.40296970605783144,-1.7967363178726643,-0.33026563525233854,1.4589720443801255,33.10797400850027,-5.3744096511839174,0.7332353413101654,8,0.7700023651123047,0.9500007629394531,2.08750057220459,2.3299999237060547,-1.9099998474121094,3,0.013168548522519918,1.6909237192914055,37.400001525878906,-1.1578986994865206,36.83000183105469,2.285659791286392,37.5099983215332,0.013168548522519918
8696,2007-08-03,36.52999877929688,37.43000030517578,36.52999877929688,37.31999969482422,1809000.0,-0.018274666001255824,-1.2784822351203065,4.647009985414716,35.27883205756001,43.80412826087064,1.371060078729208,1.8141540165573815,2.2341271389341557,2.5033530599815563,13.222144362085652,0.9000015258788991,-0.20344857829881846,-1.6675012588500877,-3.3275184610884097,-0.007484056611765766,-2.4975098599692487,-0.8374926577309267,1.9050959605779383,0.0,-33.64740039765188,0.8300086011191614,8,1.2150001525878835,1.5349998474121023,2.3225021362304616,2.775001525878899,-1.329998016357429,4,0.033397242306904884,-1.5079351623665616,37.209999084472656,1.6909237192914055,37.400001525878906,-1.1578986994865206,36.83000183105469,0.033397242306904884
8697,2007-08-06,37.97000122070313,37.9900016784668,36.79999923706055,36.90999984741211,2008800.0,0.03941972322819676,1.1636363005836474,-1.3417723352680635,48.48485656855596,43.984522607812835,-0.24873109198257737,0.37693812437002094,0.7756809376638927,1.056103129872561,14.097387122586646,1.4600028991699148,-0.3682543760937236,-0.2169988632202049,-1.880135770659642,1.4461380442192322,-1.0485673169399234,0.6145695904995137,0.1983800846907755,98.6301083528645,59.19594169437583,0.8315684537197182,8,-0.22500228881836648,0.09499740600585227,0.7999992370605398,1.3349990844726491,-2.8400001525878977,0,0.005530657827794494,-1.2784822351203065,36.52999877929688,-1.5079351623665616,37.209999084472656,1.6909237192914055,37.400001525878906,0.005530657827794494
8698,2007-08-07,37.52999877929688,38.18999862670898,37.310001373291016,38.18999862670898,2263100.0,-0.011588159790901997,1.6666589602057984,-0.6226405588164201,40.659314555438264,42.27494467380413,0.1279057026120043,0.8444859925748531,1.1859436463840538,1.4793600330842622,14.78709154016663,0.8799972534179616,-0.4294589244247575,-0.6470012664794851,-2.324054884247964,1.0300523512889939,-1.4855280753637246,0.1915255424047544,-1.0,60.24096939279717,24.26031016553425,0.8385268088842377,8,0.1550006866455007,0.5349998474121023,1.2075014114379812,1.7750015258788991,-2.079998016357429,1,0.012523347614985525,1.1636363005836474,37.97000122070313,-1.2784822351203065,36.52999877929688,-1.5079351623665616,37.209999084472656,0.012523347614985525
8699,2007-08-08,36.95000076293945,37.72999954223633,36.36000061035156,37.43000030517578,2447000.0,-0.015454250871901998,1.5370397188421665,0.7272722018322267,36.52275555824607,40.65767674604907,0.4757529965669889,1.339585648140563,1.7243358442903087,2.048490467248236,15.519088033932341,1.3699989318847656,-0.5734206319015698,-1.1294992446899386,-2.8555893152929244,0.5965908259130472,-1.992544279991435,-0.2664542093884421,1.2399978637695241,32.24048044392297,1.3729759451549377,0.8630450353014939,8,0.3299999237060547,1.029998779296875,1.7624998092651367,2.354999542236328,-1.2700004577636719,2,-0.007307184091711272,1.6666589602057984,37.52999877929688,1.1636363005836474,37.97000122070313,-1.2784822351203065,36.52999877929688,-0.007307184091711272
8700,2007-08-09,35.25,36.95000076293945,34.700000762939446,36.599998474121094,4509400.0,-0.04600813877775445,1.1951186834289866,2.8124995032941533,32.63814857833856,39.207150203365586,1.9128823622223905,2.888392630915078,3.3585726185412312,3.7190056217215073,16.709197743185943,2.250000000000007,-0.6612087819576544,-2.6395000457763658,-4.716658517544317,-0.5623415740084141,-3.678079281660345,-1.6009208098923864,2.9399986267089773,15.759300106462021,-14.515042021688046,1.038579235883977,8,1.1949996948242116,1.8999996185302734,3.447500228881836,4.055000305175781,-0.15000152587891336,3,0.008226976327016855,1.5370397188421665,36.95000076293945,1.6666589602057984,37.52999877929688,1.1636363005836474,37.97000122070313,0.008226976327016855
8701,2007-08-10,35.97999954223633,36.20000076293945,34.81999969482422,34.939998626708984,3285700.0,0.020709206871952546,-1.1562537252938512,-0.7703719192752632,35.07536617271114,37.71010177344191,1.057355959157242,2.0027463466358597,2.5628434530976776,2.960911297664765,17.54761794344119,1.3800010681152344,-0.8822069233370087,-1.7455005645751953,-3.8840833124191505,0.3930821832687599,-2.814791938497173,-0.6762091906532177,2.0703991699218705,36.67620523739694,9.230717951279722,1.0692913739219794,8,0.4650001525878835,1.1700000762939453,2.717500686645508,3.325000762939453,-0.3400001525878906,4,-0.018899397271462948,1.1951186834289866,35.25,1.5370397188421665,36.95000076293945,1.6666589602057984,37.52999877929688,-0.018899397271462948
8702,2007-08-13,36.349998474121094,36.86999893188477,35.139999389648445,35.139999389648445,1839600.0,0.010283461272711625,-1.8595055391968658,1.163459633936097,41.10754648225028,38.344058292934434,0.5649135403124745,1.5175963842856675,2.1271576976602304,2.555901966309122,18.092788114817164,1.7299995422363281,-1.02961072626222,-1.2530015945434556,-3.4130029580051584,0.9069997689182472,-2.333002276274307,-0.1730009128126042,1.5663843200683516,47.27790031938565,16.406747569650605,1.0800006817308505,8,0.0950012207031179,0.8000011444091797,2.3275012969970703,2.9350013732910156,-0.9899978637695312,0,-0.031636802185847857,-1.1562537252938512,35.97999954223633,1.1951186834289866,35.25,1.5370397188421665,36.95000076293945,-0.031636802185847857
8703,2007-08-14,35.900001525878906,36.61999893188477,35.86999893188477,36.290000915527344,1669600.0,-0.012379558930726176,-2.3332994252582306,-0.32231378903762553,34.357844840942505,37.826636875216636,0.9712545322602537,1.8804998154418229,2.5103650090244116,2.965680920303498,19.77152653327579,0.75,-1.093201363310925,-1.586498641967772,-3.8528316010753443,0.6798343171398002,-2.719665121521558,-0.4533321624139859,1.8877259870605414,39.60400153091557,10.619649055198565,1.1331664795537852,8,0.5449981689453054,1.2499980926513672,2.777498245239258,3.384998321533203,-0.8400001525878906,1,-0.02144847980601361,-1.8595055391968658,36.349998474121094,-1.1562537252938512,35.97999954223633,1.1951186834289866,35.25,-0.02144847980601361
8704,2007-08-15,35.36999893188477,36.79999923706055,35.33000183105469,36.02000045776367,2648600.0,-0.014763302826382163,-3.027413724629502,1.6666731875268803,34.39559439935043,37.61336213482146,1.3220461362277192,2.234443528359222,2.977325455257933,3.4575638183992865,21.529902920879927,1.4699974060058594,-1.2107968035940004,-1.9320011138915945,-4.258965464588428,0.39496323680523915,-3.0954832892400077,-0.7685189385431812,2.2942195110546777,29.77769639756998,1.100564848117255,1.1634821753484164,8,1.075000762939439,1.7800006866455007,3.275001525878899,3.9150009155273366,0.03000259399413352,2,0.0022618556254057065,-2.3332994252582306,35.900001525878906,-1.8595055391968658,36.349998474121094,-1.1562537252938512,35.97999954223633,0.0022618556254057065
8705,2007-08-16,36.06999969482422,36.20000076293945,34.86999893188477,34.93000030517578,2739200.0,0.01979080531745292,-1.1111104383261505,-1.7538410976912524,42.18060410869872,38.38022569605909,0.49543041334634097,1.352548332183403,2.2359462362520404,2.722328485913266,22.829912640024432,1.3300018310546804,-1.1524171995903103,-1.072500419616702,-3.267968849656185,1.122968010422781,-2.1702346346364436,0.025233795403039494,1.4756500409152338,60.97563244912939,27.757661611986997,1.0977342150197429,8,0.3749999999999929,1.0799999237060547,2.575000762939453,3.2150001525878906,-0.450000762939446,3,-0.01081229256856353,-3.027413724629502,35.36999893188477,-2.3332994252582306,35.900001525878906,-1.8595055391968658,36.349998474121094,-0.01081229256856353
8706,2007-08-17,36.41999816894531,36.90999984741211,36.20000076293945,36.68000030517578,1611900.0,0.00970331236712818,-1.0285776566757494,-0.22807217143392539,44.208288149506934,37.90505142727587,0.1432518946903656,0.8774162679687265,1.8548755667804073,2.351706309471979,24.653685486506998,0.8400001525878906,-1.157129760683688,-0.6145017623901339,-2.7230160716977565,1.4940125469174887,-1.6687589170439452,0.43975539226367744,1.0118256078821375,75.98032065882028,39.1600180205505,1.0542571546538104,8,0.025001525878899145,0.7300014495849609,2.2250022888183594,2.865001678466797,-0.06999969482421875,4,-0.03624381551863354,-1.1111104383261505,36.06999969482422,-3.027413724629502,35.36999893188477,-2.3332994252582306,35.900001525878906,-0.03624381551863354
8707,2007-08-20,35.880001068115234,36.79999923706055,35.7400016784668,36.599998474121094,1408800.0,-0.014826939263564376,-1.1200032043579269,2.769198039848587,44.87594004300277,38.3735653703386,0.3973954447288861,1.2391562287782492,2.351082181775787,2.879066997168948,26.75032016377923,1.05999755859375,-1.1415375147411453,-1.0009988784790025,-2.9643571238077158,0.9623593668497108,-1.9826780011433627,-0.019319755814642292,1.4425497881566969,49.50988641930966,7.70026688596748,0.981679122664357,8,0.33499908447265625,1.269998550415039,2.78749942779541,3.404998779296875,0.7899971008300781,0,-0.006689009791587597,-1.0285776566757494,36.41999816894531,-1.1111104383261505,36.06999969482422,-3.027413724629502,35.36999893188477,-0.006689009791587597
8708,2007-08-21,35.95000076293945,36.31999969482422,35.689998626708984,35.689998626708984,1081400.0,0.0019509390395873183,-3.8461222453710495,-0.3611153791133976,41.73317738167369,38.952501128497225,0.08907022652477536,1.0604982519176787,2.230754929915264,2.794793544958459,27.975418859690816,0.6300010681152344,-1.0616347728516544,-0.8274991989135714,-2.7559769993026464,1.1009786014755036,-1.7917380991081089,0.13673970128096613,1.2676480895991773,52.941242468781034,9.49135045261881,0.964238900194539,8,-0.125,1.1999988555908203,2.7174997329711914,3.3349990844726562,1.2199974060058594,1,-0.016411686789061686,-1.1200032043579269,35.880001068115234,-1.0285776566757494,36.41999816894531,-1.1111104383261505,36.06999969482422,-0.016411686789061686
8709,2007-08-22,37.33000183105469,37.41999816894531,36.5099983215332,36.66999816894531,1997100.0,0.038386677018874105,1.1666757493188011,2.538454766865225,50.60242348199163,40.94853167334757,-1.3760672248293346,-0.45465024485750405,0.8279971620938937,1.403288965623375,28.797991903737994,1.4699974060058594,-1.1868618800318416,0.6235017776489258,-1.0920038959252807,2.3390074512231323,-0.234251059138181,1.4812546144360326,-2.6300010681152415,96.47073079149754,49.576459236609566,0.857752836787104,8,-1.2100028991699219,-0.18000221252441406,1.337498664855957,1.9549980163574219,-0.3300018310546875,2,-0.06080901008355344,-3.8461222453710495,35.95000076293945,-1.1200032043579269,35.880001068115234,-1.0285776566757494,36.41999816894531,-0.06080901008355344
8710,2007-08-23,37.18000030517578,37.56999969482422,36.97000122070313,37.400001525878906,1105600.0,-0.004018256590443525,1.1428610354223179,-0.3333333333333333,53.44645548697457,42.98976381937684,-1.0320339275225834,-0.4066176277653284,0.9211142905592311,1.547663821632625,28.98057315422743,0.5999984741210866,-1.2150850201079564,0.5250001907348647,-1.0571174394018428,2.107117820871572,-0.26605862433348904,1.3160590058032184,-2.425599594116221,79.25536340043544,25.337515504637963,0.7910588150683548,8,-0.9600009918212891,-0.030000686645507812,1.4875001907348633,2.104999542236328,-0.279998779296875,3,-0.04787516849614126,1.1666757493188011,37.33000183105469,-3.8461222453710495,35.95000076293945,-1.1200032043579269,35.880001068115234,-0.04787516849614126
8711,2007-08-24,38.31999969482422,38.33000183105469,37.09000015258789,37.09000015258789,2172500.0,0.03066162937846295,-1.0162636421998716,-5.590875988347898,51.91675016106965,44.19078645035677,-2.01734266871253,-1.5612958658889227,-0.25660305504726466,0.4046178927070372,28.595988506002108,1.2400016784667969,-1.1265960340197054,1.6234996795654268,-0.0890089810007808,3.3360083401316345,0.7672453492823266,2.479754009848527,-3.452975024414073,99.62113166324934,49.237493225081195,0.8562543302831024,8,-1.7199993133544922,-1.3499984741210938,0.41250038146972656,0.9650001525878906,-1.6699981689453125,4,-0.07045931065871402,1.1428610354223179,37.18000030517578,1.1666757493188011,37.33000183105469,-3.8461222453710495,35.95000076293945,-0.07045931065871402
8712,2007-08-27,37.72000122070313,38.31999969482422,37.650001525878906,38.18000030517578,1019800.0,-0.01565758034706166,-1.2333329094770036,-0.3739831346898716,51.02261883057476,46.04242800476036,-1.343897590269016,-0.9958137138223009,0.2969605446225998,1.0031594193442928,27.929215564335188,0.6699981689453125,-0.8498092756195632,1.0130010604858484,-0.7229244925379348,2.7489266135096315,0.14503828397395324,1.8809638369977435,-2.6451979206543115,76.89394431993738,26.610570985594038,0.8679627765118921,8,-1.1200008392334055,-0.7500000000000071,1.0124988555908132,1.5649986267089773,-1.220001220703132,0,-0.03632032614649261,-1.0162636421998716,38.31999969482422,1.1428610354223179,37.18000030517578,1.1666757493188011,37.33000183105469,-0.03632032614649261
8713,2007-08-28,37.0099983215332,38.0099983215332,37.0099983215332,37.61000061035156,1032900.0,-0.01882298187149145,-2.3333206177242873,1.304355397807394,50.318458440849504,47.81163512048247,-0.5139284237594097,-0.2863139837173634,0.9545447529965472,1.7078812978736053,27.093705454641746,1.0,-0.6502197513043626,0.2939983367919936,-1.4464726693135788,2.034469342897566,-0.5762371662607961,1.1642338398447833,-1.7398831096240315,27.47247449712117,-24.05662909216801,0.8702355030527879,8,-0.40999794006347656,-0.17999839782714844,1.8225021362304688,2.2750015258789062,-0.7199974060058594,1,-0.009186710835111578,-1.2333329094770036,37.72000122070313,-1.0162636421998716,38.31999969482422,1.1428610354223179,37.18000030517578,-0.009186710835111578
8714,2007-08-29,37.040000915527344,37.36999893188477,36.63000106811523,37.0099983215332,1599400.0,0.0008106618577359281,1.1449256132552672,-0.05000413257293991,61.54839300340223,49.963611664338416,-0.3152846702763341,-0.36329615698733875,0.8839641106709379,1.6708024921027658,26.22731184541634,0.7399978637695455,-0.5488191848229604,0.34200096130371094,-1.3759859424878087,2.0599878650952306,-0.5169924905920524,1.2009944131994743,-1.5862925064694409,24.117627259365957,-30.616867899045918,0.8589934518957603,8,-0.030000686645507812,-0.21000099182128906,1.6649980545043945,2.2449989318847656,-0.6399993896484375,2,0.003509644983930693,-2.3333206177242873,37.0099983215332,-1.2333329094770036,37.72000122070313,-1.0162636421998716,38.31999969482422,0.003509644983930693
8715,2007-08-30,37.70000076293945,37.77000045776367,36.7400016784668,36.77999877929688,1886000.0,0.017818569954069163,-1.060005416890781,30.664081373172046,61.197924168987136,51.85134899983622,-0.8043382153666272,-1.0379187194262087,0.20053496427777873,1.0102068467756737,25.72021485972913,1.029998779296875,-0.3134138322623059,0.9775007247924776,-0.7846380884648383,2.7396395380497935,0.09643131816382322,1.858570131421132,-2.0737147485617413,62.94113027185331,5.677735359632358,0.8810694066286567,8,-0.6900005340576172,-0.9300003051757812,1.0049982070922852,1.5849990844726562,-1.9900016784667969,3,-0.018567659118659208,1.1449256132552672,37.040000915527344,-2.3333206177242873,37.0099983215332,-1.2333329094770036,37.72000122070313,-0.018567659118659208
8716,2007-08-31,37.75,38.099998474121094,37.61999893188477,38.099998474121094,1234300.0,0.0013262396829896161,1.7428664850135833,-0.38043230378193543,59.510879142522484,53.47745334422729,-0.721734603614749,-1.0454320350548443,0.11850010889433094,0.9567030643399193,24.618795525480213,0.479999542236321,-0.017541747455005918,0.9664999008178725,-0.8511713667032197,2.7841711683389647,0.05766426705732641,1.8753355345784186,-1.9614910366216662,66.27217999968413,7.425720830437712,0.9088356337605472,8,-0.7399997711181641,-1.2349987030029297,0.9074993133544922,1.5349998474121094,-1.7000007629394531,4,-0.022516515870757425,-1.060005416890781,37.70000076293945,1.1449256132552672,37.040000915527344,-2.3333206177242873,37.0099983215332,-0.022516515870757425
8717,2007-09-04,38.18000030517578,38.29999923706055,37.810001373291016,37.91999816894531,1088400.0,0.0113907365609478,-1.0416759385828274,-0.742866485013624,65.53131843973772,56.121691239567745,-0.8841475250848845,-1.537733470436848,-0.33081787316599787,0.5194358874933442,24.328074695533573,0.5499992370605469,0.16844068980880422,1.386000251770021,-0.4626911720761626,3.2346916756162045,0.4616545398469327,2.310345963693109,-2.2390017697368663,92.81442733793233,30.231292706991837,0.9243457119230913,9,-0.7600002288818359,-1.664999008178711,0.3449993133544922,0.9799995422363281,-2.299999237060547,1,-0.04007330453293534,1.7428664850135833,37.75,-1.060005416890781,37.70000076293945,1.1449256132552672,37.040000915527344,-0.04007330453293534
8718,2007-09-05,38.0,38.59000015258789,37.81999969482422,38.18999862670898,1685100.0,-0.004714518170168214,-1.8000055486582651,-0.7307579447753475,68.81259253640194,58.145043356724436,-0.4277573925305873,-1.3920896173473238,-0.16907896180006787,0.6886538175259957,24.326321598971955,0.7700004577636719,0.31804121938971264,1.182499885559082,-0.7168397003391505,3.0818394714573145,0.2328300926099658,2.1321696785081983,-1.915661266824138,69.89793733772943,3.0343869214953685,0.9496697929491175,9,-0.3899993896484375,-1.3549995422363281,0.39499855041503906,1.029998779296875,-1.75,2,-0.03947368421052633,-1.0416759385828274,38.18000030517578,1.7428664850135833,37.75,-1.060005416890781,37.70000076293945,-0.03947368421052633
8719,2007-09-06,36.68000030517578,37.400001525878906,36.5,36.5,3088700.0,-0.0347368340743216,-9.0,-0.9473768747365182,54.007888051426725,58.20742475277467,0.8832236431992229,-0.09839983028754062,1.1253262454053328,1.9854554508268194,23.718984378507145,1.5,0.48140355807476,-0.12399978637695597,-2.0232121638748737,1.7752125911209617,-1.0736059751259148,0.8256064023720029,-0.3952086584469541,8.612454164316704,-56.5588194000767,0.9496061887489591,9,0.8649997711181641,-0.034999847412109375,1.5349998474121094,2.1700000762939453,-0.3300018310546875,3,-0.010632480545356149,-1.8000055486582651,38.0,-1.0416759385828274,38.18000030517578,1.7428664850135833,37.75,-0.010632480545356149
8720,2007-09-07,35.540000915527344,36.68000030517578,35.5,36.68000030517578,2778600.0,-0.03107959051700382,1.0701770823573504,-6.3333192048488955,44.76192206211598,57.41244385289094,1.9736778771894876,1.1219633099224353,2.2195089432209585,3.0937955363042917,22.144257410977954,1.1800003051757812,0.6566681188877581,-1.2784992218017592,-3.131625113874975,0.5746266702714564,-2.2050621678383706,-0.35193627576514785,3.049999237060547,1.2945279466683126,-59.92727197033852,0.9265629460366096,9,1.5049991607666016,1.1049995422363281,2.5299997329711914,3.2549991607666087,0.7299995422363281,4,0.024198103213211475,-9.0,36.68000030517578,-1.8000055486582651,38.0,-1.0416759385828274,38.18000030517578,0.024198103213211475
8721,2007-09-10,35.29999923706055,35.66999816894531,35.09000015258789,35.66999816894531,2192300.0,-0.006753001471137887,2.1351334632396153,0.3245606403340873,46.419744481408785,56.90101336965027,1.944753487300261,1.3791170666357857,2.4141514126248325,3.2986645049342087,20.58216785684933,0.5799980163574219,0.6291623314711785,-1.4845008850097656,-3.425282099490502,0.45628032947097097,-2.454891492250134,-0.5141102777693973,3.228200912475586,5.999973842075893,-54.36094935243756,0.9703906072403683,9,1.5400009155273438,1.345001220703125,2.7700014114379883,3.4950008392334055,0.7700004577636719,0,0.01161472680661313,1.0701770823573504,35.540000915527344,-9.0,36.68000030517578,-1.8000055486582651,38.0,0.01161472680661313
8722,2007-09-11,35.20000076293945,35.459999084472656,35.09000015258789,35.310001373291016,3488100.0,-0.002832818024996131,-1.2424053266749897,0.29729980514057713,45.38745664479512,56.35312428119978,1.843568968915605,1.4635817618281237,2.449607296238895,3.3627517534474407,19.905694763959225,0.3699989318847656,0.5717557405569949,-1.5269994735717773,-3.5864946841827674,0.5324957370392127,-2.5567470788772724,-0.4972518682662823,3.1906713867187477,3.1428745814732144,-55.75419965060488,1.0297476053054948,9,1.6399993896484375,1.4449996948242188,2.704998016357422,3.079998016357429,1.1899986267089844,1,0.024147683400507658,2.1351334632396153,35.29999923706055,1.0701770823573504,35.540000915527344,-9.0,36.68000030517578,0.024147683400507658
8723,2007-09-12,35.130001068115234,35.27000045776367,34.700000762939446,35.029998779296875,3169700.0,-0.0019886276507674605,1.9999899613512395,-0.9091066722152864,33.87097044841687,53.27785510842364,1.8090916640714667,1.5525365425020823,2.456144135483477,3.394631554176783,19.28687439958733,0.5699996948242259,0.4334053543781806,-1.5584991455078097,-3.7098295502005243,0.592831259184905,-2.634164347854167,-0.48283394316145234,3.1286442016601512,15.925932728539378,-36.63956699589289,1.0756652023463573,9,1.5149993896484375,1.5149993896484375,2.7749977111816406,3.1499977111816477,1.1199989318847656,2,0.021349273475562702,-1.2424053266749897,35.20000076293945,2.1351334632396153,35.29999923706055,1.0701770823573504,35.540000915527344,0.021349273475562702
8724,2007-09-13,35.45000076293945,35.88999938964844,34.959999084472656,35.25,2909800.0,0.009109014662531889,-1.3846082367843187,1.9999618539004387,37.625185072803944,50.6586618755144,1.3855356236897975,1.305786019737198,2.0834733482627,3.0395824985965447,17.9849748913999,0.9300003051757812,0.34209392615598944,-1.242499542236331,-3.383781606204316,0.8987825217316541,-2.313140574220327,-0.1718585102523349,2.5951258364257797,37.87879663613004,-10.843385001675763,1.0706410319839934,9,1.1949996948242188,1.1949996948242188,2.4249982833862305,2.829998016357429,0.1699981689453196,3,0.022566973761447562,1.9999899613512395,35.130001068115234,-1.2424053266749897,35.20000076293945,2.1351334632396153,35.29999923706055,0.022566973761447562
8725,2007-09-14,35.68000030517578,35.83000183105469,35.279998779296875,35.29999923706055,1952200.0,0.006487998230927383,-1.6190497815642002,1.899998092658643,28.289485241894397,47.18961810877794,0.9374485562329795,1.101547529506547,1.8201201965889453,2.770086370687096,16.30264801561525,0.5500030517578125,0.30854332775123794,-0.9930000305175781,-3.165033588070834,1.1790335270356778,-2.0790168092942025,0.09301674825904627,2.1644187440039033,82.35299774644105,38.41397402426831,1.086016778776627,9,0.9650001525878906,0.9650001525878906,1.9499998092651367,2.5149993896484375,0.13000106811523438,4,0.018777975426421678,-1.3846082367843187,35.45000076293945,1.9999899613512395,35.130001068115234,-1.2424053266749897,35.20000076293945,0.018777975426421678
8726,2007-09-17,35.09999847412109,35.54999923706055,35.06999969482422,35.45000076293945,2538700.0,-0.016255656560926646,-1.341462053052224,-0.9210560658535548,28.38283412879558,43.06200874089548,1.2315244424734075,1.6628426479356975,2.3545054527033074,3.306338900697021,15.57724989238228,0.6100006103515625,0.1426648697333306,-1.5070018768310618,-3.7888488310751427,0.7748450774130191,-2.6479253539530987,-0.3660783997090249,2.5557554778841833,33.61329183108865,-5.902810304457255,1.140923477122039,9,1.5450019836425852,1.5450019836425852,1.6975011825561594,2.2650012969970774,0.5400009155273509,0,0.0333333912964473,-1.6190497815642002,35.68000030517578,-1.3846082367843187,35.45000076293945,1.9999899613512395,35.130001068115234,0.0333333912964473
8727,2007-09-18,35.63999938964844,35.66999816894531,35.009998321533196,35.33000183105469,1652600.0,0.015384642136822002,2.5676138238205595,-0.8857015182395652,38.37013423970667,39.679513374596006,0.32780649725348354,1.163597763726699,1.7700313409193313,2.725923312127499,14.425814896991831,0.6599998474121165,-0.07108069549727247,-0.9550008773803711,-3.255394623720342,1.3453928689595998,-2.105197750550353,0.19519599578961078,1.8384093710128866,78.99157239438259,36.38427305229973,1.1501968731699848,9,0.4100017547607422,1.0050010681152344,1.1575002670288086,1.7250003814697266,0.020000457763671875,1,0.012065104167781504,-1.341462053052224,35.09999847412109,-1.6190497815642002,35.68000030517578,-1.3846082367843187,35.45000076293945,0.012065104167781504
8728,2007-09-19,35.36000061035156,35.810001373291016,34.93000030517578,35.70000076293945,3867900.0,-0.007856307073287994,2.1428532503184585,-1.0967833234888757,36.319214395948244,37.71410519065395,0.2167309654722942,1.4726314515082635,2.0158934618051916,2.9751249526553636,13.113837416819795,0.8800010681152344,-0.29548241070583714,-1.2054996490478516,-3.5553215404692295,1.1443222423735264,-2.380410594758537,-0.030588703337166123,1.9517036704464488,44.791741172543695,-0.1480001689905066,1.1749109457106879,9,0.3299999237060547,1.2849998474121094,1.4374990463256836,2.0049991607666016,0.8199996948242188,2,0.029128924251074384,2.5676138238205595,35.63999938964844,-1.341462053052224,35.09999847412109,-1.6190497815642002,35.68000030517578,0.029128924251074384
8729,2007-09-20,35.060001373291016,35.54999923706055,35.02000045776367,35.470001220703125,2361300.0,-0.008484141173140225,-1.1632529135623701,1.2058813629682819,27.162630214520732,35.758628318698925,0.2936473041620289,1.6799818432202542,2.2398477675277917,3.2438666628013237,13.118461719102429,0.529998779296875,-0.6398668702947248,-1.3919988632202163,-3.8047857653102852,1.0207880388698527,-2.5983923142652543,-0.18560541217517823,2.095000696435484,14.444538634340695,-27.052485484734987,1.2063934510450354,9,0.2349987030029297,1.5849990844726562,1.7374982833862305,2.3049983978271484,1.4099998474121165,3,0.03394177353385763,2.1428532503184585,35.36000061035156,2.5676138238205595,35.63999938964844,-1.341462053052224,35.09999847412109,0.03394177353385763
8730,2007-09-21,35.400001525878906,35.70000076293945,35.060001373291016,35.45000076293945,3477300.0,0.009697665124648536,1.3272737361196845,0.12194940406963221,30.642515714416845,34.00560290014427,-0.07632676611323319,1.2646294284194397,1.821350018952117,2.868839902010727,13.222842354676324,0.6399993896484375,-1.015609142244216,-0.962998771667479,-3.3939663252080834,1.4679687818731253,-2.1784825484377777,0.25248500510281957,1.6077004654403737,53.40916479905673,14.424495244334068,1.2154837767703017,9,-0.10500144958496094,1.2449989318847656,1.3974981307983398,1.8999996185302734,1.1899986267089844,4,0.006214615720991912,-1.1632529135623701,35.060001373291016,2.1428532503184585,35.36000061035156,2.5676138238205595,35.63999938964844,0.006214615720991912
8731,2007-09-24,35.61999893188477,35.650001525878906,35.20000076293945,35.400001525878906,2066300.0,0.006214615720991912,2.214261386084658,-4.400015259022039,28.156972925399344,32.09110470910029,-0.2750869811140433,0.8769447639035732,1.517023021738865,2.614260509060877,14.149270918534398,0.4500007629394531,-1.1855393816388755,-0.6080013275146428,-2.8757764766156058,1.6597738215863203,-1.7418889020651278,0.5258862470358423,1.249240985731717,78.40883968320792,44.32342366663677,1.1338875745504833,9,-0.3249988555908274,1.0250015258788991,1.1775007247924734,1.680002212524407,0.7600021362304545,0,0.005334150676690852,1.3272737361196845,35.400001525878906,-1.1632529135623701,35.060001373291016,2.1428532503184585,35.36000061035156,0.005334150676690852
8732,2007-09-25,36.349998474121094,36.400001525878906,35.45000076293945,35.5,3160000.0,0.020494092198943603,-1.0000080309674104,3.863674983960618,37.12946531122834,32.453159693857124,-0.9217345909169126,0.04115559285673953,0.724267267456213,1.8546905039824253,14.779162973810267,0.9500007629394531,-1.1668176909442565,0.19049835205078125,-1.9676339263331002,2.3486306304346627,-0.888567787141163,1.2695644912427255,0.38908709421477283,96.59843467790488,64.27358203018643,1.079066139191942,9,-0.68499755859375,0.2950019836425781,0.44750118255615234,0.9500026702880859,0.6300010681152344,1,-0.019532300255201696,2.214261386084658,35.61999893188477,1.3272737361196845,35.400001525878906,-1.1632529135623701,35.060001373291016,-0.019532300255201696
8733,2007-09-26,36.66999816894531,36.709999084472656,36.22000122070313,36.599998474121094,2159700.0,0.008803293212021446,5.533238390722656,0.08235272998177917,49.907558747086085,33.81786787988847,-1.117868759152067,-0.32213828477345885,0.3623114930403588,1.50556322821366,14.741599010369693,0.48999786376952414,-1.137529492070712,0.5274980545043917,-1.6076598706616565,2.66265597967044,-0.5400809080786289,1.5950770170874122,-1.9699974060058665,97.63307999810394,59.73485746709887,1.067578962583023,9,-0.8499984741210938,-0.024997711181640625,0.012501716613769531,0.6300029754638672,-0.25,2,-0.02754290624395339,-1.0000080309674104,36.349998474121094,2.214261386084658,35.61999893188477,1.3272737361196845,35.400001525878906,-0.02754290624395339
8734,2007-09-27,37.16999816894531,37.22999954223633,36.900001525878906,37.22000122070313,2617000.0,0.013635124760476014,8.428555858310627,-0.7143324250682214,67.08593711263197,38.12858475441487,-1.5066718479486028,-0.8557759417155779,-0.20145711988129733,0.9803248150569175,14.570809050722799,0.5600013732910156,-1.071330383231853,1.020998191833499,-1.1264199193635775,3.1684163030305754,-0.052710863765035754,2.0947072474320336,-2.4297974395752036,97.23495742302039,52.44673992061677,1.0737090555985376,9,-1.0899982452392578,-0.5249977111816406,-0.6824979782104492,0.1300029754638672,-0.31999969482421875,3,-0.026634326406737685,5.533238390722656,36.66999816894531,-1.0000080309674104,36.349998474121094,2.214261386084658,35.61999893188477,-0.026634326406737685
8735,2007-09-28,37.0,37.20000076293945,36.68000030517578,37.16999816894531,1607300.0,-0.004573531808439557,3.5216771154675426,3.3997558742747684,68.08514092080428,42.53995217574917,-1.2625068143942002,-0.7809485951627835,-0.10496521392926184,1.1289492971495463,14.745550461410211,0.5200004577636719,-0.9031559745957694,0.8860000610351548,-1.1761025518245631,2.948102673894873,-0.14505124539470415,1.9170513674650138,-2.1602073181152406,88.66996647574378,37.36526770085503,1.0310513064298596,9,-0.9200000762939453,-0.3549995422363281,-0.36500072479248047,0.3000011444091797,-0.06000137329102273,4,-0.014324291332347805,8.428555858310627,37.16999816894531,5.533238390722656,36.66999816894531,-1.0000080309674104,36.349998474121094,-0.014324291332347805
8736,2007-10-01,36.900001525878906,37.15999984741211,36.77999877929688,37.0,1795100.0,-0.0027026614627322365,-1.235274318411361,0.5882326541603088,68.08514092080428,45.84161958476001,-0.9837816613129888,-0.7883121060029907,-0.059228860508341086,1.2115657407136666,15.287078755865243,0.38000106811522727,-0.7787809923517841,0.8285015106201143,-1.1237412783117193,2.780744299551948,-0.14761988384580604,1.8046229050860347,-1.9646005695800852,81.46077288391311,23.0698712435985,0.9761213944659168,10,-0.8200016021728516,-0.2550010681152344,-0.21500205993652344,0.39999961853027344,0.0,0,-0.008401120879997892,3.5216771154675426,37.0,8.428555858310627,37.16999816894531,5.533238390722656,36.66999816894531,-0.008401120879997892
8737,2007-10-02,36.650001525878906,36.97000122070313,36.22000122070313,36.7599983215332,1936300.0,-0.006775067470516705,1.830174827439699,1.0999847409781034,65.5737961213544,49.09212866536069,-0.6430721399555779,-0.6944159574832867,0.12055723319393508,1.444469547337384,16.060300930990287,0.75,-0.6116077220983556,0.6550014495849581,-1.0541252754092483,2.3641281745791645,-0.1995619129121451,1.5095648120820613,-1.622816626142587,42.57435839329176,-20.312818647746482,0.8545633624971047,10,-0.5250015258789062,-0.005001068115234375,0.13499927520751953,0.6499996185302734,-1.0699996948242188,1,-0.00736699717660394,-1.235274318411361,36.900001525878906,3.5216771154675426,37.0,8.428555858310627,37.16999816894531,-0.00736699717660394
8738,2007-10-03,36.5,36.56999969482422,36.150001525878906,36.36999893188477,1728500.0,-0.00409281090405933,2.1110922731318613,-1.1818623200970395,61.146499910504325,52.86811418713665,-0.35129866054097647,-0.6983577127048619,0.2271354397536811,1.5760097749791555,16.931386038361456,0.5,-0.39301048291151375,0.5799999237060547,-0.8707924187059746,2.030792266118084,-0.14539624749995994,1.3053960949120693,-1.3847025145636778,32.4073256450559,-32.25347564777652,0.7253961712060154,10,-0.3549995422363281,0.14500045776367188,0.2850008010864258,0.8000011444091797,-0.5,2,0.013150672390036311,1.830174827439699,36.650001525878906,-1.235274318411361,36.900001525878906,3.5216771154675426,37.0,0.013150672390036311
8739,2007-10-04,36.290000915527344,36.599998474121094,36.2400016784668,36.349998474121094,2562400.0,-0.00575339957459331,-3.500071527347289,-0.46151588955077494,56.50321199491804,55.74152488497012,0.0575793610901556,-0.5471259213342279,0.3668420347754804,1.7637439073648693,16.867241312363518,0.3599967956542969,-0.2854564571537139,0.38950080871582315,-1.0283914591643466,1.807393076595993,-0.31944532522425817,1.0984469426559045,-1.0901153478190224,13.33328489269794,-47.06173293134112,0.7089461339400841,10,-0.07500076293945312,0.3549995422363281,0.4249992370605469,1.010000228881836,-0.6800003051757812,3,0.0035821782898426413,2.1110922731318613,36.5,1.830174827439699,36.650001525878906,-1.235274318411361,36.900001525878906,0.0035821782898426413
8740,2007-10-05,36.400001525878906,36.59000015258789,36.22000122070313,36.349998474121094,1492800.0,0.003031154796816038,-1.3871086828116406,-0.8334181078331638,65.40290315174026,59.879961576785774,0.11660883316223902,-0.6212455447236493,0.2037863797242352,1.6310936096640631,16.05026997886502,0.3699989318847585,-0.12501644365868714,0.45650138854980327,-0.9675070194669786,1.8805097965665851,-0.2555028154585841,1.1685055925581906,-1.1189113991894644,24.752516382452363,-37.417911961239376,0.7120042040083903,10,-0.060001373291015625,0.24499893188476562,0.5199985504150391,0.7499980926513672,-1.3500022888183523,4,0.012362553004901855,-3.500071527347289,36.290000915527344,2.1110922731318613,36.5,1.830174827439699,36.650001525878906,0.012362553004901855
8741,2007-10-08,35.709999084472656,36.47999954223633,35.52000045776367,36.400001525878906,2358000.0,-0.018956110233008805,1.2588254301639874,-13.799206591394569,50.8009127349926,61.399011290537366,0.9171706592181437,0.10650872813566536,0.8548332272529251,2.2908509415628515,15.203142634337825,0.9599990844726562,0.11525266755415231,-0.25400104522704936,-1.650543699768619,1.1425416093145202,-0.9522723724978306,0.44427028204373187,-0.3509525811613372,13.103346671612554,-45.00030518505709,0.6982713272707847,10,0.6650009155273438,0.9350013732910156,1.1800012588500977,1.4400005340576172,-0.18999862670898438,0,0.034444121360147184,-1.3871086828116406,36.400001525878906,-3.500071527347289,36.290000915527344,2.1110922731318613,36.5,0.034444121360147184
8742,2007-10-09,36.04999923706055,36.11000061035156,35.65999984741211,35.75,1513400.0,0.009521147054179835,1.1428506553073996,-0.4347799646174259,57.78780105347728,62.274593769025266,0.5924420070887777,-0.17554699688699316,0.4783804821072124,1.9208387245312863,14.31023547547888,0.4500007629394531,0.33613609510529585,0.043499183654788,-1.3060933495537412,1.3930917168633172,-0.6312970829494731,0.7182954502590491,-0.6161146121922272,49.074051180615655,-10.27090554397303,0.6747962666042635,10,0.3250007629394531,0.595001220703125,0.7125015258789062,1.1000003814697266,-0.7099990844726562,1,0.02357842737329463,1.2588254301639874,35.709999084472656,-1.3871086828116406,36.400001525878906,-3.500071527347289,36.290000915527344,0.02357842737329463
8743,2007-10-10,35.880001068115234,36.060001373291016,35.529998779296875,35.90999984741211,2018000.0,-0.004715621984550555,2.212119110371295,-0.09999618529303307,59.53489032290116,61.43558857016629,0.7136413861331405,0.056412530867262944,0.6311207646342751,2.054262421252801,13.152044473361013,0.5300025939941406,0.5638178290154343,-0.16399898529052592,-1.451287162989125,1.1232891924080732,-0.8076430741398255,0.47964510355877366,-0.3742718465521975,33.333451071119505,-30.381979646318207,0.6436440888492994,10,0.4799995422363281,0.7649993896484375,1.0874996185302734,1.269998550415039,-0.8800010681152344,2,-0.008361182500831621,1.1428506553073996,36.04999923706055,1.2588254301639874,35.709999084472656,-1.3871086828116406,36.400001525878906,-0.008361182500831621
8744,2007-10-11,36.25,36.36000061035156,36.02000045776367,36.13999938964844,3195000.0,0.01031212154041894,1.0605955518564758,-3.6668362156663274,59.81523801804627,60.51671046985985,0.2228519837217391,-0.2641210904668796,0.2294319408253216,1.6494692316173456,12.496473831248913,0.4799995422363281,0.6993966483520637,0.16599998474121236,-1.0929785010128228,1.4249784704952475,-0.46348925813580877,0.7954892276182335,-0.720001220703125,68.2242757420836,3.0727693630191624,0.6294892428770192,10,0.09000015258789062,-0.1999988555908203,0.8775005340576172,0.8999996185302734,-0.9900016784667969,3,-0.006896551724137945,2.212119110371295,35.880001068115234,1.1428506553073996,36.04999923706055,1.2588254301639874,35.709999084472656,-0.006896551724137945
8745,2007-10-12,36.349998474121094,36.40999984741211,36.13000106811523,36.22999954223633,1966700.0,0.002758578596443906,1.333306842565425,1.0908933277847135,58.66983803375234,59.47056570463185,0.02341699608854242,-0.32817716321508783,0.10437747257817875,1.5139466969665847,11.777783846018785,0.2799987792968821,0.7146979922183831,0.23249855041503764,-1.016835753849712,1.4818328546797872,-0.39216860171733714,0.8571657025474124,-0.8199996948242188,86.45820915687162,22.034234734032452,0.6246671521323756,10,-0.10499763488769531,-0.3849983215332031,0.7450017929077148,0.8000011444091797,-1.4099998474121094,4,-0.020357576198974603,1.0605955518564758,36.25,2.212119110371295,35.880001068115234,1.1428506553073996,36.04999923706055,-0.020357576198974603
8746,2007-10-15,36.27000045776367,36.4900016784668,36.06999969482422,36.310001373291016,2124600.0,-0.0022007708312388186,1.100001907341357,-0.33334392980894556,48.876430380045235,57.61530284448639,0.005197996622769097,-0.1644633816564891,0.17979510673487198,1.5668557964488343,10.809116879456841,0.4200019836425781,0.5835741615625594,0.0940004348754897,-1.0607129220371618,1.2487137917881412,-0.48335624358083606,0.6713571133318155,-0.6720016479492159,77.08327538454813,16.038089710949706,0.5773566784563265,10,-0.21000099182128906,-0.30500030517578125,0.5749998092651367,0.8799991607666016,-1.7400016784667969,0,-0.03363664751324735,1.333306842565425,36.349998474121094,1.0605955518564758,36.25,2.212119110371295,35.880001068115234,-0.03363664751324735
8747,2007-10-16,36.06999969482422,36.5099983215332,35.95000076293945,36.13000106811523,2313700.0,-0.00551422002799129,-2.7333265516320586,1.4999999999998224,41.27907879357799,55.40781160927235,0.12770267019433135,0.07315432616319129,0.32637433848722,1.7372119402613464,9.997173841523793,0.55999755859375,0.4455404087295989,-0.12750034332275106,-1.2559056761146863,1.0009049894691842,-0.6917030097187151,0.436702323073213,-0.40672085571289074,55.102159976021895,-1.2605858416476465,0.5642026663959662,10,-0.010000228881835938,-0.10499954223632812,0.6725006103515625,1.0799999237060547,-1.1699981689453125,1,-0.015248107616132489,1.100001907341357,36.27000045776367,1.333306842565425,36.349998474121094,1.0605955518564758,36.25,-0.015248107616132489
8748,2007-10-17,36.38999938964844,36.41999816894531,36.15999984741211,36.209999084472656,2129400.0,0.008871630095137917,1.1666719649044728,-2.999936423167753,38.03680838017852,53.3559889854124,-0.23416666248416362,-0.17467988565238102,-0.030245135370307707,1.3862533592534874,9.320152933693794,0.34999847412109375,0.3128185403052157,0.14099941253662251,-0.9183722146284552,1.2003710397017002,-0.38868640104591634,0.6706852261191614,-0.6640517224121112,78.57152588555859,26.24784831735316,0.5296858135825377,10,-0.33499908447265625,-0.4249992370605469,0.35250091552734375,0.7600002288818359,-1.3299980163574219,2,-0.028854060309746243,-2.7333265516320586,36.06999969482422,1.100001907341357,36.27000045776367,1.333306842565425,36.349998474121094,-0.028854060309746243
8749,2007-10-18,36.25,36.38999938964844,36.060001373291016,36.290000915527344,1288600.0,-0.0038471940642093028,1.7500079473567092,-0.22222693171703473,38.39007752230951,50.35456391547565,-0.11224150658988208,0.06223302222173288,0.08945057987907035,1.4919300812945337,8.65840185494079,0.3299980163574219,0.19824265807549324,-0.058499908447267046,-0.9583540071100387,0.8413541902155046,-0.5084269577786529,0.3914271408841188,-0.46389025776367276,53.57152588555858,5.603941587314985,0.44992704933138417,10,-0.2350006103515625,-0.1700000762939453,0.3950004577636719,0.8999996185302734,-1.1100006103515554,3,-0.03448275862068961,1.1666719649044728,36.38999938964844,-2.7333265516320586,36.06999969482422,1.100001907341357,36.27000045776367,-0.03448275862068961
8750,2007-10-19,35.61999893188477,36.16999816894531,35.61999893188477,36.0099983215332,1654200.0,-0.017379339810075223,-1.82051332211752,9.749761586877565,32.97868131132313,48.37431597951238,0.44195707710574794,0.7479063578834868,0.746213178822174,2.0818402097198074,8.380469952017226,0.6300010681152273,0.1013626424355607,-0.699500846862783,-1.5569753498253291,0.1579736560997631,-1.128238098344056,-0.27076359538150996,1.6100006103515554,0.0,-41.924441951971566,0.42873725148127223,10,0.39999961853026633,0.46000099182128196,1.0250015258788991,1.5300006866455007,0.17000198364257102,4,-0.010106699077672365,1.7500079473567092,36.25,1.1666719649044728,36.38999938964844,-2.7333265516320586,36.06999969482422,-0.010106699077672365
8751,2007-10-22,35.810001373291016,35.91999816894531,35.38999938964844,35.47999954223633,1274300.0,0.005334150676690852,-1.0784178796355857,-0.8461598654094602,38.648648927296996,46.2477435210479,0.299083568713435,0.6038267835497777,0.5621982103613163,1.8489318802032528,8.191188301604226,0.529998779296875,0.04622673083587614,-0.518998527526854,-1.3475647119506746,0.3095676568969665,-0.9332816197387643,-0.10471543531494376,1.3877981567382847,37.50021287393435,-4.162654692362459,0.41428309221191106,10,0.1399974822998047,0.26999855041503906,0.8349990844726562,1.3399982452392578,0.7299995422363281,0,-0.024294965462663298,-1.82051332211752,35.61999893188477,1.7500079473567092,36.25,1.1666719649044728,36.38999938964844,-0.024294965462663298
8752,2007-10-23,35.63999938964844,36.02999877929688,35.5099983215332,35.86999893188477,1540900.0,-0.004747332508324709,-1.1224435777067032,-0.6969644425949261,38.440855804490624,43.90396190789118,0.4523839390452693,0.7567068855941841,0.7244076813952489,1.9731667876223398,8.90645028288663,0.520000457763679,-0.06997734981786152,-0.6535005569458008,-1.5372789238603204,0.23027780996871883,-1.095389740403057,-0.21161137348854453,1.4854881347656317,24.271873425972565,-17.794990872235203,0.44188918345725847,10,0.3099994659423828,0.4400005340576172,1.0050010681152344,1.510000228881836,0.8100013732910156,1,-0.03114479880361498,-1.0784178796355857,35.810001373291016,-1.82051332211752,35.61999893188477,1.7500079473567092,36.25,-0.03114479880361498
8753,2007-10-24,35.65999984741211,35.720001220703125,35.290000915527344,35.540000915527344,1411600.0,0.0005611800815428225,2.583310816180561,-0.5217355248536153,41.07647868039664,41.82187753704122,0.4446546441452881,0.6926739824743819,0.711193419472508,1.909765365880169,10.035987825932907,0.43000030517578125,-0.060988457235936266,-0.5830001831054688,-1.4912804079409483,0.3252800417300108,-1.0371402955232085,-0.12886007068772898,1.3960681516113311,33.63631319401577,-11.566756519565764,0.45414011241773916,10,0.23999977111816406,0.4200000762939453,0.6875009536743164,1.489999771118164,1.0600013732910227,2,-0.02131234786273717,-1.1224435777067032,35.63999938964844,-1.0784178796355857,35.810001373291016,-1.82051332211752,35.61999893188477,-0.02131234786273717
8754,2007-10-25,36.18000030517578,36.2599983215332,35.529998779296875,35.70000076293945,1452100.0,0.014582177789925321,1.2812643424668149,4.000031789426837,47.20810806624013,40.548351985095415,-0.09646367052183535,0.09982037772497421,0.22124770676595062,1.3545355839627433,10.276362028069105,0.7299995422363281,-0.1030608811578233,-0.013499832153321734,-0.8101058195061555,0.783106155199512,-0.4118028258297386,0.3848031615230951,0.7701036688378906,91.75275976388141,42.146773326289384,0.3983029936764181,10,-0.2800006866455078,-0.05500030517578125,-0.012499809265136719,0.9699993133544922,0.48999786376953125,3,-0.030956299680421573,2.583310816180561,35.65999984741211,-1.1224435777067032,35.63999938964844,-1.0784178796355857,35.810001373291016,-0.030956299680421573
8755,2007-10-26,36.47000122070313,36.47000122070313,35.93000030517578,36.36000061035156,1206100.0,0.008015503401912927,8.818143986682173,0.22916815678422195,60.734490673390994,41.86591423991161,-0.41085819366981013,-0.24445596093055855,-0.05727553335726299,1.0379789041950929,10.672132353700038,0.5400009155273509,-0.13353581026499484,0.3030010223388757,-0.4116908296948836,1.017692874372635,-0.05434490367800038,0.6603469483557518,0.38049656980135893,100.0,43.88568789699626,0.35734592601687826,10,-0.5700016021728587,-0.32500076293946023,-0.5000009536743235,0.6799983978271413,0.27000045776366477,4,-0.0364683791208561,1.2812643424668149,36.18000030517578,2.583310816180561,35.65999984741211,-1.1224435777067032,35.63999938964844,-0.0364683791208561
8756,2007-10-29,36.59000015258789,36.63999938964844,36.29999923706055,36.43999862670898,1144800.0,0.0032903462535844863,1.720001220703125,1.363642668886091,58.13254465609125,43.738521557968646,-0.5371820288265212,-0.4098852414999641,-0.17544897015557837,0.8953651888514784,10.986702995701721,0.3400001525878906,-0.19119818210150186,0.438500022888185,-0.22053580850558774,1.0975358542819578,0.10898210719130219,0.7680179385850678,0.16686782541797385,96.2963486241643,37.66839990551137,0.3295179156968853,10,-0.625,-0.375,-0.619999885559082,0.5599994659423828,0.20000076293945312,0,-0.021863876297468776,8.818143986682173,36.47000122070313,1.2812643424668149,36.18000030517578,2.583310816180561,35.65999984741211,-0.021863876297468776
8757,2007-10-30,36.38000106811523,36.61999893188477,36.33000183105469,36.45000076293945,1170200.0,-0.005739247980238393,-2.411767345839775,-0.4666598850516503,57.440474838897096,45.894484497826255,-0.3113238592609733,-0.2331023321029022,0.0513814233789347,1.078424674042644,11.350206066798714,0.28999710083008523,-0.256890774701688,0.2420009613037024,-0.3842868660936034,0.8682887887010082,-0.0711429523949505,0.5551448750023553,0.28885488614192667,80.7408433033615,18.132021390399828,0.31314391369865396,10,-0.41500091552733664,-0.12000083923339133,-0.4100008010864187,0.7699985504150462,0.5900001525879048,1,0.004398016567194185,1.720001220703125,36.59000015258789,8.818143986682173,36.47000122070313,1.2812643424668149,36.18000030517578,0.004398016567194185
8758,2007-10-31,36.97999954223633,37.0,36.20000076293945,36.5,2111500.0,0.016492535912731476,2.076917433884752,-6.857166212533364,60.16712411154217,48.31415634107434,-0.9150576170895448,-0.8382754634036758,-0.5267233264966649,0.4515086244375368,11.685332736714512,0.7999992370605469,-0.2533438000728836,0.8179994583129897,0.10282229931065956,1.5331766173153198,0.4604108788118211,1.1755880378141583,-1.6899986267089844,98.63942577176192,35.223191454464754,0.35758857950116657,10,-0.8349990844726562,-0.7199993133544922,-0.8249988555908203,0.1700000762939453,0.01000213623046875,2,-0.014332038557532734,-2.411767345839775,36.38000106811523,1.720001220703125,36.59000015258789,8.818143986682173,36.47000122070313,-0.014332038557532734
8759,2007-11-01,36.41999816894531,36.93000030517578,36.25,36.68999862670898,2610700.0,-0.015143358037401189,-1.2295209090283727,-0.5625014901175257,50.86419311207478,50.301435430046745,-0.36700004530499797,-0.28252065017412065,0.00462754177108593,0.9872899472915151,12.07887317036362,0.7299995422363281,-0.21428798042593655,0.2514982223510742,-0.4709036320343287,0.9739000767364772,-0.1097027048416237,0.6126991495437721,-1.0957972717285145,45.794205936668874,-14.099827100370241,0.36120092719270047,11,-0.2749977111816406,-0.15999794006347656,-0.1874980926513672,0.7300014495849609,0.8500022888183594,3,0.008237316497550662,2.076917433884752,36.97999954223633,-2.411767345839775,36.38000106811523,1.720001220703125,36.59000015258789,0.008237316497550662
8760,2007-11-02,36.849998474121094,37.0,36.08000183105469,36.47999954223633,2388000.0,0.011806708588536718,1.7462550601524736,-1.3703640910439898,56.590878549723215,52.29501649920521,-0.6751787577045718,-0.7136699918717753,-0.44478160130588407,0.519516692614765,12.358301478296333,0.9199981689453125,-0.1756779242340869,0.6589986801147489,-0.11960715698412372,1.4376045172136216,0.26969576156530906,1.0483015986641888,-1.4922815948486345,83.69545386694973,24.90271317644178,0.38930291854943805,11,-0.7049980163574219,-0.6049976348876953,-0.48749828338623047,0.3000011444091797,0.15999984741210938,4,-0.004884676055066595,-1.2295209090283727,36.41999816894531,2.076917433884752,36.97999954223633,-2.411767345839775,36.38000106811523,-0.004884676055066595
8761,2007-11-05,36.93999862670898,37.16999816894531,36.599998474121094,36.849998474121094,1627000.0,0.002442338027533131,1.0727290382094479,0.24324435784023732,60.13983651061394,54.706014355441134,-0.6571371503606187,-0.7449931077414575,-0.5902961607278385,0.395396250788977,11.916050006419129,0.5699996948242188,-0.12394088909950796,0.6874988555908104,-0.12471982257984138,1.499717533761462,0.2813895165054845,1.0936081946761362,-1.5494360850219664,78.89905367192029,18.828192708601087,0.40610933908532504,11,-0.7099990844726491,-0.7099990844726491,-0.577498435974114,0.21000099182129617,-0.10999679565428977,0,-0.005414102752499206,1.7462550601524736,36.849998474121094,-1.2295209090283727,36.41999816894531,2.076917433884752,36.97999954223633,-0.005414102752499206
8762,2007-11-06,36.900001525878906,37.0,36.47000122070313,36.90999984741211,1102200.0,-0.001082758590065347,4.578974842893494,-0.11109227313186991,56.35912549300896,56.40408622350917,-0.46892526987512895,-0.6725319561929979,-0.5880801198794359,0.4002150293953477,11.363048577331265,0.5299987792968679,0.014057033929560703,0.6050016403198271,-0.25040813801406614,1.4604114186537203,0.17729675115288046,1.0327065294867737,-1.4382615591015622,75.22958255172607,16.776068476179773,0.42770488916694754,11,-0.5500030517578125,-0.6700019836425781,-0.537501335144043,0.2499980926513672,-0.09000015258789062,1,-0.0029810462277194416,1.0727290382094479,36.93999862670898,1.7462550601524736,36.849998474121094,-1.2295209090283727,36.41999816894531,-0.0029810462277194416
8763,2007-11-07,35.58000183105469,36.31999969482422,35.56999969482422,36.310001373291016,2141700.0,-0.03577234797398232,1.0000101725777821,73.01220908050362,43.5453000599767,55.99710755614657,0.9370770000090758,0.6575532733540115,0.7009100570126918,1.6786002823084871,11.057516479139332,1.3300018310546875,0.08671260907954803,-0.69999809265137,-1.5956244473660135,0.19562826206327344,-1.1478112700086882,-0.25218491529405185,-0.04993153619062696,0.6251341105786424,-56.03157802697211,0.44781317735732074,11,0.7899971008300781,0.6499977111816406,0.8049983978271484,1.3899993896484375,0.80999755859375,2,0.03906687234724182,4.578974842893494,36.900001525878906,1.0727290382094479,36.93999862670898,1.7462550601524736,36.849998474121094,0.03906687234724182
8764,2007-11-08,36.0,36.060001373291016,35.27000045776367,35.58000183105469,1909800.0,0.011804332415147112,1.9259243560943218,-0.5753403182400125,53.81527211892658,55.228305494539406,0.5463110961051427,0.22963913597968855,0.2531762152106012,1.2252346405380194,11.354477852648156,0.7900009155273438,0.18985298198143852,-0.2674999237060547,-1.1718253374622591,0.6368254900501498,-0.7196626305841605,0.1846627831720511,1.1699981689453125,38.4210748223654,-24.35298629734497,0.4521627068781035,11,0.2199993133544922,0.2199993133544922,0.3950004577636719,0.970001220703125,-0.0800018310546875,3,0.02750004662407779,1.0000101725777821,35.58000183105469,4.578974842893494,36.900001525878906,1.0727290382094479,36.93999862670898,0.02750004662407779
8765,2007-11-09,35.61000061035156,36.040000915527344,35.540000915527344,35.630001068115234,1421300.0,-0.010833316379123215,-5.250005960470162,-0.04762034514078111,48.06948939727006,54.11018824355927,0.8956808173803026,0.5916936641422978,0.5890592325230344,1.584369459480257,11.746828526016188,0.5,0.27537787268623504,-0.6204994201660128,-1.570035667156553,0.3290368268245274,-1.0952675436612793,-0.14573129667074625,1.5219976043701138,17.89476642982053,-46.09028553815353,0.4747681234952696,11,0.6099987030029297,0.6099987030029297,0.8199996948242188,1.2199993133544922,0.6499977111816406,4,0.04661611398370935,1.9259243560943218,36.0,1.0000101725777821,35.58000183105469,4.578974842893494,36.900001525878906,0.04661611398370935
8766,2007-11-12,35.049999237060554,35.58000183105469,35.0,35.439998626708984,2327300.0,-0.015725957980697758,-1.3673647333592838,19.49952317375513,44.703764910375156,52.69499825150128,1.3569589543298903,1.1126557087046152,1.0857093347672944,2.105625400716555,12.525628852231272,0.6100006103515625,0.28596172716905954,-1.1195007324218693,-2.2053225013897233,-0.03367896345401533,-1.6624116169057999,-0.5765898479379388,2.0447590225219656,2.499961853027699,-63.761140926392514,0.5429108844839271,11,1.0349998474121023,1.0349998474121023,1.4425010681152273,1.7800006866455007,1.3500022888183523,0,0.05592008921929503,-5.250005960470162,35.61000061035156,1.9259243560943218,36.0,1.0000101725777821,35.58000183105469,0.05592008921929503
8767,2007-11-13,35.52000045776367,35.560001373291016,35.15999984741211,35.27000045776367,1788100.0,0.01340945024061968,1.4242382207425903,-0.6410266442349192,48.83721372328601,51.436119319472816,0.840528175783696,0.6317261672240804,0.5426498163817541,1.6033698627173223,13.17861515238132,0.5100021362304616,0.22244026670253447,-0.6219995498657198,-1.7456324449977956,0.501633345266356,-1.1838159974317577,-0.060183102299681934,1.490967471435546,39.39398318064908,-29.7136085385631,0.5618164475660375,11,0.5649986267089844,0.5649986267089844,0.9899997711181641,1.25,0.5799980163574219,1,0.03688066881780361,-1.3673647333592838,35.049999237060554,-5.250005960470162,35.61000061035156,1.9259243560943218,36.0,0.03688066881780361
8768,2007-11-14,35.34000015258789,35.790000915527344,35.279998779296875,35.400001525878906,1214600.0,-0.005067576093919723,-4.666560705278997,-0.2400054931640625,42.60562789082704,50.518500961556406,0.8531475953308529,0.7684275288362272,0.6517967364043642,1.7514981015089575,13.694355635842347,0.5100021362304688,0.15320053092236918,-0.749499893188478,-1.921425151131423,0.4224253647544671,-1.3354625221599505,-0.16353726421700543,1.5905290594433552,32.075444537612505,-32.756253869296565,0.5859626289714724,11,0.7449989318847656,0.7449989318847656,1.1700000762939453,1.3050003051757812,1.0099983215332031,2,0.04159595965919882,1.4242382207425903,35.52000045776367,-1.3673647333592838,35.049999237060554,-5.250005960470162,35.61000061035156,0.04159595965919882
8769,2007-11-15,35.0,35.630001068115234,34.90999984741211,35.20000076293945,2285000.0,-0.009620830535366998,-2.7894694574110326,3.333269756500731,37.17275465286883,48.3609316396837,1.0845950589859754,1.0645597833750244,0.9580858750586998,2.0614770246764706,14.250803809597631,0.720001220703125,0.08730962131897968,-1.0270000457763686,-2.292478275572094,0.23847818401935683,-1.6597391606742278,-0.39426093087850944,1.853308043549994,7.9646077448408805,-50.25318133751383,0.6327391148978618,11,1.039999008178711,1.039999008178711,1.5025005340576172,1.6450004577636719,1.529998779296882,3,0.039714268275669706,-4.666560705278997,35.34000015258789,1.4242382207425903,35.52000045776367,-1.3673647333592838,35.049999237060554,0.039714268275669706
8770,2007-11-16,35.2599983215332,35.40999984741211,34.959999084472656,35.209999084472656,2035300.0,0.007428523472377213,1.571416115355691,-0.2499952316466078,38.67118451972465,45.97552586291822,0.642949531071416,0.8181555246173176,0.7034539051002895,1.7694711279019089,14.220036819585891,0.4500007629394531,-0.04126617341805172,-0.7490016937255888,-2.0486355433133667,0.5506321558621892,-1.3988186185194778,-0.09918476893169981,1.4767112302485188,39.77250560282981,-13.065618309238666,0.6498169247938891,11,0.6950016021728516,0.7800006866455078,0.935002326965332,1.3850021362304688,1.0300025939941406,4,0.018718090721208336,-2.7894694574110326,35.0,-4.666560705278997,35.34000015258789,1.4242382207425903,35.52000045776367,0.018718090721208336
8771,2007-11-19,34.939998626708984,36.43999862670898,34.75,34.799999237060554,4290400.0,-0.009075431368605447,-13.083447245446106,2.800030518043651,37.95983720544521,43.93116049763335,0.7257329645303372,1.1274392934907098,1.032949324805898,2.057353264033381,13.209423932174543,1.6899986267089773,-0.10525272529854135,-1.0255012512207031,-2.408731410513113,0.35772890807170654,-1.717116330866908,-0.3338861715744983,1.6871083428105607,11.242531426133679,-36.49361538743062,0.6916150796462038,11,0.6550006866455078,1.0200004577636719,1.1650018692016602,1.7050018310546875,0.9200019836425781,0,0.037779042550252884,1.571416115355691,35.2599983215332,-2.7894694574110326,35.0,-4.666560705278997,35.34000015258789,0.037779042550252884
8772,2007-11-20,34.529998779296875,35.47999954223633,34.169998168945305,35.47999954223633,4010900.0,-0.011734397925782791,1.757895413131397,-6.785749318801434,28.842815287522143,42.297551078471734,0.8540009213648645,1.5283775997567304,1.451100187246631,2.424062729600699,12.636975622346764,1.3100013732910227,-0.25485604689519903,-1.3800010681152344,-2.900486082011305,0.14048394578083645,-2.1402435750632662,-0.6197585611672025,1.9469396326611061,15.859054526633448,-24.387345287409353,0.7602425069480352,11,0.7749996185302663,1.1399993896484375,1.4825010299682617,2.115001678466797,1.3700027465820312,1,0.05415588800145654,-13.083447245446106,34.939998626708984,1.571416115355691,35.2599983215332,-2.7894694574110326,35.0,0.05415588800145654
8773,2007-11-21,34.900001525878906,35.18000030517578,34.310001373291016,34.400001525878906,3336500.0,0.010715399932301084,-1.5588192395292217,-0.5263153667928862,36.42859770327907,40.36569836562201,0.42174754249514734,1.1578836349411716,1.0959726208466165,2.0140784080064975,11.742480180599292,0.8699989318847656,-0.43724319570958414,-0.9719984054565458,-2.5554736943538714,0.6114768834407798,-1.763736049905205,-0.18026076100788657,1.539997100830071,32.158731705841845,-7.080803706422486,0.791737644448662,11,0.4049968719482351,0.7699966430664062,1.1124982833862305,1.7449989318847656,0.8299980163574219,2,0.03438386520849779,1.757895413131397,34.529998779296875,-13.083447245446106,34.939998626708984,1.571416115355691,35.2599983215332,0.03438386520849779
8774,2007-11-23,35.060001373291016,35.110000610351555,34.72999954223633,35.060001373291016,637400.0,0.004584522648042544,6.600137331198008,0.0,33.20827610688876,38.71445244446854,0.12782913695219378,0.9588339943192494,0.942697734900733,1.8187729079108266,11.853590210171628,0.38000106811522727,-0.6084757783426156,-0.7559986114501953,-2.3724846641169677,0.860487441216577,-1.5642416377835815,0.05224441488319087,1.1529972076415973,39.2071817123117,5.360061690447502,0.8082430263333852,11,0.2449970245361257,0.6099967956542969,0.9499988555908203,1.5849990844726562,-0.0800018310546875,4,0.036793983180297474,-1.5588192395292217,34.900001525878906,1.757895413131397,34.529998779296875,-13.083447245446106,34.939998626708984,0.036793983180297474
8775,2007-11-26,35.139999389648445,35.560001373291016,34.889999389648445,34.990001678466804,2082500.0,0.002281745956187242,-2.8285577268912196,100.0,33.08270083643765,37.42322310291993,-0.028887596556735673,0.8159193096982236,0.863078210990885,1.7123579130885176,12.073060624747615,0.670001983642571,-0.616126560216685,-0.6095005035400334,-2.2221278430805995,1.0031268360005328,-1.4158141733103164,0.1968131662302497,0.8686991500854404,42.73132269139504,13.980561865510662,0.8063136697702816,11,0.16499900817869673,0.5299987792968679,0.9075002670288015,1.5050010681152273,-0.22999954223633523,0,0.039556044786327016,6.600137331198008,35.060001373291016,-1.5588192395292217,34.900001525878906,1.757895413131397,34.529998779296875,0.039556044786327016
8776,2007-11-27,35.790000915527344,35.81999969482422,35.139999389648445,35.25,2276300.0,0.01849748256029793,1.2666734483679176,3.600061036087587,40.6408047788569,36.51251099798337,-0.6290302175055302,0.10847227770349832,0.2397141090415431,1.0370559097626142,12.454897817019319,0.6800003051757741,-0.7097163161423339,0.08050098419189311,-1.483292827422403,1.6442947958061893,-0.7013959216152514,0.8623978899990377,0.03482758712767975,98.18189384516506,72.19939679534882,0.7818969058071478,11,-0.4850025177002024,-0.12000274658203125,0.2599983215332031,0.8549995422363281,-1.1399993896484375,1,0.013970382431118589,-2.8285577268912196,35.139999389648445,6.600137331198008,35.060001373291016,-1.5588192395292217,34.900001525878906,0.013970382431118589
8777,2007-11-28,36.540000915527344,36.58000183105469,35.720001220703125,36.13000106811523,2191700.0,0.020955573646677772,2.510194548894131,0.7592576894276682,58.955214320485794,38.32913171238989,-1.3623980938422733,-0.6629142957021941,-0.4917927024326474,0.2637840438947734,13.213261790214595,0.8600006103515625,-0.7241354480427873,0.8225009918212862,-0.7572906511805257,2.402292634823098,0.03260517032038024,1.6123968133221922,-2.3700027465820384,98.23784548630658,66.19551865040285,0.7898958215009045,11,-1.1650009155273438,-0.8700027465820312,-0.5250015258789062,0.10499954223632812,-1.5499992370605398,2,-0.01860975063322512,1.2666734483679176,35.790000915527344,-2.8285577268912196,35.139999389648445,6.600137331198008,35.060001373291016,-0.01860975063322512
8778,2007-11-29,36.45000076293945,36.560001373291016,36.22000122070313,36.349998474121094,1486500.0,-0.0024630583013928176,1.1249776485032994,0.24390811228239512,54.473166310855966,40.25139967438846,-1.2274673129625953,-0.6478729658551856,-0.3749373029143044,0.3369379526465366,13.914742117667277,0.3400001525878835,-0.6716151368030907,0.7590007781982422,-0.74771262136791,2.2657141777643943,0.0056440784151661205,1.5123574779813183,-2.2318025207519625,92.97292393090663,59.18715478633196,0.7533566997830755,11,-1.0750007629394531,-0.7800025939941406,-0.4350013732910156,0.19499969482421875,-1.9500007629394531,3,-0.01508914199035516,2.510194548894131,36.540000915527344,1.2666734483679176,35.790000915527344,-2.8285577268912196,35.139999389648445,-0.01508914199035516
8779,2007-11-30,36.72000122070313,36.810001373291016,36.540000915527344,36.810001373291016,2180200.0,0.007407419811036098,5.0,-0.8999809269501483,61.30346010653184,42.76609696181148,-1.3721207791883856,-0.9425717008853098,-0.604720036088473,0.03280866846387909,14.765920151514134,0.3600006103515625,-0.6715816361716875,1.0140010833740334,-0.5288114627683385,2.5568136295164052,0.24259481030284746,1.7854073564452193,-2.4545669067383002,95.31249689559498,57.058052486544085,0.7714062730711869,11,-1.230001449584968,-1.0500030517578196,-0.730001449584968,-0.07500076293946023,-2.4000015258789134,4,-0.02696082912733211,1.1249776485032994,36.45000076293945,2.510194548894131,36.540000915527344,1.2666734483679176,35.790000915527344,-0.02696082912733211
8780,2007-12-03,36.66999816894531,36.77999877929688,36.43000030517578,36.54999923706055,1846900.0,-0.0013617388370245065,1.058813629682775,-1.333319204849001,68.40905642710675,46.149343541996096,-1.2304730821223089,-0.9557468872067858,-0.5252119953055114,0.04565061014718452,15.909966396976639,0.34999847412110086,-0.6122585031703167,0.9729980468749986,-0.5435926677437379,2.489588761493735,0.21470268956563388,1.7312934041843633,-2.302781172607432,91.61658454798172,46.82193173085531,0.7582953573093678,12,-1.1799983978271484,-1.0,-0.6574983596801758,-0.024997711181640625,-2.2999992370605398,0,-0.04608668424042062,5.0,36.72000122070313,1.1249776485032994,36.45000076293945,2.510194548894131,36.540000915527344,-0.04608668424042062
8781,2007-12-04,36.7400016784668,36.900001525878906,36.4900016784668,36.4900016784668,1739500.0,0.0019090131719932124,-2.279998779296875,2.0833518771656547,65.24998617174873,50.19458475135461,-1.1379638131007113,-1.0977859625791524,-0.57138099896396,-0.06483729599838739,16.869039646685785,0.4099998474121094,-0.47825708058478256,1.0530014038085938,-0.4313756340208741,2.5373784416380616,0.3108128848938563,1.7951899227233312,-2.275073307050789,86.44069440403453,39.27075833558552,0.7421885189147346,12,-1.135000228881836,-1.0700035095214844,-0.7175016403198242,-0.095001220703125,-2.990001678466797,1,-0.04980951952779156,1.058813629682775,36.66999816894531,5.0,36.72000122070313,1.1249776485032994,36.45000076293945,-0.04980951952779156
8782,2007-12-05,36.790000915527344,36.91999816894531,36.61999893188477,36.81999969482422,2006300.0,0.0013608937064870652,1.6087374776089078,-0.1199951171875,68.73382822457185,53.784054809276036,-0.9316402791372695,-1.2189446349653394,-0.6200069864244568,-0.14809631835521486,18.13834173479252,0.29999923706053977,-0.3606046497712043,1.1085006713867216,-0.3576554577409823,2.5746568005144255,0.3754226068228732,1.84157873595057,-2.1789681548435595,81.42888283378727,31.013266698769115,0.7330780645638508,12,-0.9650020599365234,-1.1200027465820312,-0.7000007629394531,-0.14500045776367188,-3.1100006103515625,2,-0.05816796239179334,-2.279998779296875,36.7400016784668,1.058813629682775,36.66999816894531,5.0,36.72000122070313,-0.05816796239179334
8783,2007-12-06,36.97000122070313,37.04999923706055,36.599998474121094,36.77999877929688,1462700.0,0.004892642041218753,1.5714441416894778,-6.333672431332655,76.54983363425853,58.599783423428235,-0.8796351058655105,-1.3591549112008252,-0.8068302342091229,-0.3515461058442071,18.310752409698587,0.4500007629394531,-0.19559081138979906,1.219001007080088,-0.35473029144055346,2.7927323056007296,0.4321353578197673,2.005866656340409,-2.1742512273584254,87.09707190716848,30.018235148840247,0.7868656492603217,12,-1.00000190734864,-1.3000030517578196,-0.8575010299682688,-0.32500076293946023,-4.1200027465820455,3,-0.053556923907471576,1.6087374776089078,36.790000915527344,-2.279998779296875,36.7400016784668,1.058813629682775,36.66999816894531,-0.053556923907471576
8784,2007-12-07,36.9900016784668,37.27999877929688,36.79999923706055,36.88000106811523,1528600.0,0.0005409915364693596,-2.555495902797453,0.5789431416640272,74.92793868356992,63.24925429533181,-0.6672420266891024,-1.3715016833297256,-0.8496808623608203,-0.40837057068706883,18.203797583634085,0.47999954223633523,0.08207957591454829,1.1895013809204116,-0.4767652951414334,2.8557680569822566,0.35636804288948554,2.0226347189513376,-1.9688267607505026,65.88263277414204,6.341416672555852,0.8331333380309229,12,-0.7800025939941335,-1.2650032043457031,-0.787501335144043,-0.345001220703125,-4.180000305175781,4,-0.06731553299486104,1.5714441416894778,36.97000122070313,1.6087374776089078,36.790000915527344,-2.279998779296875,36.7400016784668,-0.06731553299486104
8785,2007-12-10,37.27000045776367,37.29999923706055,36.93000030517578,37.150001525878906,949700.0,0.007569580064654913,3.111179400233125,1.090893327784643,83.96496269835254,68.06304961972022,-0.6854035433712724,-1.6029447691718914,-1.1442669352233565,-0.7271324034304882,18.10059948751223,0.3699989318847656,0.3027994466639399,1.3865001678466768,-0.40079255905206423,3.173792894745418,0.4928538043973063,2.2801465312960474,-1.9777666766577084,96.2964358375405,29.379816179296668,0.893646363449372,12,-0.7600002288818359,-1.5350017547607422,-1.067500114440918,-0.625,-4.930000305175781,0,-0.07915215258133812,-2.555495902797453,36.9900016784668,1.5714441416894778,36.97000122070313,1.6087374776089078,36.790000915527344,-0.07915215258133812
8786,2007-12-11,37.0099983215332,37.459999084472656,36.790000915527344,37.25,1838000.0,-0.006976177435927822,1.030297951044707,-2.0000317894268367,87.8047532375396,71.2685539438373,-0.26166213263346805,-1.2528076645481647,-0.898950355572282,-0.49694114546512935,17.396694839105812,0.6699981689453125,0.5419566819496708,1.0284980773925767,-0.781164096651338,2.8381602514364914,0.1236669903706229,1.9333291644145305,-1.4366773765936003,47.674367026844806,-24.63902219376945,0.9048310870219556,12,-0.1699981689453125,-1.1949996948242188,-0.814997673034668,-0.36499786376953125,-5.199998855590817,1,-0.0713320591563611,3.111179400233125,37.27000045776367,-2.555495902797453,36.9900016784668,1.5714441416894778,36.97000122070313,-0.0713320591563611
8787,2007-12-12,36.83000183105469,37.790000915527344,36.47000122070313,37.790000915527344,2552600.0,-0.004863455786048743,1.7500019868233725,3.999968211078439,81.22973830469626,74.24150638759733,-0.04045748411989081,-1.022037503753367,-0.727974300707686,-0.3540126779594175,16.80536238827225,1.3199996948242116,0.7915826165003921,0.7830015182495131,-1.050995229440538,2.6169982659395643,-0.13399685559551244,1.6999998920945387,-0.9548123837897933,27.272779816778502,-48.0495020085253,0.9169983738450241,12,0.279998779296875,-0.8500022888183594,-0.6000022888183594,-0.18500137329101562,-5.8300018310546875,2,-0.0836275231585153,1.030297951044707,37.0099983215332,3.111179400233125,37.27000045776367,-2.555495902797453,36.9900016784668,-0.0836275231585153
8788,2007-12-13,36.810001373291016,36.849998474121094,36.47999954223633,36.58000183105469,1804600.0,-0.0005430479709291891,1.3871380579107342,-0.23958308498040992,79.660970923,76.28122981164935,0.04020759825989728,-0.9341562719843353,-0.7125769301102025,-0.35672341356050197,16.67641478480134,0.3699989318847656,0.9663111910261222,0.6895009994506864,-1.1430187238504175,2.5220207227517903,-0.22675886219986552,1.6057608611012384,-0.5901458617388826,25.757593272259232,-51.896827197408214,0.916259861650553,12,0.2999992370605469,-0.8300018310546875,-0.5200023651123047,-0.16500091552734375,-5.310001373291016,3,-0.08503126735513611,1.7500019868233725,36.83000183105469,1.030297951044707,37.0099983215332,3.111179400233125,37.27000045776367,-0.08503126735513611
8789,2007-12-14,36.38999938964844,36.5,36.290000915527344,36.36999893188477,1911200.0,-0.011409996413293433,-1.3333686552929958,0.08695868508779024,68.9969111467714,76.34654700272321,0.45647977159989495,-0.42654907314459933,-0.2953834651486744,0.02623850589304766,15.917480831069803,0.5200004577636719,0.9535695779662774,0.19999904632568644,-1.557488051115918,1.9574861437672908,-0.6787445023951122,1.078742595046485,1.4000015258789062,6.66656494140625,-72.29047354246266,0.8787435487208014,12,0.6500015258789062,-0.4099998474121094,-0.09000015258789062,0.2550010681152344,-4.819999694824219,4,-0.0972794991729059,1.3871380579107342,36.810001373291016,1.7500019868233725,36.83000183105469,1.030297951044707,37.0099983215332,-0.0972794991729059
8790,2007-12-17,35.91999816894531,36.29999923706055,35.86999893188477,36.29999923706055,1710600.0,-0.012915669925425255,1.263153139587374,-18.999618539011138,52.08998245979859,74.88432436806208,0.9039672416111557,0.10059022038073095,0.16274368505665393,0.4647128651185142,14.792029108127261,0.5200004577636648,0.9683546407266519,-0.30300216674804403,-2.0110531759491863,1.4050488424530982,-1.1570276713486152,0.5510233378525271,1.8400027465820301,2.604124239792851,-70.86749497335391,0.8540255046005694,12,0.9100017547607422,0.060001373291015625,0.3000011444091797,0.7250022888183594,-4.709999084472656,0,-0.08658120696517879,-1.3333686552929958,36.38999938964844,1.3871380579107342,36.810001373291016,1.7500019868233725,36.83000183105469,-0.08658120696517879
8791,2007-12-18,36.2599983215332,36.400001525878906,35.939998626708984,36.040000915527344,1303900.0,0.009465483572374866,-1.1904796505027202,-0.5789389148220649,44.81478289495065,72.22665266477084,0.5461519101900265,-0.14276821288273567,-0.16318027989746042,0.106339174090607,15.612521224168946,0.48000335693359375,0.9295367839121056,-0.029001998901364345,-1.6267627473200008,1.5687587495172721,-0.8278823731106826,0.7698783753079539,1.4244025146484347,20.312447225108336,-47.95987149517189,0.7988803742093186,12,0.5700016021728516,-0.279998779296875,-0.03999900817871094,0.38500213623046875,-4.619998931884762,1,-0.10810806261448169,1.263153139587374,35.91999816894531,-1.3333686552929958,36.38999938964844,1.3871380579107342,36.810001373291016,-0.10810806261448169
8792,2007-12-19,36.400001525878906,36.560001373291016,36.08000183105469,36.560001373291016,1388100.0,0.0038610924110982214,5.0,-0.7272806089715802,49.090926745632885,69.17566301047908,0.38555470471423803,-0.1428145218920065,-0.2981511247395261,-0.051729278056726,15.795851441216238,0.4799995422363281,0.8637083375436632,0.017501068115237217,-1.3489677984712998,1.3839699347017742,-0.6657333651780277,0.7007355014085022,1.2118232341308541,54.0819226083196,-10.608813286313122,0.6832344332932676,12,0.42999839782714844,-0.4200019836425781,-0.31500244140625,0.24499893188476562,-4.44000244140625,2,-0.12609895240452718,-1.1904796505027202,36.2599983215332,1.263153139587374,35.91999816894531,-1.3333686552929958,36.38999938964844,-0.12609895240452718
8793,2007-12-20,36.099998474121094,36.68999862670898,35.9900016784668,36.59000015258789,1470600.0,-0.00824184173576259,1.0289806998048632,3.0625134110578642,38.84892777360014,65.16688402048244,0.6137075808334771,0.2653008989847123,0.008982368758438497,0.23913822591939038,16.059162584179436,0.6999969482421804,0.8068935327301006,-0.34250183105469034,-1.5283287625867459,0.8433251004773652,-0.9354152968207217,0.250411634711341,1.4421532527636671,28.048735101740423,-31.41491880683324,0.5929134657660289,12,0.7300014495849609,-0.11999893188476562,-0.0149993896484375,0.5450019836425781,-4.1699981689453125,3,-0.14127420193042706,5.0,36.400001525878906,-1.1904796505027202,36.2599983215332,1.263153139587374,35.91999816894531,-0.14127420193042706
8794,2007-12-21,36.349998474121094,37.209999084472656,36.04999923706055,36.45000076293945,2119800.0,0.006925208048948139,-2.314281666039967,0.2040856046274455,44.630897397822814,60.79643232042359,0.294327625211956,0.12321684381336695,-0.24276314976972913,-0.02773759984273738,16.591160039822096,1.1599998474121094,0.7341556156316074,-0.15700168609619425,-1.1510290971262265,0.837025724933838,-0.6540153916112104,0.34001201941882186,1.1252671409636648,35.820857281942764,-18.767016525147696,0.49701370551501695,12,0.48000144958496094,-0.3699989318847656,-0.2649993896484375,0.2950019836425781,-4.789999008178707,4,-0.13342499801132002,1.0289806998048632,36.099998474121094,5.0,36.400001525878906,-1.1904796505027202,36.2599983215332,-0.13342499801132002
8795,2007-12-24,36.52999877929688,36.709999084472656,36.349998474121094,36.52000045776367,490500.0,0.004951865549703838,-1.0571328922845526,-0.09998092695029039,46.601903393343804,56.21833789329073,-0.0018783621591538235,0.055538641649924614,-0.4256770859306087,-0.22070456726387988,17.92366876703847,0.3600006103515625,0.6144258236218647,-0.04650135040282777,-0.8044296570399112,0.7114269562342557,-0.4254655037213695,0.33246280291571395,0.8810561684598781,46.45668818315402,-3.9325679074135635,0.3789641533185427,12,0.3000011444091726,-0.549999237060554,-0.48999977111817117,0.11500167846678977,-4.110000610351577,0,-0.13577879141029991,-2.314281666039967,36.349998474121094,1.0289806998048632,36.099998474121094,5.0,36.400001525878906,-0.13577879141029991
8796,2007-12-26,36.290000915527344,36.52999877929688,36.20000076293945,36.47999954223633,631100.0,-0.006569884253748048,1.2758711408689078,-19.003052270112402,42.378063672755474,51.901485156408405,0.13996632138248088,0.35301514831412817,-0.1888627523113513,0.015657084278466016,19.610075666519446,0.329998016357429,0.49467459419970794,-0.3114992141723647,-0.9889034775710712,0.3659050492263418,-0.6502013458717215,0.02720291752699211,1.0594117915945347,24.59015368259775,-20.969255640088583,0.33870213169935465,12,0.2499980926513672,-0.3100013732910156,-0.29250144958496094,-0.23999977111816406,-4.1100006103515625,2,-0.13998351344436355,-1.0571328922845526,36.52999877929688,-2.314281666039967,36.349998474121094,1.0289806998048632,36.099998474121094,-0.13998351344436355
8797,2007-12-27,35.86000061035156,36.16999816894531,35.810001373291016,36.04999923706055,650400.0,-0.011849002323717106,-1.4827613422606911,1.0,34.277640295233184,46.85889286443432,0.4670134984150849,0.7688803794725771,0.23933935291931618,0.41649109774239435,20.05612650879837,0.4799995422363281,0.2951034856558863,-0.7074995040893555,-1.4617970733806018,0.04679806520189089,-1.084648288734975,-0.33035071944373584,1.43023554576083,3.571379914496146,-35.21635929167248,0.37714878464562224,12,0.6499996185302734,0.11999893188476562,-0.08250141143798828,0.10499954223632812,-4.370000839233398,3,-0.11767989818396574,1.2758711408689078,36.290000915527344,-1.0571328922845526,36.52999877929688,-2.314281666039967,36.349998474121094,-0.11767989818396574
8798,2007-12-28,35.900001525878906,36.22000122070313,35.7599983215332,36.08000183105469,664400.0,0.0011154744798247407,1.0000165856732646,0.9473768747364828,34.6479148690165,43.04233772246155,0.3177713039763148,0.7226108480102624,0.18765185167920606,0.35428597634174963,20.554633010432273,0.460002899169929,0.09266032487166598,-0.6399986267089872,-1.4503534832897742,0.17035622987179977,-1.0451760549993807,-0.23482119841859372,1.3014205432642,9.65538832282319,-24.643180835360134,0.4051774282903934,12,0.5849971771240234,0.14999961853027344,-0.4125032424926758,-0.20000267028808594,-4.380001068115234,4,-0.10974936696217286,-1.4827613422606911,35.86000061035156,1.2758711408689078,36.290000915527344,-1.0571328922845526,36.52999877929688,-0.10974936696217286
8799,2007-12-31,35.72999954223633,35.97999954223633,35.68000030517578,35.720001220703125,1037500.0,-0.004735431097963372,-5.666638409697792,-0.05554613656593057,27.61633129218066,40.32304314828178,0.42947019484836346,0.858665782727968,0.3482641489024587,0.5101306939719166,20.696419743788958,0.2999992370605469,-0.0789763484707322,-0.7605005264282241,-1.642352842218017,0.12135178936156876,-1.201426684323117,-0.3195743685333312,1.3561086270979885,4.854300613315161,-20.709600876913086,0.44092615789489575,12,0.7150001525878906,0.5300006866455078,-0.24250125885009766,-0.030000686645507812,-4.0,0,-0.10635318459964094,1.0000165856732646,35.900001525878906,-1.4827613422606911,35.86000061035156,1.2758711408689078,36.290000915527344,-0.10635318459964094
8800,2008-01-02,34.97999954223633,35.650001525878906,34.860000610351555,35.63999938964844,1346000.0,-0.020990764332740275,1.3235180271403055,-66.01106447920641,24.173095664260813,38.02952234487181,1.1534015302533902,1.555304902307519,1.1002757266891194,1.2686126521969356,20.8214046032476,0.8699989318847727,-0.26929833422133953,-1.4260005950927734,-2.531059694443485,-0.320941495742062,-1.9785301447681292,-0.8734710454174177,1.9654978406821328,7.185572662068069,-14.937847796810651,0.5525295496753553,1,1.0550003051757812,1.345001220703125,0.5074987411499023,0.7199993133544922,-3.9099998474121094,2,-0.09777015783446452,-5.666638409697792,35.72999954223633,1.0000165856732646,35.900001525878906,-1.4827613422606911,35.86000061035156,-0.09777015783446452
8801,2008-01-03,34.90999984741211,35.22999954223633,34.880001068115234,34.990001678466804,1008400.0,-0.002001134812471883,-4.0,0.12121492356155167,24.86915726393144,35.338214624682756,1.1306671836601652,1.5612205376933161,1.1653897873919874,1.3351173596926174,20.792801318013815,0.34999847412109375,-0.41154003250623816,-1.4045001983642607,-2.682615889107602,-0.12638450762091935,-2.0435580437359278,-0.7654423529925936,1.7852379227983235,3.67641283981693,-17.06052841744764,0.6390578453716703,1,1.125,1.4150009155273438,0.5774984359741211,0.7899990081787109,-3.7199993133544957,3,-0.07132631593670402,1.3235180271403055,34.97999954223633,-5.666638409697792,35.72999954223633,1.0000165856732646,35.900001525878906,-0.07132631593670402
8802,2008-01-04,34.650001525878906,35.02000045776367,34.61999893188477,34.68000030517578,1119300.0,-0.007447674668279225,-7.888530982454411,0.37497615868774087,23.399075642648313,33.62156438791033,1.2475117073616673,1.7419878132218685,1.4228610509351682,1.5841655065671958,20.888638235258306,0.40000152587889914,-0.46313502312153787,-1.5574985504150405,-3.013880371454853,-0.10111672937522798,-2.2856894609349467,-0.8293076398951342,1.8250077851484647,1.875159442196246,-17.4737767971944,0.7281909105199075,1,1.2649974822998047,1.5549983978271484,0.8374967575073242,1.049997329711914,-3.0600013732910156,4,-0.0712843033746583,-4.0,34.90999984741211,1.3235180271403055,34.97999954223633,-5.666638409697792,35.72999954223633,-0.0712843033746583
8803,2008-01-07,34.990001678466804,35.310001373291016,34.799999237060554,34.860000610351555,1646500.0,0.009812413783992557,-3.0799548346737184,-4.333545269583383,32.41212074741112,32.263922537864595,0.8197004864451998,1.3133832215884311,1.0835877961950402,1.2422662634826906,20.608437963802594,0.6599998474121094,-0.5121703736324861,-1.1184984207153263,-2.6249653564529396,0.3879685150222869,-1.8717318885841365,-0.36526495284651617,1.2253061794806044,27.2060720977461,5.994600285305058,0.753233467868808,1,0.674997329711907,1.2149982452392507,0.5324974060058523,0.7099971771240163,-3.50000190734864,0,-0.10002862930705647,-7.888530982454411,34.650001525878906,-4.0,34.90999984741211,1.3235180271403055,34.97999954223633,-0.10002862930705647
8804,2008-01-08,34.5,35.15999984741211,34.43000030517578,35.02000045776367,2057900.0,-0.01400404844131109,-1.2121203363870185,-3.9999706564155373,32.250056743513724,30.66927291010569,1.1395148401658872,1.694134656693059,1.5518737635249238,1.7359628658966741,20.211690334831143,0.7299995422363281,-0.6063588068787169,-1.4840000152587862,-3.091880254454715,0.12388022393714238,-2.287940134856754,-0.6800598956608184,1.4919646082986375,5.73767416264352,-17.091066258708068,0.8039401195979659,1,0.9799995422363281,1.6100006103515625,1.0224990844726562,1.1999988555908203,-2.9899997711181605,1,-0.08637679832569067,-3.0799548346737184,34.990001678466804,-7.888530982454411,34.650001525878906,-4.0,34.90999984741211,-0.08637679832569067
8805,2008-01-09,34.31999969482422,34.580001831054695,34.0,34.56999969482422,2645900.0,-0.0052174001500227,3.2962418762360515,0.4807688075413564,24.739652406284492,28.70944943605336,1.0874123176144934,1.7305213314852779,1.6982699807361925,1.9074718973362366,19.986060873606323,0.5800018310546946,-0.6565810564365151,-1.5165002822875948,-3.1682967082114715,0.13529614363628184,-2.342398495249533,-0.6906020693256565,1.4220506249747586,24.427432012556455,1.2275055280907772,0.8258982129619392,1,0.7900009155273438,1.5750007629394531,1.2599992752075195,1.3799991607666016,-0.8800010681152344,2,-0.0754662055832852,-1.2121203363870185,34.5,-3.0799548346737184,34.990001678466804,-7.888530982454411,34.650001525878906,-0.0754662055832852
8806,2008-01-10,34.36999893188477,34.720001220703125,33.970001220703125,34.0,2369500.0,0.0014568542396604656,-2.488400564224945,-1.479995727539091,22.933326280389466,27.448970101070724,0.8229626408330475,1.5521801375109803,1.6106862916177889,1.8435974468868395,19.428273488109646,0.75,-0.7529763756142529,-1.334501075744619,-3.013165734129565,0.3441635826403271,-2.173833404937092,-0.49516874655214593,1.0584823303503867,29.850572062185783,10.120911184032266,0.8393323291924734,1,0.7250022888183523,1.5100021362304616,1.2100000381469656,1.3299999237060476,-1.799999237060554,3,-0.09601394645372452,3.2962418762360515,34.31999969482422,-1.2121203363870185,34.5,-3.0799548346737184,34.990001678466804,-0.09601394645372452
8807,2008-01-11,33.75,34.299999237060554,33.560001373291016,34.11999893188477,2257100.0,-0.018038956972722064,1.0273926789120067,-1.0,21.13023771095682,25.947005972397427,1.2428848447377163,2.0338800787038167,2.1918913536201927,2.4545972519518244,18.606389404203505,0.8099975585937571,-0.8995562958697576,-1.8004999160766602,-3.6048275662759437,0.003827734122623383,-2.702663741176302,-0.8983360909770184,1.3867852539287497,10.857064383370536,-7.497241459896889,0.9021638250996412,1,1.0200004577636719,1.9250011444091797,1.8874998092651367,1.9499988555908203,-1.509998321533196,4,-0.07585183602792256,-2.488400564224945,34.36999893188477,3.2962418762360515,34.31999969482422,-1.2121203363870185,34.5,-0.07585183602792256
8808,2008-01-14,33.68000030517578,34.139999389648445,33.610000610351555,33.950000762939446,1404900.0,-0.00207406503182872,-1.5853608611914682,0.7297330735207364,15.68125208386489,24.62088606036234,1.0782502091826913,1.9577391190635964,2.202141226965125,2.513981718695085,17.740089683136652,0.5299987792968892,-1.0291046626464322,-1.7139995574951143,-3.5994938424525884,0.17149472746235972,-2.6567466999738514,-0.7712524150163773,1.1414281726254245,7.499940395298381,-8.287849608516733,0.9427471424787386,1,0.9250011444091797,1.9950008392333984,2.067498207092285,2.019998550415039,-0.9200019836425852,0,-0.06205463579721848,1.0273926789120067,33.75,-2.488400564224945,34.36999893188477,3.2962418762360515,34.31999969482422,-0.06205463579721848
8809,2008-01-15,32.84999847412109,33.52000045776367,32.790000915527344,33.200000762939446,2137400.0,-0.024643759606116866,-2.106398175428438,1.296302575622747,9.471370450722588,22.98736103663587,1.6279589888080181,2.6445208800775006,2.979569910949998,3.3063994513284456,17.628086720124408,0.8899993896484375,-1.1246461227103524,-2.3670013427734418,-4.5063578127375195,-0.22764487280936407,-3.436679577755477,-1.2973231077914065,1.7191445827780782,3.1086813008704897,-8.436192841050232,1.0696782349820384,1,1.200002670288093,2.440002441406257,2.9700002670288157,2.8500003814697337,-0.18000030517578125,1,-0.041400266854633716,-1.5853608611914682,33.68000030517578,1.0273926789120067,33.75,-2.488400564224945,34.36999893188477,-0.041400266854633716
8810,2008-01-16,32.810001373291016,33.150001525878906,32.720001220703125,32.830001831054695,1905900.0,-0.0012175678139401125,-3.299986648610502,0.05714379134834348,9.907840784737957,21.324992538947708,1.4838095007406977,2.571416390660829,2.951582834588308,3.310593408029092,18.468299711379554,0.43000030517578125,-1.2418311089498033,-2.2514986038207994,-4.615965821991381,0.11296861434978211,-3.4337322129060937,-1.069264994735505,1.403313255333785,4.500007629394531,-5.171875803150826,1.1822336090852907,1,1.2049999237060547,2.4449996948242188,3.1574974060058594,2.914997100830078,0.14999771118164062,2,-0.03962209966462982,-2.106398175428438,32.84999847412109,-1.5853608611914682,33.68000030517578,1.0273926789120067,33.75,-0.03962209966462982
8811,2008-01-17,32.34000015258789,32.970001220703125,32.189998626708984,32.970001220703125,1964000.0,-0.01432493755046682,1.4761945129003156,31.499332443246487,9.817356171577998,19.81591259771767,1.7331810038245266,2.8803610843088094,3.3438353185718768,3.7234924300444874,19.377943126870136,0.7800025939941406,-1.347723881317549,-2.5254999160766616,-5.111197157019475,0.06019732486615226,-3.818348536548072,-1.232651295605251,1.5746517944525777,7.109074999457603,-3.1967371251506016,1.292848620471408,1,1.4099998474121094,2.6499996185302734,3.782499313354492,3.394998550415039,0.9000015258789134,3,0.034013558099289964,-3.299986648610502,32.810001373291016,-2.106398175428438,32.84999847412109,-1.5853608611914682,33.68000030517578,0.034013558099289964
8812,2008-01-18,31.809999465942386,32.799999237060554,31.6299991607666,32.400001525878906,2330900.0,-0.016388394685987406,-1.4631511318576669,0.9365096184703638,8.00819963944484,17.10436580794364,2.0316070903999055,3.2136230946197735,3.789615027067665,4.202309541935424,20.25080992680437,1.1700000762939524,-1.395601377945475,-2.8260004997253354,-5.642705436131205,-0.009295563319465572,-4.23435296792827,-1.4176480315224005,1.7597218170317852,7.171326245494865,-3.0838790734571537,1.4083524682029351,1,1.585000038146969,2.9000005722045863,4.517499923706051,4.004999160766598,1.0100002288818324,4,0.023891865502718268,1.4761945129003156,32.34000015258789,-3.299986648610502,32.810001373291016,-2.106398175428438,32.84999847412109,0.023891865502718268
8813,2008-01-22,31.0,31.25,30.40999984741211,31.01000022888184,3342300.0,-0.025463674301837602,2.428573652885742,0.016949481299972827,7.07803100636751,14.307474059371842,2.4765388090345155,3.817687924438424,4.546798842185552,4.967232421868289,21.249198467044252,1.399999618530277,-1.479703490975453,-3.38100004196167,-6.542025249238989,-0.2199748346843542,-4.96151264560033,-1.8004874383230103,2.1817768585326576,18.97106227645388,7.700857158669928,1.580512603638658,1,1.5650005340576172,2.809999465942383,5.545000076293945,4.979999542236328,1.8699989318847727,1,0.04000005414409036,-1.4631511318576669,31.809999465942386,1.4761945129003156,32.34000015258789,-3.299986648610502,32.810001373291016,0.04000005414409036
8814,2008-01-23,31.5,31.670000076293945,30.190000534057614,30.190000534057614,2562700.0,0.016129032258064502,-1.2595422070216598,-130.99694831198892,16.920145886834163,13.438640001655136,1.6832480727470198,3.094357444845258,3.9851644229064007,4.42412662918224,21.290296290360466,1.4799995422363317,-1.5330641694182745,-2.638500118255614,-5.90586551018967,0.6288652736784464,-4.272182814222646,-1.004817422288582,1.299999237060554,44.25672388495863,31.128544625652687,1.6336826959670294,1,0.9550008773803711,2.1999998092651367,5.045000076293945,4.479999542236328,0.7900009155273438,2,0.039999946715339574,2.428573652885742,31.0,-1.4631511318576669,31.809999465942386,1.4761945129003156,32.34000015258789,0.039999946715339574
8815,2008-01-24,31.56999969482422,31.739999771118164,31.13999938964844,31.59000015258789,1873300.0,0.0022222125341022636,2.7500059604701397,-0.015267531234666544,18.25093898875697,12.918374747029304,1.3210617331930052,2.776043646404041,3.865645712716116,4.300452252241101,21.28768335737105,0.600000381469723,-1.6748371745467097,-2.320500469207765,-5.576501015711216,0.9355000772956856,-3.948500742459487,-0.6925001959560433,0.7079998016357507,49.64024532065068,33.85759376850797,1.628000273251725,1,0.6750001907348633,2.130000114440918,4.940000534057617,4.409999847412109,0.45999908447265625,3,0.03484315757853573,-1.2595422070216598,31.5,2.428573652885742,31.0,-1.4631511318576669,31.809999465942386,0.03484315757853573
8816,2008-01-25,31.209999084472656,31.85000038146973,31.11000061035156,31.85000038146973,1779000.0,-0.011403250358934414,1.3124945983400105,31.999332443257856,17.91042864097173,12.560618183697628,1.3250170223184483,2.883803806837335,4.1889763744186155,4.60334153326076,21.580845880358797,0.7399997711181712,-1.8076310119658956,-2.4265009880065946,-5.686932801686353,0.8339308256731641,-4.056716894846474,-0.7962850811667153,0.6504006195068435,39.08042365084246,20.648831858600825,1.63021590683988,1,0.9550008773803711,2.4900007247924805,5.195000648498535,4.770000457763672,0.8300018310546875,4,0.05607177351282422,2.7500059604701397,31.56999969482422,-1.2595422070216598,31.5,2.428573652885742,31.0,0.05607177351282422
8817,2008-01-28,31.63999938964844,32.060001373291016,31.15999984741211,31.309999465942386,1673300.0,0.013777645555578255,-1.8571515072615261,-0.5156238358491381,19.266038349951288,12.958927768818338,0.6305460200134654,2.236086834865713,3.711394844535061,4.111284645231809,22.6423663063363,0.9000015258789062,-1.902666614376919,-1.7855006217956522,-4.985701733069757,1.4147004894784487,-3.385601177432701,-0.18540006615859994,-1.4499988555908274,77.54001095450029,57.73077473435269,1.600100555637051,1,0.21500110626220348,2.0600004196166957,4.76500034332275,4.340000152587887,0.6599998474121129,0,0.05056897344131528,1.3124945983400105,31.209999084472656,2.7500059604701397,31.56999969482422,-1.2595422070216598,31.5,0.05056897344131528
8818,2008-01-29,31.959999084472656,32.009998321533196,31.6200008392334,31.729999542236328,1568900.0,0.010113770575131742,1.363635312749316,0.6969684709418259,25.946955466289126,14.78954832610351,0.04571343070210787,1.6925557019950475,3.352354163271393,3.733333231126039,23.6800232464345,0.3899974822997976,-2.0057468244116308,-1.268500804901123,-4.308392362348847,1.7713907525466013,-2.7884465836249817,0.2514449738227391,-1.732598533630373,94.65228642039783,70.04493126269983,1.5199457787238617,1,-0.28999805450439453,1.7400007247924805,4.445000648498535,4.020000457763672,-0.23999977111816762,1,0.026908655662927883,-1.8571515072615261,31.63999938964844,1.3124945983400105,31.209999084472656,2.7500059604701397,31.56999969482422,0.026908655662927883
8819,2008-01-30,31.93000030517578,32.689998626708984,31.85000038146973,31.88999938964844,2326100.0,-0.0009386351738491783,-13.00009536828128,0.17391737017562683,26.705646498582,16.655971183197295,-0.07656517331961155,1.5001866591081665,3.3531193252181524,3.7256941438440023,24.520221324044105,0.8399982452392543,-2.058891620974599,-1.1084996223449721,-3.959208460576235,1.7422092158862945,-2.533854041460607,0.3168547967706594,-1.6659477378845224,51.89878001965307,26.142225338406334,1.4253544191156327,1,-0.34999942779541016,1.7699995040893555,4.47499942779541,4.049999237060547,-0.3500003814697301,2,0.029439355393824362,1.363635312749316,31.959999084472656,-1.8571515072615261,31.63999938964844,1.3124945983400105,31.209999084472656,0.029439355393824362
8820,2008-01-31,31.559999465942386,31.8700008392334,31.270000457763672,31.8700008392334,2183800.0,-0.011587874591201253,2.8709530548206486,-7.749856952127245,24.22018297251772,18.256285272190595,0.10893139443419741,1.687343565189817,3.6806025657855663,4.073726012411239,26.22763146983639,0.6599998474121094,-2.109623278551556,-1.3075004577636697,-4.076988041628457,1.4619871261011141,-2.6922442496960635,0.07724333416872398,-1.1989090562744202,28.480975984278018,3.1083514376634582,1.3847437919323922,1,-0.06499958038330433,1.8900003433227504,4.845000267028805,4.420000076293942,0.02000045776366477,3,0.023130591316160576,-13.00009536828128,31.93000030517578,1.363635312749316,31.959999084472656,-1.8571515072615261,31.63999938964844,0.023130591316160576
8821,2008-02-01,32.419998168945305,32.610000610351555,31.6299991607666,31.68000030517578,2324500.0,0.027249642508105243,-1.3333363608702788,-2.38707930843537,38.312810614649024,21.623464269435505,-0.8253171404441346,0.6653482023589774,2.7975190283164793,3.200368298410318,27.625609107210035,1.050001144409169,-2.023112253765703,-0.3230016708374066,-2.924670709251295,2.2786673675764817,-1.6238361900443508,0.9778328483695375,-1.9657514305956987,82.35289717761997,52.86620386096529,1.3008345192069433,2,-0.9799985885620046,0.9400014877319407,3.985001564025886,3.5600013732910227,-0.6799983978271413,4,-0.012029593204049172,2.8709530548206486,31.559999465942386,-13.00009536828128,31.93000030517578,1.363635312749316,31.959999084472656,-0.012029593204049172
8822,2008-02-04,32.18000030517578,32.43000030517578,32.080001831054695,32.43000030517578,1109300.0,-0.007402772280209913,1.7999877929686932,-0.3378388131102277,37.20135818920254,24.97050062308384,-0.5892847917972119,0.7492250256028967,3.024384844927212,3.4270726425022744,28.65969887785429,0.34999847412108664,-1.9544343942211633,-0.43949947357177876,-2.890128016985713,2.011129069842159,-1.6648137452787495,0.7858147981351884,-1.636323491291801,64.0845789320983,30.502393801488708,1.2253142717069685,2,-0.7400007247924805,1.0250005722045898,4.079998970031738,3.799999237060547,0.40000152587891336,0,-0.004350509270378056,-1.3333363608702788,32.419998168945305,2.8709530548206486,31.559999465942386,-13.00009536828128,31.93000030517578,-0.004350509270378056
8823,2008-02-05,31.489999771118164,31.899999618530273,31.489999771118164,31.809999465942386,1457100.0,-0.021441905764887137,-1.5625014901175405,1.2799987792968892,38.111890093950336,27.325138868318973,0.1983951060219269,1.2264505585620498,3.681036591619936,4.100750074538311,30.53040896145517,0.6900005340576172,-1.8671738153789548,-0.9544999122619657,-3.182101717726475,1.273101893202547,-2.068300814994224,0.1593009904702889,-0.8604700847211824,15.492929368908564,-21.03746715007148,1.1138009027322562,2,0.4099998474121094,1.715001106262207,4.755000114440918,4.489999771118164,0.8200016021728516,1,0.02572243479929459,1.7999877929686932,32.18000030517578,-1.3333363608702788,32.419998168945305,2.8709530548206486,31.559999465942386,0.02572243479929459
8824,2008-02-06,31.520000457763672,31.76000022888184,31.459999084472656,31.63999938964844,1162200.0,0.0009527052036699679,-1.4999920527696393,0.374997019764926,38.704018192968896,29.59770322434252,0.1916878664951298,1.0137229495480113,3.612190085999785,4.0493255403264925,31.9021894248676,0.30000114440918324,-1.7024836721199534,-0.7754992485046373,-2.814905455716662,1.2639069587073877,-1.7952023521106497,0.2442038551013752,-0.8080520137542102,18.656714293441382,-21.019599021791223,1.0197031036060122,2,0.37999916076660156,1.5649995803833008,4.747499465942383,4.459999084472656,0.17000007629394176,2,0.006345141265426513,-1.5625014901175405,31.489999771118164,1.7999877929686932,32.18000030517578,-1.3333363608702788,32.419998168945305,0.006345141265426513
8825,2008-02-07,31.729999542236328,31.96999931335449,31.40999984741211,31.40999984741211,1425100.0,0.006662407405547244,-2.499999999999978,-2.666687859617812,44.403660991513846,32.541395707736086,0.00756733061732362,0.6321493273009438,3.3624055038853555,3.815233806690287,32.600901374921854,0.5599994659423793,-1.4219897074765164,-0.43600015640258505,-2.250670151798751,1.3786698389935808,-1.3433351541006715,0.47133484129549785,-0.9389290909188865,26.6666242811686,-16.421635010729158,0.9073349976980829,2,0.19499969482421875,1.1900014877319336,4.622500419616699,4.25,-0.129999160766598,3,-0.0047273753764355275,-1.4999920527696393,31.520000457763672,-1.5625014901175405,31.489999771118164,1.7999877929686932,32.18000030517578,-0.0047273753764355275
8826,2008-02-08,31.06999969482422,31.6299991607666,31.059999465942386,31.6200008392334,1730400.0,-0.020800499745787016,1.0000066924773083,-1.7187552154113916,43.36917305440899,35.21952178600917,0.7214924770072457,1.088029197854219,3.9531756090843686,4.456319520186618,33.746596182782454,0.6700000762939418,-1.2610818312831498,-0.9310000419616671,-2.482975543863482,0.6209754599401442,-1.706987792912571,-0.15501229101075964,-0.20297211649111446,0.7299432668543595,-44.96411116753981,0.7759877509509061,2,0.8049993515014648,1.6800012588500977,5.1100006103515625,4.909999847412109,1.2299995422363352,4,0.01641455532317848,-2.499999999999978,31.729999542236328,-1.4999920527696393,31.520000457763672,-1.5625014901175405,31.489999771118164,0.01641455532317848
8827,2008-02-11,31.190000534057614,31.20000076293945,30.82999992370605,31.1200008392334,1363800.0,0.0038622735890592175,7.2222269317176835,-0.1272719075874106,51.94274674726679,38.10794303945113,0.5933428149221456,0.8078235458175023,3.7397336397357357,4.30928805111181,34.46777158527209,0.37000083923339844,-1.1050946891589568,-0.6829992294311573,-2.0372922651017156,0.6712938062394009,-1.36014574726644,-0.0058527115958781906,1.4999980926513707,31.579017815315012,-16.772601971689504,0.6771465178352798,2,0.5699987411499059,1.5600004196167028,4.989999771118168,4.7899990081787145,1.429998397827159,0,0.017633832242483827,1.0000066924773083,31.06999969482422,-2.499999999999978,31.729999542236328,-1.4999920527696393,31.520000457763672,0.017633832242483827
8828,2008-02-12,31.59000015258789,31.68000030517578,31.10000038146973,31.25,1524800.0,0.012824610826585259,1.2307669735538873,4.857166212534306,50.93945936389288,40.800588913374554,0.15124438174007082,0.25636194784328126,3.2519157857389516,3.8887801428664943,34.957553685428365,0.5799999237060511,-0.8976118890146658,-0.17849960327148295,-1.2356510405071006,0.8786518339641347,-0.7070753218892918,0.3500761153463259,1.0627985000610352,66.66672243712469,17.06194494723355,0.528575718617808,2,0.13000011444091086,1.1600008010864258,4.469999313354492,4.3899993896484375,1.799999237060554,1,0.03133908432050769,7.2222269317176835,31.190000534057614,1.0000066924773083,31.06999969482422,-2.499999999999978,31.729999542236328,0.03133908432050769
8829,2008-02-13,31.489999771118164,31.920000076293945,31.40999984741211,31.79999923706055,1825500.0,-0.003165570781471949,-1.17021691049652,-0.9117627259365743,49.17012489182123,43.57280468218605,0.2036868655662012,0.26272034655543663,3.252421043341144,3.972272665508413,34.369419237656274,0.5100002288818359,-0.7209721385701187,-0.21050004959106516,-1.142266505107834,0.7212664059257037,-0.6763832773494514,0.25538317816732103,1.1263429069519049,57.894754453829066,7.951827678608723,0.46588322775838514,2,0.23000049591063743,1.1850004196166992,4.444999694824219,4.489999771118164,1.9299983978271413,2,0.026040063770496946,1.2307669735538873,31.59000015258789,7.2222269317176835,31.190000534057614,1.0000066924773083,31.06999969482422,0.026040063770496946
8830,2008-02-14,31.51000022888184,31.68000030517578,31.35000038146973,31.36000061035156,1778000.0,0.0006351368024466453,-2.8823503012488723,-0.4838705707904609,53.34822882575813,45.24340670564262,0.19651366810686355,0.14791722261326967,3.1327184892930227,3.930284226557884,33.70052948257644,0.32999992370605113,-0.6132461638774807,-0.12549953460693075,-0.8993746376478775,0.6483755684340125,-0.5124370861274024,0.26143801691354085,1.0706155941009463,62.3853403654414,10.611156639150963,0.38693755152047227,2,0.11999988555907848,0.9450006484985316,4.284999847412106,4.469999313354489,2.339998245239247,3,0.005712481874588837,-1.17021691049652,31.489999771118164,1.2307669735538873,31.59000015258789,7.2222269317176835,31.190000534057614,0.005712481874588837
8831,2008-02-15,33.439998626708984,33.720001220703125,31.60000038146973,32.290000915527344,5206100.0,0.06125034540806262,1.4795289414567616,7.6666709052296005,65.05017159770867,48.33771930658775,-1.758507770243849,-1.7870707205894405,1.1211323363261556,1.9857847364459218,32.52115451709998,2.2100009918212855,-0.46061532580614895,1.7494989395141616,0.6691395233230892,2.829858355705234,1.2093192314186254,2.2896786476096977,-2.6099987030029332,90.31133327569492,40.06978916281565,0.540179708095536,2,-1.1649980545043945,-0.9849977493286133,2.062501907348633,2.4550018310546875,-0.15999984741210938,4,-0.055023873229756104,-2.8823503012488723,31.51000022888184,-1.17021691049652,31.489999771118164,1.2307669735538873,31.59000015258789,-0.055023873229756104
8832,2008-02-19,32.56999969482422,33.84000015258789,32.43000030517578,33.810001373291016,3307200.0,-0.026016715538674906,1.1692318075513444,-1.0782644751463686,54.670758657996664,50.17759359148179,-0.9246013508003443,-0.9035400946874965,1.896140015242409,2.824420345488008,30.84382182409672,1.4099998474121094,-0.26525592152760424,0.841499996185302,-0.30782001079638377,1.9908200031669878,0.26683999269445735,1.4161599996761431,-1.6821997451782273,53.64961445798223,8.652886947508172,0.5746600034908425,2,-0.2349996566772461,-0.3249998092651367,2.917501449584961,3.3100013732910156,0.9900016784667969,1,-0.008289851406003246,1.4795289414567616,33.439998626708984,-2.8823503012488723,31.51000022888184,-1.17021691049652,31.489999771118164,-0.008289851406003246
8833,2008-02-20,32.240001678466804,32.529998779296875,32.009998321533196,32.40999984741211,2494000.0,-0.01013196252531301,1.5366121438806428,0.13709511196428384,52.26941168717005,51.684859535281916,-0.5330872963136102,-0.5015983079656721,2.1195508233540252,3.1157082272699412,28.090651146619727,0.5600013732910227,-0.22916583266173163,0.4495018959045467,-0.667683527045817,1.5666873188549104,-0.10909081557063871,1.0080946073797286,-1.2341137207031352,35.743027261300085,-8.034441555096677,0.5585927114751823,2,0.09499835968016868,-0.07500171661377664,2.982499122619622,3.4349994659423757,1.529998779296868,2,0.011786514690902417,1.1692318075513444,32.56999969482422,1.4795289414567616,33.439998626708984,-2.8823503012488723,31.51000022888184,0.011786514690902417
8834,2008-02-21,32.759998321533196,32.90999984741211,32.389999389648445,32.43000030517578,3392700.0,0.016128927295115503,-1.536588542878197,-1.9411857104389587,58.595992649319214,53.26178527503807,-0.9596054397546858,-0.9722044940146048,1.4961670079492464,2.551648637447002,26.125861434611224,0.6699981689453054,-0.15175030869672312,0.9064986228942793,-0.28156907266374276,2.094566318452298,0.3124647751152665,1.5005324706732885,-1.6407458759765596,56.62642850084647,10.463207812010765,0.59403384777901,2,-0.42499828338622336,-0.7449979782104421,2.3800029754638743,2.9150028228759837,1.19000244140625,3,0.019230802820314752,1.5366121438806428,32.240001678466804,1.1692318075513444,32.56999969482422,1.4795289414567616,33.439998626708984,0.019230802820314752
8835,2008-02-22,32.669998168945305,32.90999984741211,32.15999984741211,32.900001525878906,1456100.0,-0.0027472575457592185,5.0,-0.6969840590935203,52.01288521738276,54.22219773759071,-0.8071215871853106,-0.8385634245248497,1.4705759804785714,2.5993295470895177,24.084561286547796,0.75,-0.02766908500711196,0.7614985466003361,-0.472275782464493,1.9952728756651652,0.14461138206792157,1.3783857111327507,-1.4419158151074178,47.76776325032636,5.926909090393643,0.6168871645324138,2,-0.33499813079833274,-0.6549978256225515,2.0000028610229563,2.6200027465820384,1.8400001525878906,4,0.02295684242532081,-1.536588542878197,32.759998321533196,1.5366121438806428,32.240001678466804,1.1692318075513444,32.56999969482422,0.02295684242532081
8836,2008-02-25,32.959999084472656,33.029998779296875,32.700000762939446,32.75,1680200.0,0.008876673761280207,-1.1290362276038073,-0.9130261717583558,56.23002766572011,54.69856228408551,-0.8949452304868828,-1.044277169146465,1.0743524094905013,2.269862786988739,22.187000056571808,0.3600006103515696,0.1065577890842846,0.9639994621276848,-0.30879843550025754,2.236797359755627,0.32760051331371187,1.6003984109416542,-1.6274400186847693,51.9125580542147,12.353103497385426,0.6363989488139703,2,-0.48999881744384766,-0.9449987411499023,1.675002098083496,2.295001983642578,1.5,0,0.027002409416561735,5.0,32.669998168945305,-1.536588542878197,32.759998321533196,1.5366121438806428,32.240001678466804,0.027002409416561735
8837,2008-02-26,33.240001678466804,33.330001831054695,32.860000610351555,32.86999893188477,1720500.0,0.00849522456831786,-1.410266442348972,1.7619255222524977,64.95729003747218,56.256099025594324,-0.9538857115653983,-1.2630213517599387,0.6949934462509475,1.9556136719772823,20.695776154671698,0.4700012207031392,0.19909383972828465,1.1640019416809153,-0.2115648048848513,2.5395686882466855,0.476218568398032,1.8517853149637986,-1.8071449692069166,93.18182474980573,48.488786788811886,0.6877833732828847,2,-0.6450014114379954,-1.22500133514405,1.129998207092278,1.74999809265136,0.30999755859375,1,0.0012032821543441763,-1.1290362276038073,32.959999084472656,5.0,32.669998168945305,-1.536588542878197,32.759998321533196,0.0012032821543441763
8838,2008-02-27,32.81999969482422,33.209999084472656,32.77000045776367,32.97999954223633,1544600.0,-0.012635438099711793,-2.3846266707748285,-0.43242881002948635,60.41666411945875,57.50571449533184,-0.3811409146930913,-0.8171842610248916,1.0093548609812117,2.3409742627841226,19.080093525840127,0.4700012207031321,0.3506554875303962,0.7009999275207548,-0.7125415850197072,2.1145414400612133,-0.005770828749476209,1.4077706837909858,-1.2908572478312124,56.41014772960655,8.075715987594087,0.7067707562702292,2,-0.22499942779541016,-0.8049993515014648,1.2325000762939453,1.890000343322754,1.3499984741210866,2,0.02254727865166606,-1.410266442348972,33.240001678466804,-1.1290362276038073,32.959999084472656,5.0,32.669998168945305,0.02254727865166606
8839,2008-02-28,32.86999893188477,33.049999237060554,32.450000762939446,32.84000015258789,1591700.0,0.0015234380720741125,2.076920067295238,-0.18749254941234206,59.3749980393203,58.17535551906097,-0.24004448914034526,-0.8360132180089437,0.8656579616365079,2.259625776363535,18.469155436702803,0.599998474121108,0.45085170559936927,0.7039992332458596,-0.7451436868834023,2.1531421533751214,-0.020572226818771355,1.4285706933104905,-1.2484221766679724,60.683579549345055,9.21140627005056,0.7245714600646311,2,-0.14999866485596414,-0.8549985885620188,0.31750106811522727,1.2300014495849538,1.25,3,0.02738063751519859,-2.3846266707748285,32.81999969482422,-1.410266442348972,33.240001678466804,-1.1290362276038073,32.959999084472656,0.02738063751519859
8840,2008-02-29,32.290000915527344,32.939998626708984,32.11999893188477,32.56999969482422,2492100.0,-0.017645209467737955,-1.645148587953031,-9.333672431330445,60.16668330299584,57.63274570853732,0.5165533209238902,-0.20924953588449569,1.3584387075334163,2.8028272233142957,17.105563216474913,0.8199996948242116,0.5239757201608946,0.08750114440918111,-1.3338819572510872,1.5088842460694458,-0.623190406420953,0.7981926952393152,-0.5796872244157001,14.049717051024807,-42.029980284211426,0.7106915508301329,2,0.6349983215332031,0.044999122619628906,0.7874994277954102,1.6999998092651367,1.4599990844726562,4,0.05140909880290079,2.076920067295238,32.86999893188477,-2.3846266707748285,32.81999969482422,-1.410266442348972,33.240001678466804,0.05140909880290079
8841,2008-03-03,32.029998779296875,32.25,31.70000076293945,32.200000762939446,2063400.0,-0.0080520944211383,3.074061515421267,0.607152588555833,56.84037939478623,57.87381467929171,0.6207968419025462,0.021119547931519378,1.5154431964906792,3.035164695960468,16.74907161024029,0.5900001525878942,0.6179777496916934,-0.15300102233887003,-1.5725200803248782,1.2665180356471382,-0.8627605513318741,0.5567585066541341,1.8100013732910156,20.245263810716335,-37.32529765732352,0.7097595289930048,3,0.4850025177001953,0.30500125885009766,0.9425010681152344,1.9600019454956055,1.7900009155273438,0,0.07742740046057417,-1.645148587953031,32.290000915527344,2.076920067295238,32.86999893188477,-2.3846266707748285,32.81999969482422,0.07742740046057417
8842,2008-03-04,32.040000915527344,32.09999847412109,31.690000534057614,31.790000915527344,2758800.0,0.00031227401222788664,1.216234328604487,-1.4705710759565296,53.91305011251698,58.05644117099693,0.5897239377566663,9.616589713346002e-05,1.3959226380625296,2.9918463679492646,16.377606913822966,0.409997940063473,0.6970006297179623,-0.1359989166259794,-1.55696025792205,1.2849624246700948,-0.8464795872740183,0.5744817540220559,1.757199249267579,23.026362845817246,-32.01414045374564,0.7104806706480364,3,0.4700002670288086,0.2949991226196289,0.8924989700317383,1.9499998092651367,1.309997558593743,1,0.07553052745927125,3.074061515421267,32.029998779296875,-1.645148587953031,32.290000915527344,2.076920067295238,32.86999893188477,0.07553052745927125
8843,2008-03-05,32.299999237060554,32.36999893188477,31.95000076293945,32.040000915527344,2388200.0,0.008114803810982618,1.100002861039299,1.039993286132841,56.85278974846552,57.862751959790955,0.37898567060014443,-0.20670551309860485,1.0368405396364793,2.7024198856782036,15.387086646234549,0.41999816894532316,0.5435279341425812,0.08349943161011453,-1.3008375897117617,1.4678364529319872,-0.60866907905082,0.7756679422710526,1.4129129425048745,44.85288858408724,-9.42064562294874,0.6921685106609368,3,0.21000194549559836,0.035000801086418676,0.47750091552733664,1.6900014877319265,1.1100006103515554,2,0.038699691316579576,1.216234328604487,32.040000915527344,3.074061515421267,32.029998779296875,-1.645148587953031,32.290000915527344,0.038699691316579576
8844,2008-03-06,31.71999931335449,32.290000915527344,31.65999984741211,32.209999084472656,1465300.0,-0.017956654408851525,-1.0655816643997311,-1.884626670774791,51.622868382278746,57.81941675589051,0.8894866600717926,0.4100706025703964,1.5009146635500805,3.2434123889122652,14.32283735433294,0.6399993896484446,0.5070073649204119,-0.5065004348754947,-1.8724201455522511,0.8594192758012618,-1.1894602902138764,0.17645942046288354,1.911996400390624,4.687462747061211,-46.554019748174646,0.6829598553383791,3,0.7750015258789098,0.615000724792484,0.9650011062622106,2.270001411437992,1.6999988555908168,3,0.0772383010285671,1.100002861039299,32.299999237060554,1.216234328604487,32.040000915527344,3.074061515421267,32.029998779296875,0.0772383010285671
8845,2008-03-07,31.57999992370605,31.90999984741211,31.46999931335449,31.60000038146973,1743900.0,-0.004413600021406561,-2.666645474052214,0.04081727980818934,30.12821218201175,54.919215035478466,0.9595128680707852,0.5673442449053319,1.5151684737655238,3.3415975669224913,13.620992351938598,0.44000053405762074,0.5087211383675267,-0.6389998435974142,-2.017982969355959,0.7399832821611305,-1.3284914064766902,0.05049171928185814,1.9336760380590796,12.222295219546373,-32.66942348789134,0.6894915628792725,3,0.8200006484985387,0.7550001144409215,1.0600004196167028,2.4100008010864293,2.160001754760753,4,0.08043062109927468,-1.0655816643997311,31.71999931335449,1.100002861039299,32.299999237060554,1.216234328604487,32.040000915527344,0.08043062109927468
8846,2008-03-10,31.57999992370605,31.8799991607666,31.520000457763672,31.60000038146973,1037400.0,0.0,-4.142861035422343,1.0,37.00787519830678,51.81372449779342,0.8305110750276903,0.640341884446709,1.3945673250796524,3.3006361893738223,12.519226906863704,0.3599987030029297,0.4125815284906196,-0.6644998550415089,-1.970976701351912,0.6419769912688942,-1.3177382781967104,-0.01126143188630735,1.7701819061862274,12.222295219546373,-30.257831082008828,0.6532384231552019,3,0.7599992752075231,0.7550001144409215,0.8924999237060582,2.4100008010864293,2.7399997711181676,0,0.0687143787693616,-2.666645474052214,31.57999992370605,-1.0655816643997311,31.71999931335449,1.100002861039299,32.299999237060554,0.0687143787693616
8847,2008-03-11,31.739999771118164,32.15999984741211,31.209999084472656,32.15999984741211,2632100.0,0.0050664929638586376,3.523812335093846,20.999523173748024,43.13184437927089,49.893188971105886,0.4865228802877155,0.5519584854512445,1.1272013226672328,3.103382949651717,11.269710254478916,0.9500007629394531,0.37972890116511593,-0.5319999694824205,-1.766172605606478,0.702172666641637,-1.1490862875444492,0.08508634857960828,1.4597674574510933,45.6897203760763,2.2600147438693057,0.6170863180620286,3,0.3899993896484375,0.5950002670288086,0.6599998474121094,2.2500009536743164,3.1499996185302805,1,0.06553244923456969,-4.142861035422343,31.57999992370605,-2.666645474052214,31.57999992370605,-1.0655816643997311,31.71999931335449,0.06553244923456969
8848,2008-03-12,32.580001831054695,32.720001220703125,31.899999618530273,31.899999618530273,1921000.0,0.026465093446562893,-1.41176157097698,-1.61905259285836,47.727320892560805,48.59900262146594,-0.4370650883299234,-0.22142485167027814,0.1860908011664293,2.225524381890054,10.444879179435535,0.9800014495849609,0.30714806833388053,0.2585020065307688,-0.9393778431997077,1.456381856261249,-0.340437918334473,0.8574419313960071,0.4207885831049012,90.7285303583794,46.945298831793735,0.5989399248652394,3,-0.5050029754638743,-0.24500179290772195,-0.25750160217285867,1.4099988937377859,2.6299972534179616,2,0.023634027004026947,3.523812335093846,31.739999771118164,-4.142861035422343,31.57999992370605,-2.666645474052214,31.57999992370605,0.023634027004026947
8849,2008-03-13,32.310001373291016,32.52000045776367,31.989999771118164,32.27000045776367,1404100.0,-0.008287306402368522,1.304355397807374,0.05882468437690147,45.65221998418854,46.98628447493181,-0.2848042067974319,0.11927309718397794,0.35524124154305525,2.4579493566696513,9.939077904237257,0.5900020599365305,0.1371940922060304,-0.05249853134155558,-1.1848897026007776,1.0798926399176665,-0.6186941169711702,0.5136970542880555,0.5117099078998848,72.8477306372809,28.3470706982839,0.5661955856296116,3,-0.345001220703125,0.02499866485595703,0.24249887466430664,1.6799993515014648,2.6299972534179688,3,0.034045138575277356,-1.41176157097698,32.580001831054695,3.523812335093846,31.739999771118164,-4.142861035422343,31.57999992370605,0.034045138575277356
8850,2008-03-14,31.690000534057614,32.490001678466804,31.56999969482422,32.47999954223633,1849400.0,-0.019189130698890167,1.2716006357802803,-19.749523173755573,35.79422172402731,44.64782251151414,0.269474214403882,0.7941679377390649,0.8892867314027093,3.046447285310254,9.533406010352632,0.9200019836425852,-0.0006282863534750049,-0.6814993858337424,-1.7879256940149055,0.42492692234742435,-1.2347125399243275,-0.12828623174316078,1.0300006866455114,31.788130497829687,-11.288562140434674,0.5532131540905831,3,0.274999618530277,0.644999504089359,0.8024992942810094,2.300000190734867,2.7499980926513707,4,0.054591278186582715,1.304355397807374,32.310001373291016,-1.41176157097698,32.580001831054695,3.523812335093846,31.739999771118164,0.054591278186582715
8851,2008-03-17,31.60000038146973,31.81999969482422,31.0,31.10000038146973,1669800.0,-0.0028400173894336245,-1.3428537174184099,-0.6329121870073151,30.841126493178535,42.08427544269876,0.3263877916305695,0.7792022411487913,0.8927701565176527,3.1010675597986896,9.210097583672235,0.8199996948242188,-0.14632902529584157,-0.6794996261596644,-1.715594872493373,0.35659562017404767,-1.1975472493265222,-0.16145200299281015,0.9690006256103452,34.883718351342445,-1.77838341749095,0.5180476231668557,3,0.2600002288818324,0.7349996566772425,0.8224997520446742,2.3900003433227504,3.0100002288818253,0,0.06772155921403011,1.2716006357802803,31.690000534057614,1.304355397807374,32.310001373291016,-1.41176157097698,32.580001831054695,0.06772155921403011
8852,2008-03-18,32.299999237060554,32.299999237060554,31.76000022888184,32.02000045776367,1581100.0,0.022151862251283516,2.857152588555688,0.5599975585937642,44.29824231183983,40.689325727518124,-0.3719682318271147,0.06106955615805276,0.12098663918772701,2.372114548750538,8.513934405707102,0.6999988555908239,-0.24565481659018928,0.0339992523193402,-0.9931561036640062,1.0611546083026901,-0.47957842567233655,0.5475769303110134,0.19000244140625,75.58129735100553,39.70628916244889,0.5135776779916744,3,-0.4399986267089915,0.035000801086418676,0.01250076293944602,1.6900014877319265,2.3400001525878906,1,0.06253871533984268,-1.3428537174184099,31.60000038146973,1.2716006357802803,31.690000534057614,1.304355397807374,32.310001373291016,0.06253871533984268
8853,2008-03-19,32.61999893188477,33.389999389648445,32.560001373291016,32.900001525878906,2711000.0,0.009907111528877577,-3.15001382835675,-1.000013623978151,47.412009262681714,40.22145249200735,-0.7172264212324393,-0.24137758609953863,-0.2795202352765145,2.02440818249503,8.365156703887344,1.0900001525878906,-0.2974881081366654,0.33499908447266336,-0.7041197773079801,1.3741179462533104,-0.18456034641766195,0.8545585153629851,-1.6199989318847727,67.7823993973097,33.59781482666978,0.519559430890323,3,-0.424999237060554,-0.19999885559082742,-0.36499881744385476,1.3700017929077077,2.0400009155273366,2,0.06958922538605106,2.857152588555688,32.299999237060554,-1.3428537174184099,31.60000038146973,1.2716006357802803,31.690000534057614,0.06958922538605106
8854,2008-03-20,33.389999389648445,33.549999237060554,32.689998626708984,32.799999237060554,3151800.0,0.023605165020745167,-1.1234546970146315,-2.107123881146087,60.95615077616105,43.646779002468385,-1.3694361168296751,-1.0137346529467877,-1.106943648281785,1.2225943601526978,7.8990687549782015,0.9300003051757812,-0.3065730026610467,1.0734994888305707,-0.060144232510701556,2.207143210171843,0.5066776281599346,1.6403213495012068,-2.342199401855474,93.72549430263575,54.639621700515164,0.5668218606706361,3,-1.1149997711181712,-0.9699993133544993,-1.154998779296882,0.6000013351440359,1.1500015258788991,3,0.054507329382834424,-3.15001382835675,32.61999893188477,2.857152588555688,32.299999237060554,-1.3428537174184099,31.60000038146973,0.054507329382834424
8855,2008-03-24,33.419998168945305,33.700000762939446,32.990001678466804,33.59999847412109,1774200.0,0.0008984360540646996,2.7367892707997967,-0.3050851841075874,64.50938542769981,46.70250236128984,-1.2415448242745413,-1.037876859490865,-1.1893978956912434,1.156003194406921,7.7558929664583385,0.709999084472642,-0.3556175863117659,1.0659982681274371,-0.16252894727185208,2.29452548352673,0.451734660427789,1.6802618758270818,-2.27211021118163,89.62953648615616,46.170994923598045,0.6142636076996459,3,-1.0699977874755788,-0.9999980926513601,-1.2224979400634695,0.5700025558471751,1.3800010681152486,0,0.04548176364581913,-1.1234546970146315,33.389999389648445,-3.15001382835675,32.61999893188477,2.857152588555688,32.299999237060554,0.04548176364581913
8856,2008-03-25,33.84999847412109,34.029998779296875,33.34000015258789,33.36999893188477,2329300.0,0.012866556814337349,-1.555564189690372,-2.666659602424369,67.37042108114824,49.395677550387305,-1.4703011964575339,-1.473319801704882,-1.6695504174438582,0.6896233996532217,7.60415294791973,0.6899986267089844,-0.3096095581419078,1.451498603820795,0.07498526703214736,2.828011940609443,0.7632419354264712,2.139755272215119,-2.548983748046865,92.07046607395948,44.12604726118973,0.6882566683943232,3,-1.3349990844726491,-1.3349990844726491,-1.8074979782104421,0.14000225067139382,0.9500007629394673,1,0.017429842811927054,2.7367892707997967,33.419998168945305,-1.1234546970146315,33.389999389648445,-3.15001382835675,32.61999893188477,0.017429842811927054
8857,2008-03-26,33.279998779296875,33.830001831054695,33.139999389648445,33.740001678466804,1920300.0,-0.01683898731221467,1.1562468335190523,-0.958340287215232,58.876806711655135,50.63450930806446,-0.7363107780684501,-0.9488162899563051,-1.1373729388656955,1.2229128393310305,7.0418136136119776,0.709999084472642,-0.1271996853528492,0.8794990539550795,-0.502268131492734,2.2612662394028895,0.1886154612311728,1.5703826466789863,-1.7606653289648406,48.97950180484805,0.6174211928311522,0.6908835927239054,3,-0.7649993896484375,-0.7649993896484375,-0.9149980545043945,0.7100019454956055,2.420001983642578,2,0.03996399879323498,-1.555564189690372,33.84999847412109,2.7367892707997967,33.419998168945305,-1.1234546970146315,33.389999389648445,0.03996399879323498
8858,2008-03-27,33.560001373291016,33.81999969482422,33.310001373291016,33.419998168945305,1676400.0,0.008413539791603863,-1.8333492280467516,-0.30435287385871856,67.62453024260222,53.075877114554864,-0.9640628860504279,-1.2337945693139147,-1.4504672620272459,0.8978752369846035,6.574783510188628,0.5400009155273438,0.022629729785293762,1.1225015640258817,-0.3436187267380575,2.5886218547898245,0.38944141864391213,1.8555617094078514,-1.8398146966417954,64.92557070996064,10.582937250004775,0.7330601453819706,3,-1.0450019836425781,-1.0450019836425781,-1.2700014114379883,0.42999935150146484,1.9699974060058594,3,0.03218110763299764,1.1562468335190523,33.279998779296875,-1.555564189690372,33.84999847412109,2.7367892707997967,33.419998168945305,0.03218110763299764
8859,2008-03-28,33.77000045776367,34.080001831054695,33.61999893188477,33.65999984741211,1406800.0,0.0062574218080868604,-3.842073562480285,0.7857006621072596,70.69942689432253,56.95423324458766,-1.0562585552600368,-1.4471044609735628,-1.665042614186504,0.65254669950383,6.627846305083625,0.520000457763679,0.14935881255845374,1.2875005722045927,-0.2858410749076157,2.860842219316801,0.500829748648485,2.074171395760697,-1.86502881290264,71.55951101887335,11.397818280576459,0.7866708235561047,3,-1.2299995422363281,-1.2299995422363281,-1.5200004577636719,0.2200002670288086,1.5699996948242188,4,0.026354734308089878,-1.8333492280467516,33.560001373291016,1.1562468335190523,33.279998779296875,-1.555564189690372,33.84999847412109,0.026354734308089878
8860,2008-03-31,33.950000762939446,34.080001831054695,33.549999237060554,33.90999984741211,1678100.0,0.005330183675919642,2.5333146838918017,0.36364266888604996,71.66361502683014,61.49006530388229,-0.9856121022089326,-1.5772306989431115,-1.8463324971217716,0.43103908390522605,7.0812194709779845,0.5300025939941406,0.207643914681249,1.384500885009757,-0.3160805452838815,3.0850823153033957,0.5342101698629378,2.2347916001565764,-1.8275260994590496,86.17013505616367,19.120547074207508,0.8502907151468192,3,-1.0299997329711772,-1.4099998474121023,-1.7750005722045827,0.03999996185303445,1.5999984741211009,0,0.017378501894820486,-3.842073562480285,33.77000045776367,-1.8333492280467516,33.560001373291016,1.1562468335190523,33.279998779296875,0.017378501894820486
8861,2008-04-01,34.509998321533196,34.509998321533196,33.90999984741211,33.90999984741211,1951700.0,0.01649477307832803,1.0000000000000238,14.999618539006873,73.59453283124905,64.74520869492775,-1.2174440452964532,-2.0468496510413203,-2.3859871389480105,-0.16906786286191533,7.9286494159648795,0.5999984741210866,0.319886828808869,1.8204984664916921,-0.06706106002022238,3.7080579930036066,0.8767187032357313,2.7642782297476494,-2.191770941295367,100.0,28.998996747311608,0.9437797632559575,4,-0.9749984741210866,-1.7549991607665945,-2.3349981307983327,-0.5199975967407156,0.4700012207031321,1,0.008403388282589574,2.5333146838918017,33.950000762939446,-3.842073562480285,33.77000045776367,-1.8333492280467516,33.560001373291016,0.008403388282589574
8862,2008-04-02,34.459999084472656,34.75,34.36999893188477,34.47999954223633,1460300.0,-0.0014488333669184783,-2.799996185317485,-0.03333418104599305,68.50391720001114,67.0887540212977,-0.9262302113899636,-1.903866626340097,-2.2987204334289686,-0.1592373158722893,8.898160835125521,0.38000106811522727,0.5506377117068837,1.6494993209838853,-0.3685082258800705,3.667506867847841,0.6404955475519074,2.658503094415863,-1.8787591912793857,79.86102832680331,10.88634370154169,1.0090037734319781,4,-0.7399997711181641,-1.5849990844726562,-2.217498779296875,-0.4699983596801758,0.8800010681152344,2,0.009866516587955898,1.0000000000000238,34.509998321533196,2.5333146838918017,33.950000762939446,-3.842073562480285,33.77000045776367,0.009866516587955898
8863,2008-04-03,33.549999237060554,34.209999084472656,33.470001220703125,34.209999084472656,2769800.0,-0.02640742517669248,1.2424182874317256,32.99923707800842,60.839147081321926,67.07575361076002,0.1447895505278396,-0.9438078673555808,-1.3351463219496722,0.7259710677153492,9.435960190549537,0.9899978637695312,0.8114022993994112,0.676999473571783,-1.3518351603020804,2.7058341074456465,-0.33741784336515224,1.6914167905087147,-0.6651329289143391,6.249850988246508,-59.6640590419925,1.0144173169369326,4,0.32000160217284446,-0.674999237060554,-1.2449989318847727,0.4400014877319265,1.8500022888183523,3,0.06408350446410527,-2.799996185317485,34.459999084472656,1.0000000000000238,34.509998321533196,2.5333146838918017,33.950000762939446,0.06408350446410527
8864,2008-04-04,34.169998168945305,34.25,33.56999969482422,33.610000610351555,1744900.0,0.0184798493586813,-1.1250029802351282,-0.848481345548083,71.67831806397312,67.87230168145705,-0.3944071076881457,-1.4449302905861359,-1.9093809232907333,0.07782807448501927,9.993551809664662,0.700000762939446,0.9851315190974006,1.1744984626769934,-0.8570670457428804,3.206063971096871,0.15871570846705652,2.1902812168869303,-1.0240131439395626,54.68731373530689,-14.901201119592642,1.0157827542099385,4,-0.22499847412108664,-1.2949981689453054,-1.8649978637695241,-0.17999744415282493,1.6100006103515696,4,0.03980101501988309,1.2424182874317256,33.549999237060554,-2.799996185317485,34.459999084472656,1.0000000000000238,34.509998321533196,0.03980101501988309
8865,2008-04-07,34.11999893188477,34.34999847412109,33.950000762939446,34.34000015258789,1160700.0,-0.001463249626567853,2.3333439298091427,-0.39286103542233064,72.18310698657798,68.40704455983813,-0.262248824017945,-1.2594569301383842,-1.815511434470345,0.1053339612623958,10.38275561911068,0.3999977111816406,1.1325120679399348,0.9974992752075238,-0.978288727332334,2.973287277747385,0.009605273937594916,1.9853932764774527,-0.7494518103798313,50.78111961471576,-22.239061291647033,0.9878940012699303,4,-0.17499923706055398,-1.2449989318847727,-1.7524986267089915,-0.419999122619636,1.6200027465820241,0,0.03575619164404609,-1.1250029802351282,34.169998168945305,1.2424182874317256,33.549999237060554,-2.799996185317485,34.459999084472656,0.03575619164404609
8866,2008-04-08,33.75,34.02000045776367,33.650001525878906,33.959999084472656,1445400.0,-0.010844048753442692,1.2424053266749897,0.954535996670859,63.55142252698643,68.92644631709717,0.10289400963787187,-0.7573829315470917,-1.3934314899121034,0.45940128540260616,10.639078681487232,0.4699974060058665,1.1383294154787222,0.5190003395080538,-1.334688036917683,2.3726887159337906,-0.4078438487048146,1.4458445277209222,-0.18632947550575096,21.874925494122976,-48.721916281772266,0.926844188212868,4,0.2800006866455078,-0.875,-1.1200003623962402,-0.05000019073486328,2.1899986267089844,1,0.05333331072771985,2.3333439298091427,34.11999893188477,-1.1250029802351282,34.169998168945305,1.2424182874317256,33.549999237060554,0.05333331072771985
8867,2008-04-09,33.81999969482422,34.130001068115234,33.509998321533196,33.509998321533196,1187700.0,0.00207406503182872,-2.9999999999998623,-1.4762034514078448,61.76472568184053,68.27535692145699,0.13136309701155113,-0.6994242890248898,-1.4233252877442197,0.3662107074252532,10.437735287272151,0.6200027465820384,1.128301491639121,0.48500003814697124,-1.245791275945514,2.2157913522394566,-0.3803956188992714,1.350395695193214,0.9300003051757812,39.77267801253684,-29.892151062121002,0.8653956570462428,4,0.29000091552734375,-0.9449996948242188,-1.3949990272521973,-0.11999988555908203,1.8600006103515625,2,0.034299227021862944,1.2424053266749897,33.75,2.3333439298091427,34.11999893188477,-1.1250029802351282,34.169998168945305,0.034299227021862944
8868,2008-04-10,33.34999847412109,33.860000610351555,33.299999237060554,33.580001831054695,1606400.0,-0.013897138525848729,-2.3939288851898692,-0.741943025902939,49.58332339921624,65.9291231997785,0.6352455628478211,-0.17790013100655955,-0.9281688534948458,0.8129266640221644,11.004566457185764,0.5600013732910014,1.047771695077536,-0.023501014709481183,-1.7174432698471236,1.6704412404281577,-0.8704721422783024,0.82347011285934,1.3752014923095786,4.761835560995765,-59.30412982175885,0.84697112756882,4,0.6750011444091868,-0.47499847412108664,-0.9274978637695241,0.3500013351440501,2.6000022888183665,3,0.05967021797650163,-2.9999999999998623,33.81999969482422,1.2424053266749897,33.75,2.3333439298091427,34.11999893188477,0.05967021797650163
8869,2008-04-11,33.40999984741211,33.560001373291016,33.09000015258789,33.09000015258789,1607500.0,0.0017991417102336538,-1.9375104308227833,-1.3912827146978939,49.896497664188104,63.51055460392939,0.5797776357099451,-0.15944166147183836,-0.9608320477493422,0.735181368085307,11.704438403026765,0.470001220703125,1.0623497127371877,-0.01849956512451456,-1.6367927485050657,1.5997936182560366,-0.8276461568147937,0.7906470265657646,1.258192089843753,25.396835008068543,-33.97170616679443,0.8091465916902756,4,0.5100002288818359,-0.5349998474121094,-0.9874992370605469,0.28999996185302734,0.29000091552733664,4,0.05956305559878472,-2.3939288851898692,33.34999847412109,-2.9999999999998623,33.81999969482422,1.2424053266749897,33.75,0.05956305559878472
8870,2008-04-14,33.419998168945305,33.72999954223633,33.34999847412109,33.509998321533196,932100.0,0.00029926134626934164,-2.3043636906440836,-0.28125074505877024,45.12470870737867,60.347240812388236,0.5438877873497105,-0.034981035700539564,-0.9308842969846083,0.703165691983493,11.785936611550827,0.3800010681152415,1.0042694857623928,-0.09500112533569904,-1.4918166961681436,1.3018144454967455,-0.7934089107519213,0.6034066600805232,1.1535022612304786,31.730550563033468,-22.530597749681014,0.6984077854162227,4,0.5000019073486399,-0.5449981689453054,-1.0049977302551198,0.2800016403198313,-0.23999786376952414,0,0.07061641949892561,-1.9375104308227833,33.40999984741211,-2.3939288851898692,33.34999847412109,-2.9999999999998623,33.81999969482422,0.07061641949892561
8871,2008-04-15,33.740001678466804,33.830001831054695,33.380001068115234,33.47999954223633,1088000.0,0.009575210264938239,1.045446663892323,-2.8889077268682177,55.52888120243676,58.905570145991085,0.11529879207694194,-0.19651621661935792,-1.2341242343250016,0.36789159087636847,11.139110736563993,0.45000076293946023,0.9145300735895816,0.11800231933594318,-0.9504072432858877,1.186411881957774,-0.4162024619749758,0.6522071006468622,0.7444887350537073,62.50009169937346,7.2581065947918475,0.5342047813109159,4,-0.020002365112311793,-0.865001678466804,-1.3725013732910227,-0.04000186920166726,-0.8400001525878977,1,0.059276819813450565,-2.3043636906440836,33.419998168945305,-1.9375104308227833,33.40999984741211,-2.3939288851898692,33.34999847412109,0.059276819813450565
8872,2008-04-16,34.31999969482422,34.34000015258789,33.61999893188477,33.799999237060554,1954300.0,0.017190218953888614,1.5714266251592037,1.9999853282079054,58.52016959169872,58.64790598047739,-0.5438368184698135,-0.650787758057163,-1.78253639013721,-0.2176128584182777,11.414491986804382,0.7200012207031179,0.8110232392918135,0.5970003128051786,-0.315788389618028,1.5097890152283853,0.14060596159357175,1.0533946640167855,0.08082130304033797,98.39996337890625,42.54947545860685,0.4563943512116048,4,-0.6000003814697266,-1.4449996948242188,-1.9825000762939453,-0.869999885559082,-0.9199981689453125,2,0.04720276650028876,1.045446663892323,33.740001678466804,-2.3043636906440836,33.419998168945305,-1.9375104308227833,33.40999984741211,0.04720276650028876
8873,2008-04-17,34.889999389648445,34.990001678466804,34.490001678466804,34.490001678466804,2001300.0,0.016608382864006455,-1.500014305196601,0.7692256904962875,61.61825611202886,57.53012131915025,-1.0099781407174504,-1.0983163133604066,-2.2914313633658026,-0.7957682570383824,11.830044699833723,0.6700019836425852,0.6487546205349304,1.0534999847412152,0.1537626905166931,1.9532372789657373,0.6036313376289542,1.5033686318534762,-1.799999237060554,94.73672586804372,39.184888879074904,0.4498686471122607,4,-0.8499984741211009,-1.8949985504150462,-2.6574997901916575,-1.5299997329711985,-2.079998016357429,3,0.022642617636781104,1.5714266251592037,34.31999969482422,1.045446663892323,33.740001678466804,-2.3043636906440836,33.419998168945305,0.022642617636781104
8874,2008-04-18,35.209999084472656,35.54999923706055,35.009998321533196,35.400001525878906,1727400.0,0.009171673844143191,1.2040949785909203,-0.475008821537904,62.70160809639516,56.47662144246327,-1.30407722985818,-1.3438763551944817,-2.546315224961454,-1.1247004127189086,12.304389608961046,0.6599998474121023,0.546423370810345,1.2824996948242173,0.21955707072331165,2.345442318925123,0.7510283827737609,1.8139710068746737,-2.081998901367186,84.54545296913396,31.508938398932855,0.5314713120504536,4,-0.8899993896484375,-1.9349994659423828,-3.0049996376037598,-2.004998207092285,-2.1499977111816406,4,0.02101680481988799,-1.500014305196601,34.889999389648445,1.5714266251592037,34.31999969482422,1.045446663892323,33.740001678466804,0.02101680481988799
8875,2008-04-21,34.939998626708984,35.20000076293945,34.650001525878906,35.09999847412109,1310500.0,-0.007668289258284555,2.055513759231984,0.8420936395759343,54.60385946225011,55.48244776860368,-1.0119442901908826,-1.005726699268024,-2.219763749371552,-0.8665704796332108,12.440256765318178,0.55999755859375,0.5454640100418757,0.9364992141723647,-0.18916788643233673,2.062166314777066,0.373665663870014,1.4993327644747154,-1.7151184814453089,71.88934907497908,23.769209802378967,0.5628335503023492,4,-0.6199989318847656,-1.664999008178711,-2.7899985313415527,-1.7349977493286133,-2.039997100830078,0,-0.03548935067277459,1.2040949785909203,35.209999084472656,-1.500014305196601,34.889999389648445,1.5714266251592037,34.31999969482422,-0.03548935067277459
8876,2008-04-22,34.439998626708984,34.90999984741211,34.290000915527344,34.72999954223633,1058800.0,-0.014310246698687301,-1.1017043397299953,1.812507450587783,49.80468298890534,54.15355413605532,-0.45122624762427677,-0.4840779560067787,-1.6465797927408445,-0.391847662863654,12.046082593642055,0.6499977111816406,0.4090210763071198,0.40699920654297017,-0.7325680722218095,1.5465664853077499,-0.16278443283941613,0.9767828459253565,-1.1221137177734306,42.487024101767204,-1.5512638786474042,0.5697836393823895,4,-0.11999893188476562,-1.164999008178711,-2.2899985313415527,-1.3549985885620117,-1.2299995422363281,1,-0.03658531857652414,2.055513759231984,34.939998626708984,1.2040949785909203,35.209999084472656,-1.500014305196601,34.889999389648445,-0.03658531857652414
8877,2008-04-23,34.610000610351555,34.830001831054695,34.290000915527344,34.59999847412109,991100.0,0.004936178583663686,1.3999796551547552,-0.034490016047986106,62.100469346998764,55.54434813025338,-0.5558336768226013,-0.579017175795336,-1.7437820647873679,-0.5983702569935545,11.91869129361853,0.5400009155273509,0.27272202903209575,0.5105010986328082,-0.598874228984144,1.6198764262497605,-0.04418656517567143,1.065188762441288,-1.2028311282910025,25.396835008067836,-22.453920743530293,0.5546876638084763,4,-0.29000091552733664,-0.955000877380364,-2.512500286102288,-1.6899995803832937,-1.1300010681152273,2,-0.049407658315995584,-1.1017043397299953,34.439998626708984,2.055513759231984,34.939998626708984,1.2040949785909203,35.209999084472656,-0.049407658315995584
8878,2008-04-24,34.639999389648445,34.84000015258789,34.259998321533196,34.529998779296875,1212300.0,0.0008667662169274948,1.2745074573279558,10.997711670481259,56.200542310921065,56.24479753544593,-0.42868293373296495,-0.5522719356488537,-1.7120267278443677,-0.6636489239689354,11.76783976333761,0.5800018310546946,0.22949988721690318,0.48649997711182635,-0.6174309679208108,1.5904309221444635,-0.06546549540448865,1.0384654496281414,-1.1471167173878953,29.45742623445384,-16.804464553743294,0.5519654725163172,4,-0.1900005340576243,-0.5849990844726634,-2.542499065399177,-1.8899984359741282,-1.3899993896484446,3,-0.03579670570491089,1.3999796551547552,34.610000610351555,-1.1017043397299953,34.439998626708984,2.055513759231984,34.939998626708984,-0.03579670570491089
8879,2008-04-25,34.65999984741211,34.779998779296875,34.330001831054695,34.740001678466804,1165700.0,0.0005773804306024033,4.625101330408571,-0.7272853377722468,57.1808591586161,57.58436980780565,-0.282424022301349,-0.5293154357410401,-1.6655436217930415,-0.7234822735768489,11.315030524564115,0.4499969482421804,0.1988767011193957,0.4620004653930678,-0.6485724612572881,1.5725733920434237,-0.09328599793210657,1.0172869287182422,-1.084832512559558,42.55324329589031,-3.0074093936513577,0.5552864633251776,4,-0.19499969482421875,-0.5400009155273438,-2.3524999618530273,-1.909998893737793,-1.4599990844726634,4,-0.053375605374078594,1.2745074573279558,34.639999389648445,1.3999796551547552,34.610000610351555,-1.1017043397299953,34.439998626708984,-0.053375605374078594
8880,2008-04-28,34.540000915527344,34.97999954223633,34.439998626708984,34.59999847412109,1098700.0,-0.003462173468351204,-3.1538190674608995,0.7499523173753929,61.253567446197536,58.220446057112405,0.014700793670066048,-0.38245763383645937,-1.4797295502808083,-0.6436200066924798,11.042505275212122,0.5400009155273438,0.28339908439922823,0.31250152587890767,-0.8016726828888494,1.4266757346466648,-0.24458557850497442,0.8695886302627898,-0.8858403045864733,38.889183232315276,-9.268197941094485,0.5570871043838788,4,0.0449981689453125,-0.2700004577636719,-2.1925010681152344,-1.7899999618530273,-1.0300025939941477,0,-0.042848856485438014,4.625101330408571,34.65999984741211,1.2745074573279558,34.639999389648445,1.3999796551547552,34.610000610351555,-0.042848856485438014
8881,2008-04-29,34.799999237060554,34.959999084472656,34.509998321533196,34.639999389648445,1595200.0,0.007527455548396622,-1.1428506553072884,-2.6667726347917706,63.24323432649473,58.745231027645296,-0.08842307906540015,-0.6531006574177525,-1.7317536994391887,-0.943768347468108,10.272379868929525,0.45000076293946023,0.3786011545519088,0.5579998016357521,-0.5789694103499414,1.6949690136214457,-0.010484804357098199,1.1264844076286025,-1.0700050810748962,75.00000000000124,24.716982017780765,0.5684846059928478,4,0.10499954223632102,-0.47999954223633523,-2.414999008178718,-2.1249990463256907,-1.3999977111816477,1,-0.05459763657575689,-3.1538190674608995,34.540000915527344,4.625101330408571,34.65999984741211,1.2745074573279558,34.639999389648445,-0.05459763657575689
8882,2008-04-30,34.799999237060554,35.29999923706055,34.77000045776367,34.959999084472656,1465300.0,0.0,-3.818227532035165,-0.9999999999999556,72.44583542472479,59.948295395722624,-0.014723079335155376,-0.6601699274358737,-1.6955681599818533,-0.9851243228899236,9.365163030346105,0.529998779296875,0.5115179760958668,0.5409997940063533,-0.6196152991973918,1.7016148872100985,-0.03930775259551922,1.121307340608226,-0.9972048778318978,51.923119245865365,-3.947910916691832,0.5803075466018721,4,0.10499954223632102,-0.47999954223633523,-2.2849998474121165,-2.344998359680183,-2.1300010681152486,2,-0.04568966055880297,-1.1428506553072884,34.799999237060554,-3.1538190674608995,34.540000915527344,4.625101330408571,34.65999984741211,-0.04568966055880297
8883,2008-05-01,35.70000076293945,35.77000045776367,34.56999969482422,34.56999969482422,1846800.0,0.025862113379601315,-1.1238931480675032,-7.062513411058178,78.13269148938164,61.66286021716556,-0.8803175795429397,-1.4660027541219733,-2.537541532590197,-1.9245423048968178,9.986543608458812,1.2000007629394531,0.6000815384259681,1.3335012435913072,0.0569055809448642,2.61009690623775,0.6952034122680857,1.9717990749145287,-1.827318208597518,95.13890544575042,33.95021614091993,0.6382978313232218,5,-0.6850013732910156,-1.2700004577636719,-3.1850013732910156,-3.244999885559082,-2.6800003051757812,3,-0.06218490681400013,-3.818227532035165,34.799999237060554,-1.1428506553072884,34.799999237060554,-3.1538190674608995,34.540000915527344,-0.06218490681400013
8884,2008-05-02,35.529998779296875,36.0,35.41999816894531,35.900001525878906,1098000.0,-0.004761960224355488,1.0350952336336015,-0.3274357494185124,74.94088576659125,63.9225298065368,-0.7377302914851924,-1.2531378583309944,-2.3270540295150823,-1.7956648445549703,10.68317893453117,0.5800018310546875,0.6319404291507169,1.0954992294311552,-0.2782161300497279,2.4692145889120383,0.40864154969071365,1.7823569091715967,-1.5434771507496379,69.87174314394356,4.752037218241995,0.68685767974044,5,-0.39999961853027344,-0.9849987030029297,-3.0149993896484375,-3.284998893737793,-2.1800003051757884,4,-0.06417109084240713,-1.1238931480675032,35.70000076293945,-3.818227532035165,34.799999237060554,-1.1428506553072884,34.799999237060554,-0.06417109084240713
8885,2008-05-05,35.34000015258789,35.61000061035156,35.080001831054695,35.54999923706055,1055500.0,-0.005347555115022828,2.2120959911221654,0.5675608800544364,69.51218377543515,66.11225211615123,-0.5420240810938779,-1.019314237108567,-2.0950415424897955,-1.6527838603261529,11.06406608956942,0.5299987792968679,0.5972207255615345,0.8445005416870117,-0.5778989525734488,2.2669000359474722,0.13330079455678145,1.555700288817242,-1.1924002543244328,55.70475812542425,-9.343701312294641,0.7111997471302314,5,-0.21000099182128906,-0.7950000762939453,-2.799999237060547,-3.1750001907348633,-2.2299995422363352,0,-0.0605545948049957,1.0350952336336015,35.529998779296875,-1.1238931480675032,35.70000076293945,-3.818227532035165,34.799999237060554,-0.0605545948049957
8886,2008-05-06,35.54999923706055,35.58000183105469,35.080001831054695,35.279998779296875,1110900.0,0.0059422491105245445,2.030251187737649,-1.2857220708446866,66.48793154407306,66.59974791582614,-0.6459385782391394,-1.1463200658715067,-2.2690693507841857,-1.9050063076825552,11.906527792236112,0.4999999999999929,0.533052075237201,0.9644996643066435,-0.48677900639002303,2.41577833500331,0.23886032895831022,1.6901389996549767,-1.2542073306581685,68.53142189475706,7.383553980270605,0.7256393353483341,5,-0.4200000762939453,-1.0049991607666016,-2.819998264312744,-3.4149980545043945,-2.1499977111816406,1,-0.05738399322947574,2.2120959911221654,35.34000015258789,1.0350952336336015,35.529998779296875,-1.1238931480675032,35.70000076293945,-0.05738399322947574
8887,2008-05-07,34.97999954223633,35.560001373291016,34.959999084472656,35.400001525878906,1242400.0,-0.016033747033952106,-1.6086891621816615,-1.5555602650503682,51.20643650982762,66.04484727126021,-0.020042823235790763,-0.511168092344235,-1.6780068777773707,-1.3780991253469423,12.912924988908598,0.6000022888183594,0.5247801695779373,0.33649997711181356,-1.0782238483156235,1.7512238025392506,-0.3708619356019014,1.0438618898255285,-0.5478709883461406,28.671311882112544,-27.061730454602813,0.707361912713718,5,0.18500137329101562,-0.4349994659423828,-1.8350000381469727,-2.630000114440925,-0.3400001525878835,2,-0.045168611693366834,2.030251187737649,35.54999923706055,2.2120959911221654,35.34000015258789,1.0350952336336015,35.529998779296875,-0.045168611693366834
8888,2008-05-08,35.34000015258789,35.40999984741211,34.90999984741211,35.290000915527344,1349500.0,0.010291612780522819,4.2631959363141725,-0.11904524027937984,51.72415188766781,65.43854646337707,-0.30207224515080355,-0.7530478205746718,-1.9987872117325267,-1.7792169956144406,14.024999310046905,0.5,0.5936988771559726,0.5970005035400376,-0.7105338814357864,1.9045348885158617,-0.0567666889478744,1.2507676960279497,-0.7824418830089215,39.449563759681105,-12.116802385885187,0.6537671924879132,5,-0.12000083923339844,-0.7950000762939453,-2.0425004959106445,-2.869999885559082,-1.0600013732910156,3,-0.07555183848653901,-1.6086891621816615,34.97999954223633,2.030251187737649,35.54999923706055,2.2120959911221654,35.34000015258789,-0.07555183848653901
8889,2008-05-09,35.400001525878906,35.560001373291016,35.0,35.110000610351555,1295300.0,0.0016978317213340866,-1.196074618157883,5.800106813153419,56.46071238372411,64.90600701199112,-0.2749828505193648,-0.6917874612685608,-2.0196743217490223,-1.8736979201699029,14.97783017294618,0.5600013732910156,0.5897203135134248,0.5575017929077148,-0.6192535104118306,1.7342570962272603,-0.030875858752061447,1.1458794445674911,-0.7270479178662512,70.00016348684748,20.136843029623464,0.588377651659773,5,-0.1450023651123047,-0.8550014495849609,-2.027501106262207,-2.9300012588500977,-1.6400032043457102,4,-0.0672316656928772,4.2631959363141725,35.34000015258789,-1.6086891621816615,34.97999954223633,2.030251187737649,35.54999923706055,-0.0672316656928772
8890,2008-05-12,35.779998779296875,35.849998474121094,35.34000015258789,35.400001525878906,1031800.0,0.010734385227078924,-1.0399932861328125,1.310331219909994,69.47675417925758,65.59862032896478,-0.5147168123082366,-0.9337899224529309,-2.3366373289421176,-2.2788105231852214,16.377120000826977,0.5099983215332031,0.6340386268292448,0.8194990158081055,-0.22220915391712026,1.8612071855333312,0.2986449309454926,1.3403531006707183,-1.0008814599252318,92.55321307550271,40.031908720051916,0.5208540848626139,5,-0.4949989318847656,-1.2349987030029297,-2.3699989318847656,-3.3099985122680664,-2.270000457763679,0,-0.06791504717942698,-1.196074618157883,35.400001525878906,4.2631959363141725,35.34000015258789,-1.6086891621816615,34.97999954223633,-0.06791504717942698
8891,2008-05-13,35.7400016784668,35.9900016784668,35.54999923706055,35.93000030517578,1089300.0,-0.0011178619953788882,1.8387128530117516,-0.5,67.06953480197542,65.00125359310374,-0.36582875808312565,-0.7760645646807518,-2.22438919373198,-2.2698451621341675,18.04849578739267,0.44000244140625,0.6780419261615691,0.6795019149780259,-0.2464397947430399,1.6054436246990917,0.21653106011748946,1.1424727698385624,-0.863213744644888,76.85189109764195,20.036186023086117,0.46297085486053385,5,-0.4550018310546875,-1.1950016021728516,-2.3300018310546875,-3.2700014114379883,-1.9000015258789062,1,-0.0735870437773316,-1.0399932861328125,35.779998779296875,-1.196074618157883,35.400001525878906,4.2631959363141725,35.34000015258789,-0.0735870437773316
8892,2008-05-14,35.939998626708984,36.13999938964844,35.7400016784668,35.900001525878906,1844700.0,0.00559588525041077,-1.222229286539297,-0.21051257855321542,68.67819336394592,63.95075380138865,-0.43260386347690627,-0.894324933966665,-2.348643913846942,-2.5022613699946277,19.146930929099256,0.3999977111816406,0.727989142154243,0.7984989166259737,-0.13806325241834116,1.7350610856702886,0.3302178321038127,1.2667800011481347,-0.9733537275928299,83.73976931927788,22.49417604315571,0.4682810845221582,5,-0.41499900817871094,-1.3249988555908203,-2.4874982833862305,-3.149998664855957,-2.520000457763679,2,-0.07067326649652306,1.8387128530117516,35.7400016784668,-1.0399932861328125,35.779998779296875,-1.196074618157883,35.400001525878906,-0.07067326649652306
8893,2008-05-15,35.68000030517578,36.0,35.61000061035156,35.79999923706055,1890800.0,-0.007234232928990281,-2.000014672007277,-3.0001907486886026,63.70972124946036,62.702846632818556,-0.19639387626487803,-0.6030245117772637,-2.0227447321081797,-2.2717331190176964,19.398224910050498,0.3899993896484375,0.7475058503824883,0.49900054931640625,-0.45928538930016316,1.4572864879329757,0.019857580008121545,0.978143518624691,-0.5960199570063978,59.64918151276252,-3.797248937653002,0.47914296930828465,5,-0.1550006866455078,-1.0650005340576172,-2.1875,-2.890000343322754,-2.2299995422363352,3,-0.02914800747287194,-1.222229286539297,35.939998626708984,1.8387128530117516,35.7400016784668,-1.0399932861328125,35.779998779296875,-0.02914800747287194
8894,2008-05-16,35.95000076293945,35.97999954223633,35.43000030517578,35.61999893188477,1718500.0,0.007567277338966338,1.8205133221174536,-2.750039736783487,68.21709323357926,62.55894768372346,-0.447624171210542,-0.8587731096631046,-2.203650176001098,-2.5739245810049027,18.925935064508813,0.5499992370605469,0.750182273994696,0.7320009231567397,-0.28626625089690094,1.7502680972103803,0.22286733612991583,1.2411345101835636,-0.7604185106221664,76.25014901175405,9.296802687356461,0.5091335870268208,5,-0.4250011444091797,-1.335000991821289,-2.5000009536743164,-3.160000801086426,-2.420001983642578,4,-0.046453461702403276,-2.000014672007277,35.68000030517578,-1.222229286539297,35.939998626708984,1.8387128530117516,35.7400016784668,-0.046453461702403276
8895,2008-05-19,33.700000762939446,36.400001525878906,33.400001525878906,35.5,6201200.0,-0.06258692495827467,-1.5000023841880648,-5.45451287742188,40.614336248390345,59.684103761980936,1.726876915376124,1.363472139938743,0.11564987674864824,-0.37240012653975185,18.915941763837417,3.0,0.5759083779446428,-1.4559991836547894,-2.676463285807479,-0.23553508150209979,-2.0662312347311342,-0.8457671325784446,2.4399986267089915,9.99997456868466,-53.62488537741736,0.610232051076343,5,1.2000007629394602,1.174999237060554,-0.30250072479247336,-0.9100008010864187,-0.10000228881835938,0,0.0017803429446723307,1.8205133221174536,35.95000076293945,-2.000014672007277,35.68000030517578,-1.222229286539297,35.939998626708984,0.0017803429446723307
8896,2008-05-20,33.18000030517578,33.540000915527344,32.830001831054695,33.540000915527344,4460600.0,-0.015430280296477639,2.9444326707073736,0.2000004238554306,37.30407054925112,58.139396433028,2.095726824930722,1.8806590796731157,0.7003367534759093,0.09944095666629948,19.6592051491633,0.8699989318847514,0.4000252249543834,-1.9129997253417983,-3.3918198006116924,-0.4341796500719042,-2.6524097629767454,-1.1735896877068512,3.220001220703125,9.803879664990301,-53.0167374188826,0.7394100376349485,5,1.4350013732910156,1.4350013732910156,0.2174997329711914,-0.3900003433227539,-0.5,1,0.009945690576318,-1.5000023841880648,33.700000762939446,1.8205133221174536,35.95000076293945,-2.000014672007277,35.68000030517578,0.009945690576318
8897,2008-05-21,32.900001525878906,33.549999237060554,32.860000610351555,33.25,3632200.0,-0.008438781697455155,-2.209293660509887,0.9722163353537067,25.69441179061252,55.24720308891074,2.290522608394326,2.1354669789328327,1.0379439728317408,0.33602913750455343,20.43685276995648,0.6899986267089986,0.25048645944437453,-2.1074985504150376,-3.8737056688275686,-0.34129143200250667,-2.9906021096213067,-1.2243949912087686,3.5,1.9607759329979009,-54.42661073529234,0.8831035592062667,5,1.7150001525878906,1.7150001525878906,0.39749813079833984,-0.1100015640258789,-0.720001220703125,2,0.02857138550493943,2.9444326707073736,33.18000030517578,-1.5000023841880648,33.700000762939446,1.8205133221174536,35.95000076293945,0.02857138550493943
8898,2008-05-22,33.400001525878906,33.509998321533196,32.77000045776367,32.77000045776367,2440200.0,0.015197567684205326,-1.3491955846467552,-1.8000108991825614,32.51230539683574,52.58626897925648,1.6610736755726236,1.6209112664131382,0.5754702976825712,-0.2055533988828131,21.336547137813707,0.7399978637695241,0.10771379727464137,-1.5454986572265597,-3.447834126516682,0.35683681206356255,-2.4966663918716208,-0.5943309225814986,2.8572000122070307,17.355396218721854,-35.784398678098,0.9511677346450619,5,1.1849994659423828,1.1849994659423828,-0.10250186920166016,-0.6100015640258789,0.05999755859375,3,0.0005987018608637484,-2.209293660509887,32.900001525878906,2.9444326707073736,33.18000030517578,-1.5000023841880648,33.700000762939446,0.0005987018608637484
8899,2008-05-23,32.810001373291016,33.34999847412109,32.72999954223633,33.279998779296875,2507900.0,-0.017664674420171722,1.032794061548299,-0.7460263637519603,30.50845465146898,48.2564579206133,2.0618743022416197,2.1768142592459654,1.2056188867807833,0.34172568804676473,22.299749801394082,0.6700019836425781,0.05402775767066714,-2.0429988861084,-4.170384290851523,0.08438651863472302,-3.1066915884799613,-0.9793061837368384,3.237968099975582,2.179885226527411,-48.54376048956262,1.063692702371562,5,1.7549991607666016,1.7549991607666016,0.7074995040893555,0.09999942779541016,1.25,4,0.019506228676034798,-1.3491955846467552,33.400001525878906,-2.209293660509887,32.900001525878906,2.9444326707073736,33.18000030517578,0.019506228676034798
8900,2008-05-27,33.060001373291016,33.15999984741211,32.77000045776367,32.880001068115234,1775000.0,0.007619627843219456,1.052643202762664,-0.38298148644151714,30.934140593691552,44.24141411969286,1.5482861629736604,1.9080795846451934,1.0194876570584128,0.0620000090379591,23.047977449037255,0.3899993896484375,-0.032115787374799254,-1.718998908996582,-3.990319304971358,0.5523214869781938,-2.8546591069839735,-0.5833387110091905,2.722530505493161,40.244140715860425,-7.887094628378527,1.1356601979873882,5,1.5049991607666016,1.5049991607666016,0.7374982833862305,0.12999820709228516,0.7599983215332031,1,0.014216496868798334,1.032794061548299,32.810001373291016,-1.3491955846467552,33.400001525878906,-2.209293660509887,32.900001525878906,0.014216496868798334
8901,2008-05-28,32.900001525878906,33.259998321533196,32.709999084472656,33.200000762939446,2587200.0,-0.00483968060392681,1.6190791923632915,-1.6666596024244085,33.006528003470635,40.27789574630672,1.4115009208927773,2.0221127692902883,1.2457153160463292,0.192159700707478,23.76770136762331,0.5499992370605398,-0.15953786815434512,-1.783998870849608,-4.205588319556526,0.6375905778573099,-2.9947935952030704,-0.5732041464961455,2.638327765981444,22.61933415379566,-26.817896242211905,1.2107947243534598,5,1.654998779296875,1.654998779296875,0.8974981307983398,0.28999805450439453,1.779998779296875,2,0.021276501999295316,1.052643202762664,33.060001373291016,1.032794061548299,32.810001373291016,-1.3491955846467552,33.400001525878906,0.021276501999295316
8902,2008-05-29,33.209999084472656,33.36999893188477,32.65999984741211,32.75,2029300.0,0.009422417757333879,-1.218749254941252,-1.533334181046029,32.454652462809776,36.80511032556777,0.7526808116721,1.6726462358202525,0.9843467338748653,-0.1420269042358342,23.99601399008216,0.7099990844726634,-0.3798061778341122,-1.3945013046264663,-3.9028986767907483,1.1138960675378158,-2.6486999907086073,-0.14030261854432524,2.045497186648923,64.70590875227813,13.426760966224293,1.254198686082142,5,1.3200016021728516,1.3200016021728516,0.5875005722045898,-0.01999950408935547,1.6399993896484304,3,-0.015959012162233832,1.6190791923632915,32.900001525878906,1.052643202762664,33.060001373291016,1.032794061548299,32.810001373291016,-0.015959012162233832
8903,2008-05-30,33.47999954223633,33.56999969482422,33.049999237060554,33.11999893188477,1762100.0,0.008130095308852558,-1.0800018310547181,0.7826115801170794,34.713329174414014,33.0824698745494,0.15398509253784454,1.2941531733593905,0.7567991806792804,-0.4403207738369517,23.533585491511342,0.5200004577636648,-0.598328849667233,-1.0135007858276381,-3.514247341884669,1.4872457702293929,-2.26387406385615,0.2368724922008738,1.4640371580401137,90.10987168362321,39.496926279270156,1.2503732780285155,5,1.0500011444091797,1.0500011444091797,0.507500171661377,-0.28999996185302734,1.6000022888183665,4,-0.03882912947536177,-1.218749254941252,33.209999084472656,1.6190791923632915,32.900001525878906,1.052643202762664,33.060001373291016,-0.03882912947536177
8904,2008-06-02,33.25,33.459999084472656,33.0,33.290000915527344,1551800.0,-0.00686975941998369,1.4210653121047243,-0.11111346585851956,29.363759692334497,31.832405812765426,-0.04390454500743601,1.41724580151066,1.00263108563216,-0.23241539018664525,22.815787734607152,0.4799995422363281,-0.8713697801505447,-1.129500389099121,-3.6391565894393736,1.3801558112411314,-2.384328489269244,0.1253277110710016,1.4199522779327225,64.83519247456519,18.720751748240346,1.2548281001701254,6,-0.13500022888183594,1.2800006866455078,1.0024995803833008,-0.06000041961669922,1.7700004577636719,0,0.006315761939027276,-1.0800018310547181,33.47999954223633,-1.218749254941252,33.209999084472656,1.6190791923632915,32.900001525878906,0.006315761939027276
8905,2008-06-03,33.200000762939446,33.47999954223633,33.0,33.34999847412109,1916400.0,-0.0015037364529489894,1.341462053052143,3.749856952126645,29.315925699041074,30.944834162742087,-0.08078435482209301,1.3688848074533766,1.0672410206482326,-0.20215126745534207,22.708037563776283,0.4799995422363281,-1.1346015525066093,-1.0724996566772518,-3.5921887503477024,1.4471894369931988,-2.332344203512477,0.1873448901579735,1.2287572233308026,59.34076989825997,16.407431302249044,1.2598445468352246,6,-0.08500099182128196,1.3299999237060618,1.092498779296882,0.07499885559082742,1.8400001525878977,1,0.025903632246646602,1.4210653121047243,33.25,-1.0800018310547181,33.47999954223633,-1.218749254941252,33.209999084472656,0.025903632246646602
8906,2008-06-04,33.509998321533196,33.59000015258789,33.080001831054695,33.080001831054695,1436700.0,0.009337275646686072,-1.3721045767869795,-2.866687012029101,30.55997382809302,31.485452166906583,-0.37889369646681104,0.9467602252750567,0.7618952837553863,-0.531080019730723,22.512463444772834,0.509998321533196,-1.4627705659853234,-0.6605020523071374,-3.127048045385507,1.8060439407712323,-1.8937750488463223,0.5727709442320474,0.7065086880740736,91.397655397589,51.410818797824604,1.2332729965391855,6,-0.384998321533196,1.0200023651123118,0.917501449584968,-0.23499870300292258,1.3400001525878906,2,0.009251011304641565,1.341462053052143,33.200000762939446,1.4210653121047243,33.25,-1.0800018310547181,33.47999954223633,0.009251011304641565
8907,2008-06-05,33.400001525878906,33.5,33.080001831054695,33.450000762939446,1551100.0,-0.0032825067491455417,4.600061036087492,-0.11627824451520631,31.311457366629227,31.35202460799475,-0.21290212477401838,0.9827020021326334,0.893737244409337,-0.43094662182284793,22.544113150044087,0.4299964904785014,-1.487060416575801,-0.6914989471435575,-3.150075483543745,1.7670775892566333,-1.9207872153436512,0.5377893210565361,0.629724624264945,67.79685125917305,29.04562425233553,1.2292882682000947,6,-0.27500152587890625,1.1299991607666016,1.2124977111816406,-0.1250019073486328,1.5,3,0.03832331499461494,-1.3721045767869795,33.509998321533196,1.341462053052143,33.200000762939446,1.4210653121047243,33.25,0.03832331499461494
8908,2008-06-06,32.669998168945305,33.25,32.59999847412109,33.200000762939446,2334500.0,-0.021856386933634786,1.0634934090619859,10.60021362630806,24.999956386803674,30.739969245254166,0.4499807767671484,1.5836119614494066,1.6285267620023305,0.28596596383211903,22.939092463837834,0.8000030517578196,-1.4599618224335629,-1.2880022048950295,-3.7510903436407617,1.1750859338507027,-2.5195462742678956,-0.05645813552216339,1.1953608248707397,7.070664257117816,-25.824453311477303,1.2315440693728652,6,0.4250011444091868,1.8300018310546946,1.9425010681152415,0.605001449584968,2.5300025939941477,4,0.06672789799076262,4.600061036087492,33.400001525878906,-1.3721045767869795,33.509998321533196,1.341462053052143,33.200000762939446,0.06672789799076262
8909,2008-06-09,33.02000045776367,33.09999847412109,32.68000030517578,32.68000030517578,1441700.0,0.010713263190539779,-1.4705763556193414,-0.6415065821199536,42.70385317496059,32.04771508761739,0.14851772790699158,1.1026997648894792,1.2807064373674066,-0.06197198744916932,23.143171174047637,0.43000030517578125,-1.3272399677800806,-0.8189998626708999,-3.217884312498171,1.5798845871563678,-2.018442087584532,0.3804423622427322,0.6682080632950758,42.42437086501045,6.359162205835339,1.1994422249136345,6,0.07499885559082031,1.4799995422363281,1.7024993896484375,0.36499977111816406,2.520000457763672,0,0.062386473189968594,1.0634934090619859,32.669998168945305,4.600061036087492,33.400001525878906,-1.3721045767869795,33.509998321533196,0.062386473189968594
8910,2008-06-10,33.34999847412109,33.560001373291016,32.639999389648445,32.759998321533196,1771500.0,0.009993882852288971,-1.2168775479251803,1.7352937876560939,51.901548240201585,34.1471617805875,-0.15200292299383733,0.6127331188961165,0.9509671427138144,-0.38732714668325485,22.607709826994444,0.920001983642571,-1.2614629112509164,-0.367501831054696,-2.5922891813397015,1.8572855192303095,-1.4798955061972023,0.7448918440878103,-0.75,75.7574473168076,34.86793522042423,1.112393675142503,6,-0.25499916076659446,1.1500015258789134,1.4875011444091868,0.15000152587891336,2.260002136230476,1,0.050075024289385484,-1.4705763556193414,33.02000045776367,1.0634934090619859,32.669998168945305,4.600061036087492,33.400001525878906,0.050075024289385484
8911,2008-06-11,33.110000610351555,33.169998168945305,32.81999969482422,33.049999237060554,1990100.0,-0.00719633807347142,2.8889477588218875,0.10169721656480958,52.37019674570472,36.36000003424249,0.13512588542990045,0.6804841757863329,1.1703871092132303,-0.13653028706692538,21.86079935646385,0.5299987792968679,-1.1280296527555862,-0.4759996414184613,-2.4992160944314534,1.5472168115945308,-1.4876078679249574,0.5356085850880348,-0.49080207824707145,53.12506208798374,7.00930331496685,1.0116082265064958,6,-0.015001296997063207,1.3899993896484446,1.727499008178718,0.3899993896484446,2.2299995422363352,2,0.05829055480513623,-1.2168775479251803,33.34999847412109,-1.4705763556193414,33.02000045776367,1.0634934090619859,32.669998168945305,0.05829055480513623
8912,2008-06-12,33.400001525878906,33.75,33.189998626708984,33.389999389648445,2300200.0,0.008758710666912028,-1.7316896166728695,0.16669845508288883,50.0,38.05851901486315,-0.13978916171885913,0.20072768834353383,0.8643657321862861,-0.40547363224578703,20.650155210697097,0.6399993896484446,-1.0017847315589066,-0.05899887084960653,-1.7519800960996292,1.6339823544004197,-0.9054894834746179,0.7874917417754048,-0.7619869369506915,69.56539045862571,18.99324086625247,0.8464906126250124,6,-0.22500228881835938,1.0999984741210938,1.4374980926513672,0.09999847412109375,1.7099990844726491,3,0.04341308029937352,2.8889477588218875,33.110000610351555,-1.2168775479251803,33.34999847412109,-1.4705763556193414,33.02000045776367,0.04341308029937352
8913,2008-06-13,34.639999389648445,34.740001678466804,34.15999984741211,34.15999984741211,2687800.0,0.0371256828479114,-1.4166766007836327,47.98970251719727,68.7885142158433,42.43904729525302,-1.3387172670876737,-1.1817692675510614,-0.3482375134987734,-1.6040562360302957,20.18941805110816,1.3400001525878977,-0.8499185807801695,1.232999038696299,-0.21956448256883476,2.685562559961433,0.5067172780637321,1.959280799328866,-1.9575053842773613,95.23799143692223,36.95231042967012,0.7262817606325663,6,-0.9699993133544993,-0.1399993896484446,0.21500110626219993,-1.1399993896484446,0.6599998474121023,4,0.007505835473777811,-1.7316896166728695,33.400001525878906,2.8889477588218875,33.110000610351555,-1.2168775479251803,33.34999847412109,0.007505835473777811
8914,2008-06-16,34.279998779296875,34.860000610351555,33.950000762939446,34.470001220703125,2217800.0,-0.01039262750273462,-1.1411799553006077,-0.3958387970976425,62.248989831287396,46.098276643280386,-0.9132884444698632,-1.0048132141508361,0.015551817425212278,-1.212296870142623,19.98555781836553,0.9099998474121094,-0.7167293484450283,0.956498527526854,0.01863437509500443,1.8943626799587037,0.4875664513109257,1.4254306037427824,-1.4740543135400515,73.87380575984619,12.756334469503884,0.46893207621592536,6,-0.549999237060554,0.220001220703125,0.6025009155273438,-0.779998779296875,2.1399993896484375,0,0.026837865122626647,-1.4166766007836327,34.639999389648445,-1.7316896166728695,33.400001525878906,2.8889477588218875,33.110000610351555,0.026837865122626647
8915,2008-06-17,33.759998321533196,34.400001525878906,33.700000762939446,34.360000610351555,2891700.0,-0.015169208759649333,1.0588132997492192,3.1578662062319305,58.052415728290185,49.15299240996896,-0.34140052822392164,-0.5060319448906725,0.534988531680284,-0.6643567085159603,19.888561637108992,0.7000007629394602,-0.6230902187846254,0.43349819183348615,-0.5098046835239529,1.3768010671909252,-0.03815324584523694,0.9051496295122092,-0.7897293642087959,46.07834337495821,-19.08646791312721,0.47165143767872036,6,-0.029998779296875,0.740001678466804,1.1400012969970774,-0.259998321533196,2.3200035095214915,1,0.0527251979411032,-1.1411799553006077,34.279998779296875,-1.4166766007836327,34.639999389648445,-1.7316896166728695,33.400001525878906,0.0527251979411032
8916,2008-06-18,33.509998321533196,33.860000610351555,33.259998321533196,33.560001373291016,1775900.0,-0.007405213638311814,-1.181814398668275,0.08333810168673739,52.84090457540131,51.54515321094363,-0.10214183318331038,-0.24247345528680597,0.7934361395322966,-0.38183890977942525,18.942074860120176,0.6000022888183594,-0.4749340479154043,0.16699829101561647,-0.7770591278340646,1.1110557098652976,-0.30503041840922407,0.639027000440457,-0.38855083196662576,19.161635612326368,-44.15848211983915,0.4720287094248405,6,0.220001220703125,0.990001678466804,1.4050016403198313,-0.00999832153319602,2.4200019836425852,2,0.06266793178168939,1.0588132997492192,33.759998321533196,-1.1411799553006077,34.279998779296875,-1.4166766007836327,34.639999389648445,0.06266793178168939
8917,2008-06-19,33.84000015258789,33.90999984741211,33.5,33.669998168945305,1580400.0,0.009847861760191146,1.6451485879529932,-3.3998321635638944,53.37079454340755,54.6974685616774,-0.4058451711291795,-0.5253786083003504,0.47363409317385674,-0.6839397492570214,17.987707255258947,0.4099998474121094,-0.30620449592709065,0.45000019073486186,-0.4947907940275371,1.3947911754972608,-0.02239530164634118,0.9223956831160649,-0.5800018310546946,36.250062584787926,-22.703080070165598,0.4723954923812011,6,-0.09000015258789062,0.6599998474121094,1.0749998092651367,-0.3400001525878906,1.720001220703125,3,0.04432624093488036,-1.181814398668275,33.509998321533196,1.0588132997492192,33.759998321533196,-1.1411799553006077,34.279998779296875,0.04432624093488036
8918,2008-06-20,33.419998168945305,33.84000015258789,33.200000762939446,33.790000915527344,2095200.0,-0.012411406080045984,1.7233945847672532,-2.176461348591895,51.537054308056454,55.6789353542436,0.14721344205067766,-0.10941128775370856,0.9143175615019885,-0.24330529142405055,16.90680520137536,0.6399993896484446,-0.17049230407874916,0.02899837493895774,-0.9158794942036579,0.9738762440815734,-0.4434405596323501,0.5014373095102655,1.44000244140625,13.252857001693632,-43.09914976499662,0.4724389345713071,6,0.3300018310546946,1.0800018310546946,1.6500015258789134,0.15000152587891336,3.0300025939941477,4,0.05056859766607169,1.6451485879529932,33.84000015258789,-1.181814398668275,33.509998321533196,1.0588132997492192,33.759998321533196,0.05056859766607169
8919,2008-06-23,33.450000762939446,33.630001068115234,33.34999847412109,33.560001373291016,1232600.0,0.0008977437354267259,1.2400207519531818,0.29729674000454986,52.26860166129654,55.719719067698605,0.20631736012273194,-0.0938184536948441,0.9038371728314516,-0.2518124876838286,15.724833916695847,0.28000259399414773,-0.029621547824213224,0.02700099945067791,-0.8775156646886728,0.9315176635900286,-0.42525733261899745,0.47925933152035327,1.3767998504638683,20.833320087865015,-33.68900513888896,0.4522583320696749,6,0.3899993896484446,1.049999237060554,1.6199989318847727,0.11999893188477273,3.4099998474121165,0,0.05530638062558091,1.7233945847672532,33.419998168945305,1.6451485879529932,33.84000015258789,-1.181814398668275,33.509998321533196,0.05530638062558091
8920,2008-06-24,33.529998779296875,33.560001373291016,33.25,33.31999969482422,1499200.0,0.0023915699411900526,1.2962701328058774,-1.909071993341533,50.189398181228434,55.47740811609013,0.17269863306005107,-0.14419290948122665,0.8443711262197553,-0.30372383779366885,14.53569458504022,0.3100013732910156,0.24110300998000866,0.08349914550781534,-0.8055986182975516,0.9725969093131823,-0.36104973639486815,0.5280480274104988,1.2642658370971631,46.47865378622677,-3.2395993148301727,0.4445488819026847,6,0.49500083923339844,0.970001220703125,1.5400009155273438,0.04000091552734375,2.8500022888183523,1,0.0861914552598455,1.2400207519531818,33.450000762939446,1.7233945847672532,33.419998168945305,1.6451485879529932,33.84000015258789,0.0861914552598455
8921,2008-06-25,33.59999847412109,33.90999984741211,33.009998321533196,33.47999954223633,1540400.0,0.0020876736466639567,1.4324310391933672,0.5714259763850706,51.90836582617221,55.6894487634426,0.20061103119201817,-0.16765761606286844,0.7858238805579276,-0.35867640736864104,13.393324492461877,0.9000015258789134,0.3388154427856165,0.11849899291991761,-0.7343911259081537,0.9713891117479889,-0.30794606649411804,0.5449440523339533,1.1623808652038576,65.55546136565879,17.375344388848447,0.42644505941403527,6,0.33500099182128906,0.13000106811523438,1.2875022888183665,0.10000228881836648,2.250000000000007,2,0.07380962707018313,1.2962701328058774,33.529998779296875,1.2400207519531818,33.450000762939446,1.7233945847672532,33.419998168945305,0.07380962707018313
8922,2008-06-26,32.68000030517578,33.259998321533196,32.65999984741211,33.259998321533196,2680000.0,-0.02738089912872743,1.0689673316101629,-4.833359824522591,50.09210069676186,53.61206948354466,1.126164719155561,0.7490001406638385,1.6881222339667232,0.5750039853261057,12.485447165231895,0.9399986267089773,0.34100900724607186,-0.7749992370605483,-1.6937966104863165,0.14379813636521988,-1.234397923773436,-0.31560055034766066,2.01228379343749,1.6000366210937498,-49.64116507764898,0.45939868671288486,6,1.0799999237060547,1.0499992370605398,1.9350013732910156,1.0200004577636719,3.720001220703125,3,0.09944920347767794,1.4324310391933672,33.59999847412109,1.2962701328058774,33.529998779296875,1.2400207519531818,33.450000762939446,0.09944920347767794
8923,2008-06-27,32.18000030517578,32.779998779296875,32.139999389648445,32.549999237060554,1943200.0,-0.015299877458104238,-1.8444369092528028,0.6379313746769206,42.473114236551,51.41474997301839,1.3863014190683032,1.2085782680305925,2.1458718377036377,1.0969349792512872,12.18887205895762,0.6399993896484304,0.34690544473100005,-1.2099992752075224,-2.2909729169723434,-0.12902563344270135,-1.7504860960899293,-0.6695124543251154,2.390346738365423,2.2599381458848002,-48.02709723929634,0.5404868208824095,6,1.0900001525878906,1.3199996948242188,2.4350013732910156,1.5200004577636719,4.470001220703125,4,0.10503421491800302,1.0689673316101629,32.68000030517578,1.4324310391933672,33.59999847412109,1.2962701328058774,33.529998779296875,0.10503421491800302
8924,2008-06-30,33.459999084472656,34.22999954223633,33.029998779296875,33.029998779296875,4066600.0,0.039776220234870596,-4.581394936214759,-1.1621663419009396,50.84227129337544,50.61362281358341,-0.024860994165592842,-0.05784709762168916,0.8273091232328724,-0.1539460533060435,11.723820947285443,2.049999237060547,0.3764544591192234,0.059499549865719814,-1.0198266663397746,1.1388257660712142,-0.48016355823702384,0.5991626579684635,0.9159201467571307,63.15787552406441,15.427904105989896,0.5396631081027462,6,-0.27499961853027344,0.04000091552734375,1.1250019073486328,0.24000167846679688,3.299999237060547,0,0.0893604829730652,-1.8444369092528028,32.18000030517578,1.0689673316101629,32.68000030517578,1.4324310391933672,33.59999847412109,0.0893604829730652
8925,2008-07-01,34.060001373291016,34.11999893188477,33.040000915527344,33.15999984741211,4129800.0,0.017931927831306815,1.1176501387507043,2.093025318926208,56.89405167722031,51.063972491563305,-0.6457389258062491,-0.6220074634470478,0.2036241269090695,-0.7243990888434624,11.275406190110624,1.079998016357429,0.20923725394782622,0.6165018081665039,-0.4971694085513363,1.730173024884344,0.059666199807580256,1.1733374165254276,0.1699981689453125,91.86611691224917,42.96717853340243,0.5568356083589215,7,-0.8750019073486328,-0.5600013732910156,0.5049991607666016,-0.3600006103515625,2.0999984741210938,1,0.08220784275294357,-4.581394936214759,33.459999084472656,-1.8444369092528028,32.18000030517578,1.0689673316101629,32.68000030517578,0.08220784275294357
8926,2008-07-02,33.81999969482422,34.220001220703125,33.59000015258789,34.209999084472656,2748900.0,-0.0070464377213736995,2.073148492742836,-0.4333319204848896,53.0701602729626,51.03056868373609,-0.39910979077910724,-0.3769150988695884,0.4327849318218142,-0.4454054495718651,11.080291203685071,0.6300010681152344,0.08989339077901803,0.36100006103515625,-0.7651276516885446,1.487127773758857,-0.20206379532669416,0.9240639173970067,-1.6800003051757741,80.38278385269787,32.68945894114469,0.5630638563618492,7,-0.6350002288818359,-0.31999969482421875,0.7450008392333984,-0.11999893188476562,3.5699996948242188,2,0.07569489640423588,1.1176501387507043,34.060001373291016,-4.581394936214759,33.459999084472656,-1.8444369092528028,32.18000030517578,0.07569489640423588
8927,2008-07-03,34.68000030517578,35.0,34.0,34.09000015258789,3067300.0,0.025428758666818485,-1.5974010532521514,-1.5128232716459955,50.30960428757349,50.894185348126875,-1.259919769974701,-1.1975011162143758,-0.43376729571778583,-1.2629334546834272,11.177377959455939,1.1800003051757812,0.04739756670612394,1.1570007324218778,-0.09361757693093864,2.4076190417746943,0.5316915777454696,1.782309887098286,-2.4984008789062457,88.811201869468,45.184984969090564,0.6253091546764082,7,-1.1100006103515625,-1.1100006103515625,-0.125,-0.9799995422363281,3.270000457763672,3,0.03373697112599783,2.073148492742836,33.81999969482422,1.1176501387507043,34.060001373291016,-4.581394936214759,33.459999084472656,0.03373697112599783
8928,2008-07-07,34.84999847412109,35.0,34.450000762939446,34.72999954223633,2542600.0,0.004901907942599815,1.6190316164249527,0.20338796754274166,54.54544901450674,51.147168387372446,-1.3474379823039015,-1.2604279949489197,-0.6094438667092703,-1.3954261504504757,10.532434305643951,0.549999237060554,0.0638714743859623,1.21799888610839,-0.09788895604250314,2.533886728259283,0.5600549650329469,1.8759428071838329,-2.55566302490233,92.38571406441183,50.41335626772103,0.6579439210754462,7,-1.279998779296868,-1.279998779296868,-0.31999778747557883,-1.1499977111816335,2.960002899169929,0,0.04447641663194957,-1.5974010532521514,34.68000030517578,2.073148492742836,33.81999969482422,1.1176501387507043,34.060001373291016,0.04447641663194957
8929,2008-07-08,35.080001831054695,35.18000030517578,34.799999237060554,34.880001068115234,2790300.0,0.006599809670132517,-1.1110910959702895,1.666687859618049,61.03680540538136,52.35243585672277,-1.4772599458207054,-1.399965170540824,-0.8432148161148589,-1.5846090919712807,9.918773058038518,0.38000106811522727,0.06010761881425708,1.3450021743774485,-0.08658885365680646,2.7765932024117035,0.6292066603603246,2.0607976883945724,-2.677439799804688,95.3271727737495,51.648707134321896,0.7157955140171264,7,-1.4200019836425852,-1.4200019836425852,-0.5500011444091868,-1.0000009536743235,2.709999084472649,1,0.04475483503066302,1.6190316164249527,34.84999847412109,-1.5974010532521514,34.68000030517578,2.073148492742836,33.81999969482422,0.04475483503066302
8930,2008-07-09,35.02000045776367,35.439998626708984,35.009998321533196,35.18000030517578,2803000.0,-0.0017104153409109868,-3.7776718163898093,-0.7999961853172578,63.03972286495861,53.58925330547682,-1.3227792236477214,-1.2737419482879204,-0.7838874199928227,-1.4840411416900778,10.388363751919439,0.43000030517578836,0.10206541788981127,1.201500701904294,-0.327066357162785,2.730067760971373,0.4372171723707581,1.96578423143783,-2.4507921300781206,77.29737754811677,29.257043179466805,0.7642835295335382,7,-1.230001449584961,-1.230001449584961,-1.197500228881836,-0.5399990081787109,2.8699989318847656,2,0.04968583212521871,-1.1110910959702895,35.080001831054695,1.6190316164249527,34.84999847412109,-1.5974010532521514,34.68000030517578,0.04968583212521871
8931,2008-07-10,35.040000915527344,35.33000183105469,34.799999237060554,35.09000015258789,2421200.0,0.0005711152913259188,-1.0000000000000269,0.3124955296473786,60.94889774188314,54.79556408826807,-1.2483070378854393,-1.203438943899414,-0.8127251491835068,-1.4937634523277055,10.751512117044234,0.5300025939941335,0.14383126659195966,1.1250011444091825,-0.4579545148956541,2.707956803714019,0.33352331475676067,1.9164789740616044,-2.2411293639199172,72.22235467711471,21.753303693496562,0.7914778296524199,7,-1.2500019073486328,-1.2500019073486328,-1.2175006866455078,-0.5100002288818359,2.9300003051757884,3,0.03196343900175114,-3.7776718163898093,35.02000045776367,-1.1110910959702895,35.080001831054695,1.6190316164249527,34.84999847412109,0.03196343900175114
8932,2008-07-11,34.84999847412109,35.150001525878906,34.529998779296875,34.759998321533196,2114100.0,-0.005422443962381895,-1.2545585695559576,-1.8000305180437934,63.61903073406291,57.1451103657694,-0.8025123318486678,-0.9478324232767292,-0.6339500295666696,-1.280591970609727,11.629077836019437,0.6200027465820312,0.19582978988480448,0.8624988555908146,-0.7536160938329388,2.478613805014568,0.05444138087893435,1.670556330302695,-1.8398367565055338,40.40389639413971,-14.162505653221672,0.8080574747118778,7,-0.614999771118157,-1.0599994659423757,-1.0224981307983327,-0.31999778747557883,2.9000015258789134,4,0.07288381712307701,-1.0000000000000269,35.040000915527344,-3.7776718163898093,35.02000045776367,-1.1110910959702895,35.080001831054695,0.07288381712307701
8933,2008-07-14,34.900001525878906,35.22999954223633,34.81999969482422,35.189998626708984,1644900.0,0.0014348078607506753,1.2162217892012825,-3.222184546263722,63.757101876871616,58.580091541713415,-0.47618360933231685,-1.0301756755550002,-0.7238450245179422,-1.3016308726706427,11.130053187636848,0.4099998474121094,0.2389868986704471,0.8995018005371094,-0.7426857322104965,2.5416893332847152,0.07840803416330289,1.7205955669109159,-1.6954528555358763,40.659649299311255,-17.423021437602046,0.8210937663738032,7,-0.6600017547607422,-1.1100025177001953,-1.0725011825561523,-0.37000083923339844,2.299999237060547,0,0.0873925244616085,-1.2545585695559576,34.84999847412109,-1.0000000000000269,35.040000915527344,-3.7776718163898093,35.02000045776367,0.0873925244616085
8934,2008-07-15,35.20000076293945,35.310001373291016,34.610000610351555,34.610000610351555,2648100.0,0.008595966302124447,-1.37288332848411,-2.0345036239986563,65.20946404636548,59.50402624939621,-0.5625672304775051,-1.3256852845302802,-1.0555921623432098,-1.578930293072645,10.862104591903488,0.7000007629394602,0.3821727129226744,1.153500938415526,-0.5711236477921062,2.878125524623158,0.2911886453117063,2.0158132315193455,-1.8166160960871451,73.62660395470989,13.494633815304056,0.8623122931038165,7,-0.6850013732910156,-1.4100017547607422,-1.402501106262207,-0.7000007629394531,2.259998321533203,1,0.07414774300515115,1.2162217892012825,34.900001525878906,-1.2545585695559576,34.84999847412109,-1.0000000000000269,35.040000915527344,0.07414774300515115
8935,2008-07-16,35.540000915527344,35.59000015258789,34.990001678466804,35.18000030517578,2597000.0,0.009659095034618925,1.6086942099414216,0.6101703682151673,66.84027041919214,61.03403848786616,-0.7493542849435997,-1.6079342934051866,-1.4179187964196842,-1.8925860458578256,11.147537659718768,0.5999984741210866,0.6468891065414226,1.404500961303711,-0.43758648514922527,3.246588407756647,0.48345723807724283,2.325544684530179,-1.9920871318864997,95.28309695436404,34.3567657853404,0.9210437232264681,7,-0.7450008392333984,-1.6750011444091797,-1.7425012588500977,-1.0400009155273438,1.6199989318847656,2,0.0633089460337346,-1.37288332848411,35.20000076293945,1.2162217892012825,34.900001525878906,-1.2545585695559576,34.84999847412109,0.0633089460337346
8936,2008-07-17,35.61000061035156,35.720001220703125,35.080001831054695,35.5,2054600.0,0.001969603067557557,2.878762657788832,0.30555673292925867,79.83700170145967,64.3148604227424,-0.6020523999620622,-1.5942800077098127,-1.5166618277620358,-1.9401973302666633,12.228277497241814,0.6399993896484304,0.7808079937170618,1.3695005416870103,-0.5598030508902099,3.2988041342642305,0.40484874539839666,2.334152337975624,-1.857878189816013,90.75627019541469,21.403315832166157,0.9646517962886108,7,-0.5249996185302734,-1.6800003051757812,-1.8125009536743164,-1.1100006103515625,1.970001220703125,3,0.0640269233422619,1.6086942099414216,35.540000915527344,-1.37288332848411,35.20000076293945,1.2162217892012825,34.900001525878906,0.0640269233422619
8937,2008-07-18,35.34000015258789,35.689998626708984,34.900001525878906,35.689998626708984,2466200.0,-0.0075821525733190676,3.514288828337875,-3.181786655569427,83.76059737357102,67.560988018194,-0.2554486219308103,-1.271322813632466,-1.260759155570355,-1.6536220530743435,13.173285210638962,0.7899971008300781,0.8233188080995717,1.0245000839233427,-0.9552132884905973,3.0042134563372827,0.034643397716372704,2.0143567701303127,-1.3517322760322301,65.76568836346162,-11.575313479092856,0.9898566862069687,7,-0.21500015258789062,-1.4099998474121094,-1.5425004959106445,-0.8400001525878906,1.970001220703125,4,0.07441995067231622,2.878762657788832,35.61000061035156,1.6086942099414216,35.540000915527344,-1.37288332848411,35.20000076293945,0.07441995067231622
8938,2008-07-21,35.110000610351555,35.34000015258789,34.830001831054695,35.279998779296875,1021000.0,-0.006508193017636166,2.5172186998499946,0.48571117166214567,72.72721540669964,68.85992246278492,0.017110092899919493,-0.9573021800111903,-1.0594263507526733,-1.401510622550127,14.0711843123376,0.509998321533196,0.9212465914704353,0.7100004196166907,-1.25297320924264,2.6729740484760214,-0.27148639481297465,1.691487234046356,-0.9139247324982023,45.04502027630736,-32.681826788950495,0.9814868144296652,7,0.014999389648444605,-1.1800003051757741,-1.272500991821282,-0.6100006103515554,1.6199989318847727,0,0.07519223422827537,3.514288828337875,35.34000015258789,2.878762657788832,35.61000061035156,1.6086942099414216,35.540000915527344,0.07519223422827537
8939,2008-07-22,35.29999923706055,35.36999893188477,34.93000030517578,35.02000045776367,2053200.0,0.005411524449047578,1.0952406902815253,-1.647069383358696,69.25457229305299,69.55046128812873,-0.1546647604015874,-1.0557248078436317,-1.2784092798016076,-1.5688663892228618,15.03245509089275,0.4399986267089915,0.9919530531053482,0.8074991226196317,-1.1412864978414134,2.756284743080677,-0.1668936876108873,1.7818919328501508,-0.9210523180652217,52.80873351963889,-22.17413145658726,0.9743928102305215,7,-0.17499923706054688,-1.3699989318847656,-1.2149991989135742,-0.7999992370605469,1.8500022888183594,1,0.05382440699557134,2.5172186998499946,35.110000610351555,3.514288828337875,35.34000015258789,2.878762657788832,35.61000061035156,0.05382440699557134
8940,2008-07-23,36.41999816894531,36.41999816894531,35.56999969482422,35.77000045776367,2688000.0,0.03172801575329509,1.6153891298351457,2.3214305177111716,81.70725126349996,71.85694501275282,-1.1791945729955415,-2.053389353605084,-2.427225943584432,-2.650218932547567,16.32760267000916,1.1199989318847656,1.0508766420598405,1.7829980850219727,-0.2899159955244244,3.8559121655683697,0.7465410447487741,2.819455125295171,-1.880124733745049,100.0,24.638540170663504,1.0364570402731996,7,-0.9449996948242188,-2.1399993896484375,-2.3049983978271484,-1.9199981689453125,0.9500007629394602,2,0.028555765178871706,1.0952406902815253,35.29999923706055,2.5172186998499946,35.110000610351555,3.514288828337875,35.34000015258789,0.028555765178871706
8941,2008-07-24,36.08000183105469,36.560001373291016,36.08000183105469,36.560001373291016,2737100.0,-0.009335429845807486,1.0,-0.7384634345307612,69.55308393608338,72.51628425742176,-0.7556216678205985,-1.6001095094196813,-2.1193028605673447,-2.2690094296683796,17.990257549867827,0.4799995422363281,1.0430672471273752,1.3190015792846665,-0.7891271295233437,3.427130288092677,0.2649372248806614,2.3730659336886717,-1.276910933130118,72.25435437885454,-1.3477312432914061,1.054064354404006,7,-0.49500083923339844,-1.730001449584961,-1.9650020599365234,-1.5800018310546875,0.7299995422363281,3,0.029933424654869256,1.6153891298351457,36.41999816894531,1.0952406902815253,35.29999923706055,2.5172186998499946,35.110000610351555,0.029933424654869256
8942,2008-07-25,35.93000030517578,36.36999893188477,35.61000061035156,36.22000122070313,1760000.0,-0.0041574700184686675,1.5762814876118174,0.6041691501959155,65.16854293778398,72.67311104196757,-0.4875859111258123,-1.2586749819449778,-2.0102263872718282,-2.078408291762095,19.21024797914924,0.7599983215332102,1.0271467192572032,1.0065000534057589,-0.9193822159595939,2.9323823227711117,0.04355891872307893,1.9694411880884388,-0.8458037311925821,63.58374365227577,-7.326642146119852,0.9629411346826765,7,-0.3449993133544922,-1.5799999237060547,-1.8150005340576172,-1.4300003051757812,1.4799995422363281,4,0.045922669408973604,1.0,36.08000183105469,1.6153891298351457,36.41999816894531,1.0952406902815253,35.29999923706055,0.045922669408973604
8943,2008-07-28,35.560001373291016,36.0,35.560001373291016,35.7400016784668,1739000.0,-0.010297771465130445,-3.8888653414148266,0.6206887479939865,56.48647896297976,71.70389047714696,-0.015779936248947024,-0.6561105349221066,-1.6779139084395212,-1.6737005301762906,19.704542655809913,0.4399986267089844,1.0226328975236925,0.46750106811523295,-0.9779985401519227,1.9130006763823886,-0.25524873601834486,1.1902508722488108,-0.2396760314185684,38.65034694999942,-27.96643578117647,0.7227498041335791,7,0.13500022888183594,-1.210000991821289,-1.4350013732910156,-1.0600013732910156,0.9799995422363281,0,0.04921259652465637,1.5762814876118174,35.93000030517578,1.0,36.08000183105469,1.6153891298351457,36.41999816894531,0.04921259652465637
8944,2008-07-29,36.45000076293945,36.5099983215332,35.5,35.599998474121094,1992400.0,0.02502810335426231,1.0824763350492963,-4.722226931717035,65.7836720807873,71.58649066176862,-0.7932374452385744,-1.38144873893485,-2.604739146951232,-2.514202471155599,20.66089860146921,1.0099983215332031,1.0445121238979524,1.2080003738403349,-0.14190956962742263,2.5579103173080924,0.5330454021064597,1.88295534557421,0.1100006103515625,89.62259737362032,23.350682200041604,0.6749549717338781,7,-0.7549991607666016,-2.1000003814697266,-2.325000762939453,-1.9500007629394531,-0.220001220703125,1,0.007681722179319284,-3.8888653414148266,35.560001373291016,1.5762814876118174,35.93000030517578,1.0,36.08000183105469,0.007681722179319284
8945,2008-07-30,36.86000061035156,37.2400016784668,36.5099983215332,36.65999984741211,2248900.0,0.011248280900695518,-1.919991149969864,0.23529438163923833,68.4959387415215,70.32637255510882,-1.1133891081811385,-1.6558188530287339,-2.9750245559343114,-2.869582841836838,21.913140914220726,0.7900009155273438,1.0795564394954127,1.4780002593994155,0.0649391313796599,2.891061387419171,0.7714696953895412,2.1845308234092897,-1.3600006103515625,78.16087922110096,12.119440913186125,0.706530564009877,7,-0.8249988555908203,-2.1700000762939453,-2.690000534057617,-2.3600006103515625,-0.22999954223633523,2,0.00786763186992201,1.0824763350492963,36.45000076293945,-3.8888653414148266,35.560001373291016,1.5762814876118174,35.93000030517578,0.00786763186992201
8946,2008-07-31,36.38000106811523,36.91999816894531,36.38000106811523,36.709999084472656,1832800.0,-0.013022233702881025,-2.2727293745013877,-1.649983787598502,64.68333956913642,68.20667724350498,-0.5729280919988469,-1.0268436209052823,-2.4433056524698245,-2.3372004890759044,23.025918816275343,0.5399971008300852,1.073990420778813,0.8700006484985252,-0.404279528069587,2.1442808250666374,0.2328605602144691,1.5071407367825813,-0.8800010681152273,50.57472524340554,-17.93681171206829,0.6371400882840577,7,-0.3449993133544851,-1.69000053405761,-2.1175012588500906,-1.8800010681152273,1.2399978637695455,3,0.027212694741705734,-1.919991149969864,36.86000061035156,1.0824763350492963,36.45000076293945,-3.8888653414148266,35.560001373291016,0.027212694741705734
8947,2008-08-01,35.849998474121094,36.5,35.810001373291016,36.02999877929688,1588500.0,-0.01456851507513146,-4.307793884617642,0.5454587490029806,58.3479597049607,66.608982165534,0.041376838590686305,-0.4265635753702526,-1.8576494539504012,-1.7599199645063237,22.98170008356098,0.6899986267089844,1.0156985053678511,0.28149814605713175,-0.9386188501623067,1.5016151422765702,-0.32856035205259104,0.8915566441668545,-0.31519844055176094,20.114835431049414,-49.77502552511511,0.6100584981097209,8,0.2350025177001953,-1.1599979400634766,-2.0174989700317454,-1.3499984741210938,1.6000022888183594,4,0.026778324687040556,-2.2727293745013877,36.38000106811523,-1.919991149969864,36.86000061035156,1.0824763350492963,36.45000076293945,0.026778324687040556
8948,2008-08-04,36.400001525878906,36.5099983215332,35.779998779296875,35.779998779296875,1071200.0,0.01534178731290159,-1.3548268012059312,-3.4444538634339334,60.10101885835202,65.59192067278946,-0.34240348500779305,-0.9006680507674361,-2.3605793214531587,-2.2723793077033605,22.917553392307,0.7299995422363281,0.9031145827043616,0.7540010452270494,-0.47085382531905395,1.9788559157731527,0.14157360995400126,1.3664284805000975,-0.8310974594116232,51.72417573021786,-16.96213227753281,0.6124274352730511,8,-0.030000686645507812,-1.710000991821289,-2.655001640319824,-1.9000015258789062,1.1800003051757812,0,0.027747205472371528,-4.307793884617642,35.849998474121094,-2.2727293745013877,36.38000106811523,-1.919991149969864,36.86000061035156,0.027747205472371528
8949,2008-08-05,36.650001525878906,36.75,36.400001525878906,36.47000122070313,1708700.0,0.0068681315802214815,-1.1874925494122976,0.2903217867470506,59.48718717844047,63.1230246633384,-0.4255145085001075,-1.082518111036606,-2.5406101899021465,-2.4786895727299623,22.752614061509675,0.34999847412109375,0.8025928099029684,0.9255010604858427,-0.346935357647439,2.1979374786191244,0.28928285141920185,1.5617192695524835,-1.0476755071716326,59.589110889893945,-5.496062740470791,0.6362182090666413,8,-0.2800006866455078,-1.5150012969970703,-3.2650012969970703,-2.3800010681152344,2.3499984741210938,1,-0.003001380785042862,-1.3548268012059312,36.400001525878906,-4.307793884617642,35.849998474121094,-2.2727293745013877,36.38000106811523,-0.003001380785042862
8950,2008-08-06,36.7599983215332,36.86000061035156,36.349998474121094,36.61999893188477,1773300.0,0.003001276700537847,1.9999775608661505,0.7777730682829566,59.76229690283911,62.03515943742236,-0.5388792703888967,-1.1125140308680699,-2.585976549983826,-2.534013814983723,22.35312195726059,0.5100021362304688,0.8206821612073227,0.948497962951663,-0.3585883509893364,2.2555842768926624,0.2949548059811633,1.6020411199221627,-1.1249187896307404,85.96491815127625,23.13030552703836,0.6535431569704981,8,-0.3899974822998047,-1.6199970245361328,-3.4174985885620117,-2.4899978637695312,2.44000244140625,2,-0.014417812935165863,-1.1874925494122976,36.650001525878906,-1.3548268012059312,36.400001525878906,-4.307793884617642,35.849998474121094,-0.014417812935165863
8951,2008-08-07,36.15999984741211,36.63000106811523,36.13000106811523,36.61000061035156,1485300.0,-0.01632204846346874,1.040809335855755,-3.21430517711188,56.591644209810994,61.082170689869805,0.08231677442707763,-0.44723586123112113,-1.9218290729494996,-1.8808396569369776,22.16946422144285,0.6299972534179759,0.8434354574901306,0.2924995422363281,-0.9706439988128324,1.5556430832854886,-0.3390722282882521,0.9240713127609084,-0.49282187257836085,35.18522443097529,-26.15177488925861,0.63157177052458,8,0.21000099182128906,-0.7449989318847656,-2.817500114440918,-1.8899993896484375,3.0400009155273438,3,0.01299782142385042,1.9999775608661505,36.7599983215332,-1.1874925494122976,36.650001525878906,-1.3548268012059312,36.400001525878906,0.01299782142385042
8952,2008-08-08,37.38999938964844,37.41999816894531,36.02000045776367,36.2400016784668,2228900.0,0.03401547420980866,1.3140548498863467,-2.5555461365659307,65.78947924580942,62.11583738796199,-1.0267792932091098,-1.557017199601674,-3.0820579734866413,-3.0611482637009857,22.73848266436121,1.3999977111816406,0.7297951786293382,1.3954990386962862,0.054730337059311296,2.736267740333261,0.7251146878777988,2.0658833895147737,-1.6913649407420266,98.1708054596712,33.336544410840574,0.6703843508184857,8,-0.9300003051757812,-1.6800003051757812,-4.047499656677246,-3.1199989318847656,1.2700004577636719,4,0.006151365231100048,1.040809335855755,36.15999984741211,1.9999775608661505,36.7599983215332,-1.1874925494122976,36.650001525878906,0.006151365231100048
8953,2008-08-11,37.95000076293945,37.97999954223633,37.02000045776367,37.27999877929688,1891600.0,0.014977303622156546,1.630136127296005,0.5826115801170887,67.45719897550953,62.3017848207089,-1.3545522762749371,-1.9782293047427189,-3.5730471741582903,-3.5728073313803606,23.416693892278058,0.9599990844726562,0.7306714267066639,1.8030004501342773,0.3021362924243789,3.303864607844176,1.0525683712793281,2.5534325289892266,-2.1825117652314887,98.46944932094465,30.7874420535382,0.750432078854949,8,-1.0700016021728516,-1.7350006103515625,-4.380001068115234,-3.6800003051757812,0.23999786376952414,0,-0.013175230301662677,1.3140548498863467,37.38999938964844,1.040809335855755,36.15999984741211,1.9999775608661505,36.7599983215332,-0.013175230301662677
8954,2008-08-12,37.810001373291016,37.95000076293945,37.63000106811523,37.790000915527344,1854000.0,-0.0036890484014207026,1.133336724184018,0.0298513411183296,60.51440149910173,61.414947349328926,-1.1190267166787322,-1.7209010324139626,-3.356824828434,-3.397083656932267,24.502383186801826,0.31999969482422586,0.7661502389108605,1.5325010299682589,-0.07196490937572975,3.1369669693122475,0.730268060296261,2.3347339996402567,-1.9097617429113498,91.32661998201642,26.58701545880119,0.8022329696719945,8,-0.9300022125244141,-1.555002212524414,-4.240001678466797,-3.5400009155273438,0.6699981689453125,1,-0.006083034485124372,1.630136127296005,37.95000076293945,1.3140548498863467,37.38999938964844,1.040809335855755,36.15999984741211,-0.006083034485124372
8955,2008-08-13,37.790000915527344,38.22000122070313,37.36000061035156,37.75,3144100.0,-0.0005289726801702699,-1.097563244912977,2.0,63.59299551333446,61.293798009795374,-1.0652555096198952,-1.6060356821319814,-3.2576503979669624,-3.341591531030602,25.37602664431103,0.8600006103515696,0.877427173806602,1.4000005722045898,-0.29944853914804526,3.099449683557225,0.5502760165282723,2.2497251278809074,-1.7649756904362803,80.45453836110232,15.977064575655888,0.8497245556763181,8,-0.7900009155273438,-1.4150009155273438,-4.130001068115234,-3.520000457763672,0.80999755859375,2,0.0320190276570087,1.133336724184018,37.810001373291016,1.630136127296005,37.95000076293945,1.3140548498863467,37.38999938964844,0.0320190276570087
8956,2008-08-14,37.88999938964844,38.0,37.34000015258789,37.65999984741211,1904200.0,0.0026461622571700705,1.9333276819395584,5.749856952126645,65.70512624573752,62.11126095877058,-1.037656066792664,-1.6089563412255288,-3.2856741894085317,-3.4120224111636546,26.12352531556746,0.6599998474121094,0.8753484107023155,1.3859991073608384,-0.396977848757345,3.168976063479022,0.49451062930174317,2.2774875854199337,-1.6893760849084103,84.99992197212816,19.56630618432814,0.8914884780590927,8,-0.8899993896484375,-1.5149993896484375,-4.100000381469727,-3.6199989318847656,-0.43000030517578125,3,0.0345738029663023,-1.097563244912977,37.790000915527344,1.133336724184018,37.810001373291016,1.630136127296005,37.95000076293945,0.0345738029663023
8957,2008-08-15,37.97000122070313,38.5,37.52000045776367,37.88999938964844,1045100.0,0.002111423392541667,-1.390243675508704,0.34783474035131545,70.25209696125746,63.23915852576007,-0.8775995049025127,-1.561902121816729,-3.2877416794574543,-3.4525899955326196,27.394817740449195,0.9799995422363281,0.8229703527894259,1.3345008850097742,-0.47475599019794146,3.1437577602174898,0.4298724474059199,2.2391293226136284,-1.6078276826860574,64.18926059287678,-4.440904751260703,0.9046284376038572,8,-0.7100009918212962,-1.4550018310546946,-4.180002212524421,-3.7000007629394602,-0.1100006103515696,4,0.03239398216204603,1.9333276819395584,37.88999938964844,-1.097563244912977,37.790000915527344,1.133336724184018,37.810001373291016,0.03239398216204603
8958,2008-08-18,37.75,38.09000015258789,37.56999969482422,38.06999969482422,1538800.0,-0.00579407989545111,1.8888865341414827,-3.9999046347507416,62.31059278776925,63.552870260129936,-0.49837160807852854,-1.1952594341453988,-2.9672219232468677,-3.198504323309656,28.866357122491536,0.5200004577636719,0.8222918447907617,0.9824996948242202,-0.7413381192079953,2.7063375088564356,0.12058078780810888,1.8444186018403315,-1.1740438157846356,35.34481908138132,-29.36465336955304,0.8619189070161081,8,-0.48999977111816406,-1.1949996948242188,-3.7375011444091797,-3.479999542236328,-0.11999893188477273,0,0.0241059562228374,-1.390243675508704,37.97000122070313,1.9333276819395584,37.88999938964844,-1.097563244912977,37.790000915527344,0.0241059562228374
8959,2008-08-19,37.20000076293945,37.650001525878906,37.13999938964844,37.599998474121094,1223800.0,-0.014569516213524425,1.039992981010582,1.2499940395298381,53.13653162502524,62.816674118150615,0.154049544552052,-0.5224022981994381,-2.332306061586017,-2.620625907991162,30.06873853315405,0.6100006103515625,0.8926376389005313,0.3375003814697237,-1.2498295059293696,1.924830268868817,-0.45616456222982293,1.1311653251692704,-0.43164019714562585,4.411863703171807,-56.175551964162054,0.7936649436995458,8,0.05999946594238281,-0.6450004577636719,-3.1850013732910156,-2.9300003051757812,0.7099990844726562,1,0.026612845254449846,1.8888865341414827,37.75,-1.390243675508704,37.97000122070313,1.9333276819395584,37.88999938964844,0.026612845254449846
8960,2008-08-20,37.459999084472656,37.52999877929688,36.97000122070313,37.209999084472656,1267600.0,0.006989202048410359,1.8717868461206355,-0.6250035762991503,60.384594787510444,63.23811307122834,0.004233760246883378,-0.7383468809711502,-2.5132542084741303,-2.853824230429325,29.94822766340534,0.55999755859375,0.9221080929020999,0.5454986572265597,-1.0489187886785274,2.1399161031316467,-0.2517100657259803,1.3427073801790996,-0.5184745752582103,32.026029719756345,-28.59576317675382,0.7972087229525422,8,-0.1999988555908203,-0.7949981689453125,-3.307499885559082,-3.1899986267089844,0.17000198364257102,2,0.027229057199482654,1.039992981010582,37.20000076293945,1.8888865341414827,37.75,-1.390243675508704,37.97000122070313,0.027229057199482654
8961,2008-08-21,37.15999984741211,37.29999923706055,36.9900016784668,37.18999862670898,1066200.0,-0.008008522274227658,1.47998046875,-0.11999511718747158,63.179095141055576,62.94807039292236,0.5151767546506676,-0.37238049685993246,-2.12832393856052,-2.5374389606202854,29.67879113206865,0.4699974060058594,0.9373815928880163,0.1914995193481417,-1.35639245862982,1.7393914973261033,-0.5824464696408427,0.9654455083371261,1.3400001525878906,12.418220803829254,-51.12452867047165,0.7739459889889824,8,0.5750007629394531,-0.4949989318847656,-2.8299999237060547,-2.8899993896484375,0.5900001525878906,3,0.038751308735790246,1.8717868461206355,37.459999084472656,1.039992981010582,37.20000076293945,1.8888865341414827,37.75,0.038751308735790246
8962,2008-08-22,37.58000183105469,37.59000015258789,37.060001373291016,37.290000915527344,873900.0,0.011302529207944279,2.4193738924985233,-9.66709053916811,62.190095020712846,62.36283662016717,0.13964625915169648,-0.6982289940812123,-2.466112362324438,-2.9376479209739728,30.399609457108223,0.529998779296875,0.957402486027199,0.5290014266967802,-0.9606245964818143,2.0186274498753747,-0.2158115848925206,1.273814438286081,0.8897982025146476,54.4643921512526,-10.136554168054438,0.7448130115892988,8,0.154998779296875,-0.9150009155273438,-3.0725011825561523,-3.3100013732910156,1.0199966430664062,4,-0.003193260796567232,1.47998046875,37.15999984741211,1.8717868461206355,37.459999084472656,1.039992981010582,37.20000076293945,-0.003193260796567232
8963,2008-08-25,37.310001373291016,37.5099983215332,37.13999938964844,37.40999984741211,1060600.0,-0.007184684529220942,1.46669718471046,-0.3448212359580122,56.79012636389252,61.94902827181059,0.34566615408402157,-0.30609434834644844,-2.155315661378296,-2.634693433828886,31.250828327892428,0.44000244140625,1.0455118158795358,0.17150096893310263,-1.1448784687421636,1.4878804066083688,-0.4866887499045305,0.8296906877707357,1.1302026931762654,49.99999999999948,-14.605571386053903,0.6581897188376339,8,0.4249992370605469,-0.6450004577636719,-2.782501220703125,-3.0400009155273438,2.8400001525878906,0,0.01474133521351928,2.4193738924985233,37.58000183105469,1.47998046875,37.15999984741211,1.8717868461206355,37.459999084472656,0.01474133521351928
8964,2008-08-26,36.72999954223633,37.15999984741211,36.560001373291016,37.15999984741211,2189800.0,-0.01554547868416567,1.7906885967246855,4.300068665598535,49.718585656743215,60.40742717663378,0.8452454788081738,0.3119538725222668,-1.5288104576614003,-2.034675315083703,31.165043288436756,0.75,0.9412247763879975,-0.4225008010864286,-1.7137655133163108,0.8687639111434535,-1.0681331572013733,0.223131555028516,1.6812004764709414,16.5046961571509,-43.523673112245106,0.6456323561149412,8,0.8000011444091797,-0.0149993896484375,-2.2024993896484375,-2.4599990844726562,2.740001678466804,1,0.024503172804126283,1.46669718471046,37.310001373291016,2.4193738924985233,37.58000183105469,1.47998046875,37.15999984741211,0.024503172804126283
8965,2008-08-27,37.150001525878906,37.15999984741211,36.599998474121094,36.65999984741211,1051500.0,0.01143484859452859,1.1960910444077102,-1.1395379783893118,59.61165681389406,59.73037501754006,0.3630958511895983,-0.089812749214353,-1.8797060763623463,-2.431217165430205,30.37493446951882,0.5600013732910156,0.7748758441805137,-0.016998863220216265,-1.3009259614734958,1.2669282350330633,-0.6589624123468525,0.62496468590642,1.1871505470117114,57.28163609967112,-5.6459461467663985,0.6419635491266398,8,0.37999916076660156,-0.15000152587890625,-2.6225013732910156,-2.8800010681152344,2.479999542236321,2,0.020457558285799315,1.7906885967246855,36.72999954223633,1.46669718471046,37.310001373291016,2.4193738924985233,37.58000183105469,0.020457558285799315
8966,2008-08-28,37.36999893188477,37.36999893188477,36.9900016784668,37.27999877929688,1225100.0,0.00592186802072181,7.4443690925276025,0.18367315162980435,49.758448764693334,57.4533029956996,0.06881606001829965,-0.2443680421520682,-2.018556424530992,-2.6203291640771695,29.880500548811167,0.37999725341797586,0.6944842730722343,0.15349864959717507,-1.0779371797345263,1.3849344789288764,-0.4622192650686756,0.7692165642630258,0.8960671130218643,78.64063287013788,19.33783477233702,0.6157179146658508,8,-0.044998168945319605,-0.36999893188477273,-2.4925003051757884,-3.0900001525878977,1.5699996948242045,3,0.006957509865182621,1.1960910444077102,37.150001525878906,1.7906885967246855,36.72999954223633,1.46669718471046,37.310001373291016,0.006957509865182621
8967,2008-08-29,36.810001373291016,37.349998474121094,36.810001373291016,37.13000106811523,927700.0,-0.01498521740967873,-2.3749850988245953,-3.5555461365658516,36.231889399562974,54.5556692858989,0.49949016478530694,0.41238113557160716,-1.3928845251033124,-2.0335066973909335,30.236232989092706,0.5599975585937571,0.5753731311434578,-0.4544990539550753,-1.52613296152861,0.6171348536184595,-0.9903160077418391,0.08131789983168858,1.3878220847509937,26.315874010183265,-26.87460807673316,0.535816953786766,8,0.2950000762939453,0.18999862670898438,-1.8425006866455078,-2.460000991821289,1.8599967956542969,4,0.025536500723714717,7.4443690925276025,37.36999893188477,1.1960910444077102,37.150001525878906,1.7906885967246855,36.72999954223633,0.025536500723714717
8968,2008-09-02,37.40999984741211,37.72000122070313,36.52999877929688,37.09000015258789,1489600.0,0.016299876439462624,1.531913512109565,-1.0000000000000222,45.652155885167645,53.724071981470274,-0.17188477578020667,-0.11391143651499647,-1.9053425702500917,-2.595414390407221,30.828965592760515,1.19000244140625,0.4391827554541692,0.09499950408935831,-0.8973611319349217,1.0873601401136384,-0.40118081392277816,0.5911798221014948,0.7223107272398579,73.9495178745442,24.52619337898195,0.49618031801213935,9,-0.28499984741210227,-0.4099998474121094,-2.4424991607666016,-3.059999465942383,0.34999847412109375,1,0.03180963997761954,-2.3749850988245953,36.810001373291016,7.4443690925276025,37.36999893188477,1.1960910444077102,37.150001525878906,0.03180963997761954
8969,2008-09-03,36.540000915527344,37.38000106811523,36.52999877929688,37.38000106811523,2278400.0,-0.02325578549674734,1.0238146057465682,-2.6250029802350587,38.532103670230846,51.29601741288366,0.6645301263168264,0.7878157062190354,-0.9570750002392927,-1.6929550244823446,31.189659517132657,0.8800010681152273,0.23664610856274493,-0.7694993972778335,-1.7784591461841828,0.23946035162851587,-1.2739792717310081,-0.2650195228246588,1.4961709514033217,0.8405139252186673,-42.812812532738114,0.5044798744531748,9,0.5849990844726634,0.45999908447265625,-1.5174999237060547,-2.190000534057617,-1.8899993896484375,2,0.09879585440342797,1.531913512109565,37.40999984741211,-2.3749850988245953,36.810001373291016,7.4443690925276025,37.36999893188477,0.09879585440342797
8970,2008-09-04,36.22999954223633,36.75,36.13000106811523,36.25,1503500.0,-0.008483890682095874,-4.636420384595078,0.02381006444112445,35.33568999855103,48.202305730383166,0.8735732021497142,1.1131466480767145,-0.5733724718366915,-1.352125959963118,31.168847701093995,0.6199989318847727,0.09881227516726199,-1.0530008316040025,-2.1469866364557717,0.04098497324776673,-1.599993734029887,-0.5060079291781179,1.7158019394363109,6.289211605316016,-30.80662419209639,0.5469929024258833,9,0.6950016021728516,0.9099998474121094,-1.207498550415039,-1.8799991607666016,-2.1100006103515554,3,0.08942869774783357,1.0238146057465682,36.540000915527344,1.531913512109565,37.40999984741211,-2.3749850988245953,36.810001373291016,0.08942869774783357
8971,2008-09-05,36.63000106811523,36.709999084472656,36.08000183105469,36.099998474121094,1987700.0,0.011040616365798783,-1.2105326560523622,-26.49952317375513,38.7959844885976,45.60296011570368,0.4363745857302277,0.7907015060222236,-0.8957618764024176,-1.7237703800727715,31.515049252080594,0.6299972534179688,0.06391531926588812,-0.676499366760261,-1.6858301846086547,0.3328314510881327,-1.1811647756844579,-0.17183395783606414,1.170536380472818,33.53655132630502,-0.1266895325033488,0.5046654089241952,9,0.270000457763679,0.5099983215332102,-1.2674999237060476,-1.94000053405761,-0.979999542236321,4,0.08190007951191047,-4.636420384595078,36.22999954223633,1.0238146057465682,36.540000915527344,1.531913512109565,37.40999984741211,0.08190007951191047
8972,2008-09-08,37.61999893188477,37.65999984741211,37.08000183105469,37.58000183105469,1866700.0,0.02702696791978232,8.666719649044728,0.07546585862658617,49.037028580858404,44.74150480647768,-0.6116774548628072,-0.19097317642638956,-1.7653847349921392,-2.6886273764388164,31.468378169317113,1.029998779296882,-0.01614684776974684,0.3019985198974666,-0.7165371231793856,1.3205341629743188,-0.20726930164095592,0.8112663414358892,-1.5399971008300852,93.90229719294004,57.95456462877331,0.5092678215384245,9,-0.7199974060058665,-0.47999954223633523,-2.257497787475593,-2.9299983978271555,-1.6199989318847727,0,0.03508771218240092,-1.2105326560523622,36.63000106811523,-4.636420384595078,36.22999954223633,1.0238146057465682,36.540000915527344,0.03508771218240092
8973,2008-09-09,37.45000076293945,38.45000076293945,37.45000076293945,37.599998474121094,2938600.0,-0.004518824395851828,-12.333536786958623,-3.7502145922740118,51.96232489508077,44.99080916629296,-0.46905845017423786,-0.06361600585927363,-1.4583861220511736,-2.503322905996825,31.190800135108244,1.0,-0.09568379724805709,0.1570003509521456,-0.8199142567564053,1.1339149586606965,-0.33145695290212984,0.645457654806421,-1.3699989318847656,57.80588815688875,17.130926999395243,0.4884573038542751,9,-0.1849994659423828,-0.3100013732910156,-2.0625,-2.760000228881836,-2.770000457763672,1,0.03257669909617644,8.666719649044728,37.61999893188477,-1.2105326560523622,36.63000106811523,-4.636420384595078,36.22999954223633,0.03257669909617644
8974,2008-09-10,37.58000183105469,37.95000076293945,37.349998474121094,37.4900016784668,1966500.0,0.0034713235104626428,-2.2431981029949997,-0.6000101726812644,50.96156079859247,44.029687386815,-0.5205480420241386,-0.22317378537670152,-1.4883159696798103,-2.6222158128687667,30.831053754889332,0.6000022888183594,-0.20017314260574182,0.2985013961791978,-0.6579894541547233,1.254992246513119,-0.17974402898776276,0.7767468213461584,-1.4052000427246085,63.29116776466688,20.633116101313263,0.47824542516696156,9,-0.3150005340576172,-0.32000160217285156,-2.0500011444091797,-2.8900012969970703,-1.6100006103515625,2,0.0047896881774436295,-12.333536786958623,37.45000076293945,8.666719649044728,37.61999893188477,-1.2105326560523622,36.63000106811523,0.0047896881774436295
8975,2008-09-11,39.0,39.0,37.5,38.75,3228300.0,0.0377860058477133,11.0,2.7777730682829653,62.500006478768505,45.44541602171225,-1.844495091037352,-1.6315229758844936,-2.8090219900123827,-4.018424690780655,30.516571460283892,1.5,-0.22026106380867105,1.6579996109008803,0.44690022565680465,2.869098996144956,1.052449918278839,2.2635493035229217,-2.7341902526855435,100.0,51.30608876212865,0.6055496926220391,9,-1.4599990844726562,-1.489999771118164,-3.247499465942383,-4.309999465942383,-2.200000762939453,3,-0.11153842241336143,-2.2431981029949997,37.58000183105469,-12.333536786958623,37.45000076293945,8.666719649044728,37.61999893188477,-0.11153842241336143
8976,2008-09-12,39.20000076293945,39.22999954223633,38.02999877929688,38.91999816894531,3719600.0,0.005128224690755134,6.058824849375582,1.1200103759765625,61.344537366158235,48.23571024022283,-1.9641640227602295,-1.8217518382770095,-2.8976222338150137,-4.185248080064746,30.280604219755602,1.200000762939446,-0.1428422531641047,1.7925003051757784,0.3391429956012644,3.2458576147502924,1.0658216503885214,2.5191789599630354,-2.770139600463864,98.60470645429722,48.548806244300195,0.7266786547872578,9,-1.5450000762939453,-1.5750007629394531,-3.4449996948242188,-4.510000228881836,-2.549999237060547,4,-0.12959188092305918,11.0,39.0,-2.2431981029949997,37.58000183105469,-12.333536786958623,37.45000076293945,-0.12959188092305918
8977,2008-09-15,39.20000076293945,39.86999893188477,38.43000030517578,38.68999862670898,3586700.0,0.0,-1.7961171520843964,1.8214193267121954,63.75546384974851,50.247188902954036,-1.7762853731214037,-1.818093201352653,-2.811649509118844,-4.154448330115208,29.75523997283801,1.4399986267089915,-0.1518911931091793,1.7310003280639634,0.08596436485459691,3.37603629127333,0.9084823464592802,2.5535183096686467,-2.5461285300830028,73.4127759032276,22.385248346588853,0.8225179816046833,9,-1.2250003814697266,-1.2550010681152344,-3.307499885559082,-4.510000228881836,-2.4300003051757812,0,-0.09056120326448547,6.058824849375582,39.20000076293945,11.0,39.0,-2.2431981029949997,37.58000183105469,-0.09056120326448547
8978,2008-09-16,38.65999984741211,39.22000122070313,37.849998474121094,38.84000015258789,3057400.0,-0.013775533291261355,1.9148918901369751,-0.35294029649796804,64.12885756701411,53.09127266926329,-1.1625832322266376,-1.2716183748681686,-2.195658542927532,-3.5869540534445292,28.842610895970143,1.3700027465820384,-0.1231789296001864,1.1454994201660185,-0.5806032559375041,2.871602096269541,0.2824480821142572,2.0085507582177797,-1.6845149446528254,51.984172036760214,-3.2693871267568824,0.8630513380517624,9,-0.6849994659423828,-0.6849994659423828,-2.575000762939453,-3.8800010681152344,-2.6500015258789062,1,-0.06880496269816128,-1.7961171520843964,39.20000076293945,6.058824849375582,39.20000076293945,11.0,39.0,-0.06880496269816128
8979,2008-09-17,38.18999862670898,39.47999954223633,37.93999862670898,38.150001525878906,3222400.0,-0.012157300117904501,-5.695613955069608,-0.22220573899033902,57.558125673325115,55.56043218868264,-0.48490955047296325,-0.76275290243521,-1.6609768066522363,-3.092232738019014,28.822617497438998,1.5400009155273509,0.013573091147449645,0.6259983062744041,-1.1188091854601012,2.3708057980089094,-0.24640543959284855,1.4984020521416568,-0.9250623210371458,29.113879226951667,-24.813935953219698,0.8724037458672542,9,-0.2149982452392507,-0.2149982452392507,-1.6424989700317312,-3.1299991607665945,-1.1899986267089773,2,-0.09190883602384858,1.9148918901369751,38.65999984741211,-1.7961171520843964,39.20000076293945,6.058824849375582,39.20000076293945,-0.09190883602384858
8980,2008-09-18,38.47999954223633,38.88999938964844,37.61000061035156,38.310001373291016,3059000.0,0.0075936351389269685,1.5858616995861623,4.2502622794475835,57.98561940830991,57.69261384642845,-0.47179841997996164,-1.024970639289748,-1.8796594789782262,-3.3536602135717146,28.936076751362776,1.279998779296875,0.07543843055553623,0.8649991989135728,-0.9260249650674837,2.6560233628946293,-0.03051288307695188,1.7605112809040975,-0.9545569739432054,38.495556549553,-11.797894762780231,0.8955120819905267,9,-0.0049991607666015625,-0.5049991607666016,-1.9125003814697266,-3.4200000762939453,-2.6899986267089844,3,-0.06522864738546019,-5.695613955069608,38.18999862670898,1.9148918901369751,38.65999984741211,-1.7961171520843964,39.20000076293945,-0.06522864738546019
8981,2008-09-19,38.599998474121094,39.0099983215332,37.66999816894531,39.0099983215332,2278200.0,0.003118475397928533,5.536588542878143,-2.4117897854770667,63.74806115471086,59.32717302130094,-0.3162198397094187,-1.0873037127518828,-1.9261201150880254,-3.448249266208393,29.088974443582405,1.3400001525878906,0.2699453689296121,0.9129981994628906,-0.9163768422258727,2.742373241151654,-0.0016893213814910268,1.8276857203072723,1.270000457763679,43.80524774451623,-9.12789464591058,0.9146875208443827,9,0.010000228881835938,-0.6249980926513672,-1.9124984741210938,-3.4199981689453054,-2.6800003051757812,4,-0.046632106430453235,1.5858616995861623,38.47999954223633,-5.695613955069608,38.18999862670898,1.9148918901369751,38.65999984741211,-0.046632106430453235
8982,2008-09-22,37.459999084472656,38.43000030517578,37.459999084472656,38.34000015258789,1176700.0,-0.029533664111741742,-1.204545553065409,2.1463448673694394,50.35460455653463,59.14853742812915,0.8925588896173338,0.045581392849314284,-0.7181878381033542,-2.2892110720360535,28.815943984079272,1.1399993896484375,0.5047198377635667,-0.2210010528564439,-2.0526395368048043,1.6106374310919165,-1.1368202948306276,0.6948181891177398,2.365999832153328,0.0,-48.197915732223976,0.9158192419741814,9,1.1499996185302734,0.5150012969970703,-0.7724990844726562,-2.279998779296868,1.5200004577636719,0,-0.0216229999570261,5.536588542878143,38.599998474121094,1.5858616995861623,38.47999954223633,-5.695613955069608,38.18999862670898,-0.0216229999570261
8983,2008-09-23,37.86000061035156,40.04999923706055,37.459999084472656,37.459999084472656,2216700.0,0.010678097588227242,-11.9499513627954,-0.4545466367849077,60.030390026598475,60.15618512012981,0.6222703570108123,-0.3279152695518377,-1.0458197894289185,-2.68202497654206,28.930764408463272,2.5900001525878906,0.7186514117867944,0.15150051116943075,-1.6731868549187894,1.9761878772576509,-0.7608431718746758,1.0638441942135373,-0.40000152587890625,15.444073448383024,-37.14375072786516,0.912343683044109,9,0.8949985504150391,0.2049999237060547,-0.9725008010864258,-2.5400009155273438,-0.42000198364258523,1,-0.028790283545052753,-1.204545553065409,37.459999084472656,5.536588542878143,38.599998474121094,1.5858616995861623,38.47999954223633,-0.028790283545052753
8984,2008-09-24,37.63000106811523,38.02999877929688,37.31999969482422,37.97999954223633,1102800.0,-0.00607500101765579,2.1555728866433146,-0.8749928474699294,60.769242506760705,59.963878012128944,0.9611872594045394,-0.028493618979126722,-0.7543025352937747,-2.443387831942907,30.138054137903918,0.7099990844726634,0.7901565437256082,-0.12349910736084979,-1.890044802655268,1.6430465879335685,-1.0067719550080625,0.7597737402863629,2.4199981689453196,11.355363563067316,-45.143728860796315,0.8832728476472096,9,1.0549983978271555,0.4349994659423899,-0.7225008010864187,-2.3100013732910085,0.30999755859375,2,-0.04305082914160985,-11.9499513627954,37.86000061035156,-1.204545553065409,37.459999084472656,5.536588542878143,38.599998474121094,-0.04305082914160985
8985,2008-09-25,37.90999984741211,38.22999954223633,37.63000106811523,37.7599983215332,1584700.0,0.007440838994132504,-1.9268501460763396,-0.4285776566757406,60.031342714224024,59.817967495247366,0.5702833582827793,-0.26207247612278195,-0.9792225285505864,-2.7099994026599745,31.454520765115753,0.5999984741211009,0.8646917767636282,0.118499755859375,-1.6259440070476217,1.8629435187663717,-0.7537221255941233,0.9907216373128733,2.1399993896484375,21.611730824855062,-36.230821375290844,0.872221881453498,9,0.7749996185302734,0.1550006866455078,-1.0024995803833008,-2.5900001525878906,0.04000091552734375,3,-0.02400421659390295,2.1555728866433146,37.63000106811523,-11.9499513627954,37.86000061035156,-1.204545553065409,37.459999084472656,-0.02400421659390295
8986,2008-09-26,37.63000106811523,37.90999984741211,37.349998474121094,37.58000183105469,2277100.0,-0.007385881836557084,-1.196058192153783,0.33332485631448394,50.08820228801163,58.299382877276614,0.6751573472737533,0.04047913132530567,-0.6485196128783954,-2.4214587710531674,32.4126428619646,0.5600013732910156,0.9384175219490345,-0.17449913024903196,-1.909567025214649,1.5605687647165851,-1.042033077731837,0.693034817233773,2.365398178100591,11.355363563067316,-40.19395882849936,0.8675339474828079,9,1.0549983978271555,0.4349994659423899,-0.6675004959106374,-2.3100013732910085,0.5999984741211009,4,-0.04889715919107318,-1.9268501460763396,37.90999984741211,2.1555728866433146,37.63000106811523,-11.9499513627954,37.86000061035156,-0.04889715919107318
8987,2008-09-29,37.75,38.59000015258789,37.13999938964844,37.349998474121094,3846700.0,0.0031889165155101207,-2.536588542878144,8.000152590220104,52.66903286545585,57.02606902154792,0.366373642422154,-0.005783195524216467,-0.706670347407865,-2.523030074222447,33.9362960335459,1.4500007629394531,0.8002044846020269,-0.10150012969970845,-1.7728972974234551,1.5698970380240382,-0.9371987135615782,0.7341984541621613,2.191891255187983,20.962221386164053,-28.564858397683658,0.8356985838618719,9,0.8449993133544922,0.3150005340576172,-0.5499992370605469,-2.4300003051757812,1.2099990844726562,0,-0.04847686969681286,-1.196058192153783,37.63000106811523,-1.9268501460763396,37.90999984741211,2.1555728866433146,37.63000106811523,-0.04847686969681286
8988,2008-09-30,38.599998474121094,39.06999969482422,37.90999984741211,38.29999923706055,4045100.0,0.022516515870757425,-1.148151811101496,0.7499952316466078,58.04414221007075,57.0800708589641,-0.5509716468574268,-0.8032414791368012,-1.4762536846957204,-3.3552193223268176,35.16104958607757,1.3199996948242188,0.6702106867407878,0.6889984130859403,-1.0008457263522246,2.3788425525241053,-0.15592365663314212,1.5339204828050228,1.22981710644531,75.64760899556863,26.710660073394003,0.8449220697190842,9,-0.0049991607666015625,-0.5349979400634766,-1.3999977111816406,-3.279998779296875,-0.2999992370605469,1,0.009844587646033132,-2.536588542878144,37.75,-1.196058192153783,37.63000106811523,-1.9268501460763396,37.90999984741211,0.009844587646033132
8989,2008-10-01,40.150001525878906,40.849998474121094,38.11000061035156,38.540000915527344,6148800.0,0.0401555210629605,-1.2186206555716175,5.366682349350864,58.88718167624953,57.180244444290715,-2.00450524625397,-2.1807327121839677,-2.9322976035526196,-4.879177204008421,36.7436747249384,2.7399978637695312,0.5520599971192155,2.0585014343261747,0.22054739696935854,3.896455471682991,1.1395244156477702,2.9774784530045793,-3.0100021362304688,81.13215307324838,37.0575659169629,0.9189770186784073,10,-1.1550025939941406,-1.6850013732910156,-2.950000762939453,-4.8300018310546875,-3.3400001525878906,2,-0.06749695631825026,-1.148151811101496,38.599998474121094,-2.536588542878144,37.75,-1.196058192153783,37.63000106811523,-0.06749695631825026
8990,2008-10-02,39.47000122070313,40.04999923706055,39.13999938964844,39.88999938964844,4392300.0,-0.016936495126593565,1.459466147041539,-0.2608683290210641,51.942449123196084,55.86850977412241,-1.3067205612151866,-1.312865222482415,-2.2004090318506755,-4.182888954306527,39.21709051989239,1.0100021362304688,0.44995736771327444,1.216501045227055,-0.49759266838511707,2.930594758839227,0.359454188420969,2.073547902033141,-2.255801849365241,62.80329935407205,24.56780517294726,0.8570468568060854,10,-0.4750022888183665,-1.0050010681152415,-2.347500801086433,-4.150001525878913,-2.25,3,-0.03876368245946815,-1.2186206555716175,40.150001525878906,-1.148151811101496,38.599998474121094,-2.536588542878144,37.75,-0.03876368245946815
8991,2008-10-03,39.63000106811523,40.36000061035156,39.34000015258789,39.61999893188477,3326500.0,0.004053707688465247,-2.578950890765751,-0.023814713896424332,53.02391187245279,56.1650994758911,-1.458641274526812,-1.3034156309783143,-2.294630801763965,-4.324866467798039,41.964600827650244,1.0200004577636719,0.44154775757017006,1.2265008926391516,-0.4128226094444898,2.865824394722793,0.4068391415973309,2.0461626436809723,-2.343085714721674,67.11596476905119,31.953325609686438,0.8196617510418205,10,-0.6350021362304616,-1.1650009155273366,-2.3650007247924734,-4.3100013732910085,-2.3300018310546804,4,-0.042392133734445836,1.459466147041539,39.47000122070313,-1.2186206555716175,40.150001525878906,-1.148151811101496,38.599998474121094,-0.042392133734445836
8992,2008-10-06,38.93999862670898,39.810001373291016,38.599998474121094,39.31999969482422,4262500.0,-0.017411113368891562,-1.2830213802708432,-37.99199084673661,51.92836568118593,55.26487454862303,-0.5996865765312975,-0.5369830710090255,-1.5406762326920145,-3.623864437729921,43.25825421112266,1.2100028991699219,0.39122841574133815,0.4704984664916907,-1.1420770325844032,2.0830739655677846,-0.3357892830463598,1.2767862160297412,-1.5818216109008745,35.033988449506246,1.9165768273783996,0.8062877495380482,10,0.055000305175788355,-0.47499847412108664,-1.7774982452392507,-3.6199989318847585,-1.8799972534179616,0,-0.01823315638192291,-2.578950890765751,39.63000106811523,1.459466147041539,39.47000122070313,-1.2186206555716175,40.150001525878906,-0.01823315638192291
8993,2008-10-07,38.66999816894531,39.75,38.63999938964844,39.150001525878906,3710700.0,-0.0069337562220269655,-3.111106401616299,1.2631631782361858,53.39942952456243,54.44600643948988,-0.2265265832902088,-0.18013264245411165,-1.1966145254638576,-3.3401713289304666,43.84997775712968,1.1100006103515625,0.27957445132410896,0.13949813842773295,-1.4014038197887828,1.6804000966442487,-0.6309528406805285,0.9099491175359944,-1.2419847239709512,20.437883036278635,-12.641250577185033,0.7704509791082588,10,0.3250007629394531,-0.20499801635742188,-1.617497444152832,-3.3499984741210938,-1.9899978637695312,1,0.007499377534500029,-1.2830213802708432,38.93999862670898,-2.578950890765751,39.63000106811523,1.459466147041539,39.47000122070313,0.007499377534500029
8994,2008-10-08,37.7599983215332,39.4900016784668,37.5,38.540000915527344,3927100.0,-0.023532451267166188,-2.0615428405426264,1.6249940395772073,45.312492238978855,52.810578608907086,0.7865686997026629,0.7842525381459211,-0.25029245389447397,-2.4259425621682382,44.139804563714655,1.9900016784667969,0.3397225131374242,-0.7795015335083022,-2.2989824443532285,0.7399793773366241,-1.5392419889307618,-0.0197610780858426,-0.26354517597590643,9.090848463184178,-22.340515232368254,0.7597404554224616,10,1.2350006103515625,0.7050018310546875,-0.6974983215332031,-2.4399986267089844,1.0900001525878906,2,0.014300872339271242,-3.111106401616299,38.66999816894531,-1.2830213802708432,38.93999862670898,-2.578950890765751,39.63000106811523,0.014300872339271242
8995,2008-10-09,34.650001525878906,38.02000045776367,34.610000610351555,37.61999893188477,4246300.0,-0.08236220693581908,-1.2360660330515403,3.807676319122827,31.490170449426472,50.74413062684207,3.7833652507641986,3.743584432110012,2.847419474280713,0.7061676906378338,42.885565456138664,3.4099998474121165,0.2147467241678882,-3.6719984054565415,-5.963259522939019,-1.380737287974064,-4.81762896419778,-2.526367846715303,6.1999969482421875,0.6956680961278401,-27.965479945008948,1.1456305587412403,10,3.079998016357422,3.079998016357422,2.4124984741210938,0.6699981689453125,2.879997253417976,3,0.062337655188813734,-2.0615428405426264,37.7599983215332,-3.111106401616299,38.66999816894531,-1.2830213802708432,38.93999862670898,0.062337655188813734
8996,2008-10-10,34.11999893188477,35.220001220703125,32.450000762939446,32.450000762939446,6723200.0,-0.015295889484977176,-2.3173694549773662,-0.5622894368756994,33.39960389341755,48.60308296328226,4.205351511112831,4.082820800942791,3.3741994243627786,1.263729227384772,41.86081483459261,2.770000457763679,0.0785814282733952,-3.948000907897942,-6.869158723567473,-1.026843092228411,-5.408579815732708,-2.4874220000631766,6.605199584960928,22.69019063118739,-9.19998249933851,1.4605789078347653,10,2.5300006866455007,2.5300006866455007,2.912501335144036,1.200000762939446,3.5400009155273366,4,0.09085587297370745,-1.2360660330515403,34.650001525878906,-2.0615428405426264,37.7599983215332,-3.111106401616299,38.66999816894531,0.09085587297370745
8997,2008-10-13,35.650001525878906,36.20000076293945,35.009998321533196,35.009998321533196,4282700.0,0.04484181248213237,-2.7187390104485814,0.3832358718991284,40.1251179521864,46.61208026796178,2.6218534822174746,2.3960726096335634,1.875772688144913,-0.22506696743131016,40.120891640026635,2.0800018310546804,-0.044440784928291066,-2.2404983520507784,-5.300174606031739,0.8191779019301819,-3.770336479041262,-0.7106602250602947,4.744189080810543,43.835631470942246,9.457618689924303,1.5298381269904808,10,0.9999980926513672,0.9999980926513672,1.3699989318847656,-0.3300018310546875,1.9300003051757812,0,0.04628324377444648,-2.3173694549773662,34.11999893188477,-1.2360660330515403,34.650001525878906,-2.0615428405426264,37.7599983215332,0.04628324377444648
8998,2008-10-14,36.0,37.0,35.95000076293945,36.0,4110800.0,0.009817628587393656,-20.000305180437934,0.0,42.793983774553126,44.82394716777329,2.0833460553542835,1.9358267278134065,1.5443371554471597,-0.5393890571799318,39.12686569306166,1.3499984741210938,-0.06551026853677655,-1.7574998855590849,-4.906293098909167,1.3912933277909971,-3.3318964922341294,-0.18310327888404032,4.0764230129394505,50.42611896868811,12.593265588531615,1.5743966066750419,10,0.4050006866455078,0.6499996185302734,1.0200004577636719,-0.6800003051757812,0.9399986267089773,1,0.029444482591417076,-2.7187390104485814,35.650001525878906,-2.3173694549773662,34.11999893188477,-1.2360660330515403,34.650001525878906,0.029444482591417076
8999,2008-10-15,34.68000030517578,36.06999969482422,34.61999893188477,35.650001525878906,4022400.0,-0.03666665818956161,-1.6605421749994966,-100.0,36.92308119990891,43.15512850963027,2.84501109334974,3.1403929374859274,2.859884527278652,0.8183941020694903,38.15152588524195,1.450000762939446,-0.15149146292532123,-2.9019996643066435,-6.328328462932525,0.5243291343192382,-4.615164063619588,-1.188835264993699,5.091365817763666,40.03590061788518,0.144939059380512,1.713164399312942,10,1.7250003814697266,1.9699993133544922,2.5225000381469727,0.6399993896484375,0.7399978637695312,2,0.05767012636679558,-20.000305180437934,36.0,-2.7187390104485814,35.650001525878906,-2.3173694549773662,34.11999893188477,0.05767012636679558
9000,2008-10-16,35.970001220703125,36.040000915527344,34.09999847412109,34.759998321533196,5057900.0,0.03719725790587192,1.8740728182088013,-1.2474240994179717,43.78742777846782,42.1288524991875,1.1245864999372444,1.7420220812340403,1.5767833468286625,-0.4299302586277207,37.771331975959434,1.940002441406257,-0.32788243084842605,-1.4864988327026367,-4.957911258035459,1.9849135926301855,-3.2222050453690443,0.24920737996377085,3.508510287836323,77.36266039547102,32.46332762896018,1.73570621266641,10,0.15999984741210938,0.6799983978271484,1.2924995422363281,-0.6500015258789062,0.2999992370605469,3,0.08006664319378287,-1.6605421749994966,34.68000030517578,-20.000305180437934,36.0,-2.7187390104485814,35.650001525878906,0.08006664319378287
9001,2008-10-17,36.79999923706055,37.86000061035156,35.22999954223633,35.459999084472656,3806300.0,0.02307472861245552,-1.9222246476171907,1.1074354892101008,46.6240208742785,41.53948085397557,-0.1665814110094601,0.8118841034735524,0.7828146760737553,-1.2104474722054164,36.87149523348834,2.6300010681152344,-0.6330194081468576,-0.5665008544921903,-4.006275935820341,2.87327422683596,-2.2863883951562656,1.153386686171885,2.397371841654902,71.80849013150558,22.894762976966433,1.7198875406640766,10,-0.6999988555908203,-0.14999961853027344,0.725001335144043,-0.7849998474121094,-3.279998779296875,4,0.019836944493769604,1.8740728182088013,35.970001220703125,-1.6605421749994966,34.68000030517578,-20.000305180437934,36.0,0.019836944493769604
9002,2008-10-20,36.650001525878906,36.97000122070313,36.209999084472656,36.91999816894531,2362100.0,-0.004076024844875015,3.108089160154117,-0.20149000919512744,42.707567136660835,40.35149614420872,-0.4197185183764347,0.9466211835037726,0.928188965211362,-1.0162886258560988,36.280793564313896,0.7600021362304759,-0.8657990484481886,-0.6759986877441406,-4.130182214663286,2.7781848391750046,-2.403090451203717,1.0510930757154355,2.2774747402055056,67.81919156871226,21.366462705736367,1.7270917634595737,10,-0.6800003051757812,-1.9073486328125e-06,0.9899988174438477,-0.5150012969970703,-5.620000839233395,0,0.027557933955883573,-1.9222246476171907,36.79999923706055,1.8740728182088013,35.970001220703125,-1.6605421749994966,34.68000030517578,0.027557933955883573
9003,2008-10-21,36.77000045776367,37.56999969482422,36.63999938964844,36.70000076293945,2395800.0,0.0032741862725444992,-8.789351108255701,-0.2592613523976377,35.845890046610194,39.29965145616775,-0.9360062411765568,0.7808076198384342,0.7868124043207771,-1.0952914395362185,34.48492025631044,0.9300003051757812,-1.146429009734348,-0.5014997482299819,-3.9546035394655306,2.951604043005567,-2.2280516438477562,1.2250521473877924,1.8983767881949447,71.01065070987829,27.748962729585756,1.7265518956177754,10,-1.5349998474121094,-0.12000083923339844,1.1899995803833008,-0.04000091552734375,-4.89000129699707,1,0.022028864922681635,3.108089160154117,36.650001525878906,-1.9222246476171907,36.79999923706055,1.8740728182088013,35.970001220703125,0.022028864922681635
9004,2008-10-22,36.0099983215332,36.79999923706055,35.470001220703125,36.56999969482422,3484100.0,-0.020669081500378383,1.6078380773934409,-8.000054495912806,35.60730961979648,39.75711136398664,-0.5032714563875729,1.4895925572468087,1.520678149198723,-0.2946239228612413,32.94181837383021,1.3299980163574219,-1.4145592220333043,-1.1805017471313448,-4.673963044089113,2.3129595498264237,-2.9272323956102255,0.5662289013475359,2.4096438651046483,50.79783942162739,9.594612299916946,1.746730648478884,10,-0.8549976348876953,0.6400012969970703,1.9650020599365234,0.9250011444091797,-3.959999084472649,2,0.025826169078704275,-8.789351108255701,36.77000045776367,3.108089160154117,36.650001525878906,-1.9222246476171907,36.79999923706055,0.025826169078704275
9005,2008-10-23,37.0,37.86000061035156,36.099998474121094,36.36999893188477,4732300.0,0.02749241112501788,-2.0085455594716817,-1.12499914850715,39.76653463165617,40.46454811267982,-1.2570636101343595,0.4510457844266824,0.5161498827868982,-1.2369922211915352,31.04318488073121,1.8500022888183594,-1.6788838721358772,-0.14500007629394673,-3.6226731206639045,3.332672968076011,-1.883836598478922,1.5938364458910286,1.1808565296899118,67.30037030107087,28.16148215177742,1.738836522184977,10,-1.0200004577636719,-0.35000038146972656,0.9750003814697266,0.15999984741210938,-7.100000381469727,3,-0.042702752190667215,1.6078380773934409,36.0099983215332,-8.789351108255701,36.77000045776367,3.108089160154117,36.650001525878906,-0.042702752190667215
9006,2008-10-24,35.790000915527344,36.650001525878906,35.049999237060554,35.080001831054695,2382200.0,-0.032702677958720394,-3.15582704159489,1.1269807630592623,38.2199029063887,40.25285755203563,0.239973109255196,1.5980622478374613,1.6940388345427309,0.009137964131596732,29.62705102426204,1.950000762939446,-1.8535754432079798,-1.2629991531372085,-4.783735119928863,2.2577368136544465,-3.0233671365330324,0.49736883025861545,2.1616213834925517,26.334566434752908,-12.773181237499287,1.7603679833958268,10,0.18999862670898438,0.8599987030029297,2.434999465942383,1.4099979400634766,-5.470001220703125,4,0.013411554343606635,-2.0085455594716817,37.0,1.6078380773934409,36.0099983215332,-8.789351108255701,36.77000045776367,0.013411554343606635
9007,2008-10-27,35.91999816894531,37.18999862670898,35.0,35.43000030517578,2845400.0,0.0036322226904881294,-2.2444460770739156,0.6901387262118465,39.60695053636447,39.898742747792454,0.17020098417732754,1.395483511465855,1.5302008937556764,-0.08184911548191565,27.58030498835058,2.1899986267089773,-1.5935184500799195,-1.041501808166501,-4.5810364896789295,2.4980328733459274,-2.8112691489227117,0.7282655325897096,1.94000244140625,32.16776128003073,-8.917359258602332,1.7697673407562133,10,0.060001373291015625,0.7300014495849609,2.3725013732910156,1.2800006866455078,-5.569997787475582,0,-0.06681508445221918,-3.15582704159489,35.790000915527344,-2.0085455594716817,37.0,1.6078380773934409,36.0099983215332,-0.06681508445221918
9008,2008-10-28,38.97999954223633,38.97999954223633,35.95000076293945,36.45000076293945,3987300.0,0.08518935215137469,1.3952571077041844,5.163285325029194,53.966194533721385,41.792422007104946,-2.70733919500708,-1.7229246997128698,-1.5216890232678537,-3.0729944451050955,25.354353278024988,3.0600013732910156,-1.2313964696216857,1.9994995117187528,-1.580911975860701,5.579910999298207,0.20929376792902588,3.78970525550848,-6.529998779296882,100.0,52.601286203532105,1.790205743789727,10,-2.440000534057617,-2.3299999237060547,-0.6875,-1.7800006866455078,-9.399999618530277,1,-0.20395071700749223,-2.2444460770739156,35.91999816894531,-3.15582704159489,35.790000915527344,-2.0085455594716817,37.0,-0.20395071700749223
9009,2008-10-29,37.43999862670898,39.31999969482422,37.38000106811523,39.0099983215332,3689200.0,-0.03950746366373603,-1.295863410846403,-0.6205535384726757,60.1013643134968,43.605081622108166,-0.8209970835016875,-0.4177800108322245,0.026426476005532606,-1.4779820145499798,22.229171895076306,1.9399986267089915,-1.0669257803169145,0.5949987411498938,-2.6717423982728334,3.861739880572621,-1.0383718285614663,2.228369310861254,-4.859397888183594,56.481453682330894,3.043957823081655,1.633370569711362,10,-0.2799987792968679,-0.7899990081787038,0.9700012207031321,-0.14999961853026633,-7.339998245239247,2,-0.14850426468701783,1.3952571077041844,38.97999954223633,-2.2444460770739156,35.91999816894531,-3.15582704159489,35.790000915527344,-0.14850426468701783
9010,2008-10-30,37.93999862670898,38.36000061035156,37.5,38.20000076293945,2554600.0,0.013354701344548303,1.9655099839520138,0.16560648838825742,63.86066775478742,45.520264608831376,-1.1311144447351822,-1.0943910960901562,-0.46786339680088673,-1.9247736635538644,18.93510182686831,0.9200019836425852,-0.9400609301977241,1.1714988708496037,-1.9023786317165232,4.245376373415731,-0.3654398804334633,2.7084376221326707,-5.089821929931638,68.05552857402705,10.285513638528045,1.536938751283064,10,-0.7799987792968679,-1.2899990081787038,0.43500137329102273,-0.6099987030029226,-8.079998016357418,3,-0.15524511341183822,-1.295863410846403,37.43999862670898,1.3952571077041844,38.97999954223633,-2.2444460770739156,35.91999816894531,-0.15524511341183822
9011,2008-10-31,37.95000076293945,38.5,37.27000045776367,37.790000915527344,2397600.0,0.00026363037934951095,-1.0499979337069616,-0.6153789723876706,59.38009605197447,47.372767821644004,-1.0737501059250292,-1.3035411828188543,-0.4622500979536994,-1.8771370235818097,15.286248004691677,1.2299995422363281,-0.5941859182693747,1.2655010223388672,-1.5609927549550093,4.091994799632744,-0.14774586630807107,2.6787479109858054,-4.8410311462402404,68.28705952164398,8.392801956067643,1.413246888646939,10,-0.7900009155273438,-1.3000011444091797,0.4249992370605469,-0.6200008392333984,-8.870000839233402,4,-0.2121212380124774,1.9655099839520138,37.93999862670898,-1.295863410846403,37.43999862670898,1.3952571077041844,38.97999954223633,-0.2121212380124774
9012,2008-11-03,38.22999954223633,38.400001525878906,37.86999893188477,37.93999862670898,1517500.0,0.007378096802841405,-1.4651265946310876,1.8125074505877468,59.146840826340494,49.96176235272515,-1.2360394265047887,-1.728056979092763,-0.736597866260297,-2.101914174941861,12.540160537688333,0.5300025939941335,-0.41182175511866603,1.5809997558593736,-1.1421624181681125,4.30416192988686,0.219418668845627,2.94258084287312,-4.872588722412118,67.65577157087472,6.292711940403194,1.361581087013744,11,-1.0699996948242188,-1.5799999237060547,0.14500045776367188,-0.7899990081787109,-9.85999870300293,0,-0.20690557002683663,-1.0499979337069616,37.95000076293945,1.9655099839520138,37.93999862670898,-1.295863410846403,37.43999862670898,-0.20690557002683663
9013,2008-11-04,38.959999084472656,39.08000183105469,38.52000045776367,38.599998474121094,2074900.0,0.019094939863387284,-1.1538653403172088,1.241377495987973,68.44827302712707,53.61075828687299,-1.813418910431544,-2.5668185340120004,-1.4436429739870462,-2.7916857869484772,9.775819701885336,0.8500022888183594,-0.3044816516516917,2.296499252319336,-0.4746390788842163,5.067637583522888,0.9109300867175563,3.6820684179211156,-5.364084709648445,82.43898808139264,17.619002352204376,1.3855691656017763,11,-1.7999992370605469,-2.309999465942383,-0.6299991607666016,-1.519998550415039,-10.349998474121097,1,-0.22099586512655756,-1.4651265946310876,38.22999954223633,-1.0499979337069616,37.95000076293945,1.9655099839520138,37.93999862670898,-0.22099586512655756
9014,2008-11-05,38.29999923706055,39.43999862670898,38.15999984741211,38.599998474121094,2018500.0,-0.016940448226939298,-3.4138039896607952,-0.833329801212224,60.619865849201524,55.92779508882248,-0.8877812112870203,-1.9650373802751417,-0.7491866239749712,-2.0891392910432245,8.281171542726359,1.279998779296868,-0.12820776890384877,1.609499359130858,-1.216599967028884,4.4355986852906,0.1964496960509905,3.0225490222107254,-4.475121449436337,47.46542158593112,-15.116640331208053,1.41304966307987,11,-1.0799999237060547,-1.6499996185302734,0.030000686645507812,-0.8599987030029297,-9.619998931884766,2,-0.2276762268161272,-1.1538653403172088,38.959999084472656,-1.4651265946310876,38.22999954223633,-1.0499979337069616,37.95000076293945,-0.2276762268161272
9015,2008-11-06,36.810001373291016,38.61999893188477,36.65999984741211,38.08000183105469,2246000.0,-0.03890333925458023,-1.4968085390714119,4.233345625166893,50.043001455686195,57.241472705411084,0.639702623275106,-0.3213989287512433,0.7451242646691014,-0.5565241770465406,8.443402590842183,1.9599990844726634,0.1039234940776197,0.011501502990725498,-2.6463506085302555,2.6693536145117065,-1.317424552769765,1.340427558751216,-2.6482163353217203,5.395740710247558,-53.7051430661563,1.328926055760489,11,0.40999794006347656,-0.4050006866455078,1.9199981689453125,1.029998779296875,-8.440000534057617,3,-0.18228744203986902,-3.4138039896607952,38.29999923706055,-1.1538653403172088,38.959999084472656,-1.4651265946310876,38.22999954223633,-0.18228744203986902
9016,2008-11-07,37.22000122070313,37.47000122070313,36.58000183105469,37.16999816894531,1924900.0,0.011138273081120031,2.2363434595643756,-0.03937246750750733,52.3969710852991,58.662586099737155,0.5072198133451238,-0.5135778908057134,0.3371983423927034,-0.9170981991981932,7.322738682448221,0.8899993896484446,0.4244015978651703,0.2665012359619183,-2.076579964134659,2.6095824360584956,-0.9050393640863703,1.438041836010207,-2.7415233674094566,22.377626108564574,-34.14900630484878,1.1715406000482873,11,0.47499847412108664,-0.8150005340576243,1.509998321533196,0.6699981689453054,-7.760002136230476,4,-0.19774315875781512,-1.4968085390714119,36.810001373291016,-3.4138039896607952,38.29999923706055,-1.1538653403172088,38.959999084472656,-0.19774315875781512
9017,2008-11-10,37.29999923706055,38.84000015258789,36.79999923706055,37.83000183105469,1887000.0,0.0021493286870961636,-1.6666633423173873,-10.59940494354442,52.23628205714255,58.4703736023395,0.719191690610046,-0.4886789831601064,0.27829975206366697,-0.9519726133078166,7.0638806484823204,2.0400009155273438,0.6377519775928917,0.2639993667602525,-2.0007171393010026,2.5287158728215076,-0.8683588862703786,1.3963576197908836,-2.523830137361955,25.17476268154851,-28.30030886742996,1.1323582530306289,11,0.7100009918212891,-1.1699981689453125,1.4300003051757812,0.875,-8.429998397827148,0,-0.22037532121950465,2.2363434595643756,37.22000122070313,-1.4968085390714119,36.810001373291016,-3.4138039896607952,38.29999923706055,-0.22037532121950465
9018,2008-11-11,37.060001373291016,37.5,36.54999923706055,36.97999954223633,1845200.0,-0.006434259213900284,-1.0212729692877085,-0.1509461122667108,54.633731637761805,57.862858860591174,0.735547027007982,-0.17412417831747007,0.5177005667055496,-0.6610823853014693,7.27370732920026,0.9500007629394531,0.9863643365042947,-0.028998565673830967,-2.240621891660986,2.182624760313324,-1.1348102286674049,1.076813097319743,-2.0040025019717973,17.647136468513605,-34.672582539271914,1.1058116629935764,11,0.93499755859375,-0.9600009918212891,1.6699981689453125,1.1149978637695312,-8.590002059936527,1,-0.23448462525747404,-1.6666633423173873,37.29999923706055,2.2363434595643756,37.22000122070313,-1.4968085390714119,36.810001373291016,-0.23448462525747404
9019,2008-11-12,36.68000030517578,37.36999893188477,36.45000076293945,36.47000122070313,2799800.0,-0.010253671182783641,-6.359985351562557,2.624928476063234,48.50746321768483,56.15694724535755,1.1135017225478876,0.3830326643856097,0.9207235871439821,-0.23236102716954576,6.732037252791945,0.9199981689453196,1.3156956727657843,-0.5089996337890597,-2.4228038206094666,1.4048045530313473,-1.4659017271992667,0.4479024596211474,-1.3609614485331747,9.623414266652196,-39.115891294173416,0.956902093410204,11,1.2649993896484375,-0.7099990844726562,2.049999237060547,1.4949989318847656,-8.30000114440918,2,-0.22001089497497883,-1.0212729692877085,37.060001373291016,-1.6666633423173873,37.29999923706055,2.2363434595643756,37.22000122070313,-0.22001089497497883
9020,2008-11-13,38.849998474121094,38.849998474121094,36.040000915527344,36.77000045776367,3656000.0,0.0591602549315986,1.7019233061719292,9.904795640327311,63.099312831499994,56.57019355419372,-1.0212315249136736,-1.6444524673373877,-1.190568598566223,-2.341803194825083,6.183748594976669,2.80999755859375,1.2296628777614131,1.5169986724853501,-0.4434421888230915,3.477439533793792,0.5367782418311293,2.497219103139571,-3.283702031274508,100.0,46.42619084309636,0.9802204306542194,11,-1.1099987030029297,-2.904998779296882,-0.11999893188476562,-0.6749992370605469,-11.049999237060543,3,-0.26177602492622465,-6.359985351562557,36.68000030517578,-1.0212729692877085,37.060001373291016,-1.6666633423173873,37.29999923706055,-0.26177602492622465
9021,2008-11-14,37.52999877929688,38.90999984741211,37.52999877929688,38.31999969482422,3113500.0,-0.03397682745608077,-2.493669541367733,-0.3798084946786722,56.25486099913691,56.24886246228222,0.2602987363885987,-0.28138571645396127,0.16111374028250935,-0.9694261515939289,6.773369710740229,1.3800010681152273,1.1244239144425308,0.1604990005493221,-1.7852863930126475,2.1062843941112916,-0.8123936962316662,1.1333916973303104,-1.7312802054185497,51.916321194971225,-4.184886770902658,0.972892696780986,11,0.21000099182128196,-1.5849990844726705,0.20000076293944602,0.20000076293944602,-9.689998626708991,4,-0.24407136258998552,1.7019233061719292,38.849998474121094,-6.359985351562557,36.68000030517578,-1.0212729692877085,37.060001373291016,-0.24407136258998552
9022,2008-11-17,37.65999984741211,38.900001525878906,37.150001525878906,37.61000061035156,2653400.0,0.003463924123198847,-2.6082570719563942,-0.06329010014775956,43.36015903534929,53.46129424097358,0.04575155244511109,-0.3497736614516924,0.03304369442757604,-1.0310724286593427,7.297413120103522,1.75,0.9151221333325168,0.2400001525878892,-1.6794071853866015,2.15940749056238,-0.7197035163993561,1.1997038215751346,-1.6428044703639415,56.44597682205029,5.6540441139044475,0.9597036689872452,11,0.07999992370605469,-0.8900012969970774,-1.010000228881836,-1.010000228881836,-8.770000457763668,0,-0.2177376738227187,-2.493669541367733,37.52999877929688,1.7019233061719292,38.849998474121094,-6.359985351562557,36.68000030517578,-0.2177376738227187
9023,2008-11-18,37.58000183105469,38.099998474121094,36.90999984741211,37.650001525878906,3330100.0,-0.0021242171184692182,1.4536216267235074,-1.4000152590218966,50.82549137891095,52.37303041094129,-0.10123497657220781,-0.21711241985735086,0.11956335015920416,-0.8745072801141376,7.844538932718439,1.1899986267089844,0.7889715280064422,0.11950206756591797,-1.7761932264741276,2.0151973616059635,-0.8283455794541084,1.0673497145859443,-1.3574382590268712,53.658588455153364,3.4381938020177927,0.9478476470200229,11,-0.10500144958496094,-0.8100032806396555,-0.9300022125244141,-0.9300022125244141,-9.120002746582031,1,-0.2317722343649189,-2.6082570719563942,37.65999984741211,-2.493669541367733,37.52999877929688,1.7019233061719292,38.849998474121094,-0.2317722343649189
9024,2008-11-19,36.93999862670898,38.2400016784668,36.93999862670898,37.540000915527344,3815400.0,-0.017030419722248058,-3.3333269755287316,8.571498637602282,44.19953267719323,51.72375610221986,0.36382447404729845,0.5229482715105291,0.7545947986276573,-0.1813191372169527,8.081832326132433,1.3000030517578196,0.6213065587871114,-0.5670011520385785,-2.3554794849214247,1.2214771808442677,-1.4612403184800016,0.3272380144028446,-0.5243889514002902,31.358816938325244,-15.919594947601386,0.8942391664414223,11,0.5350017547607493,-0.1700000762939453,-0.41249847412108664,-0.28999900817870383,-8.189998626708977,2,-0.2292907316794096,1.4536216267235074,37.58000183105469,-2.6082570719563942,37.65999984741211,-2.493669541367733,37.52999877929688,-0.2292907316794096
9025,2008-11-20,35.41999816894531,37.58000183105469,35.25,36.5,3665000.0,-0.04114782117681637,-2.2816969514619445,1.799996185317265,37.512318693497335,50.0699058364641,1.861694817540318,2.02218841915321,2.2060806666264483,1.3739871488094124,8.497325371584088,2.3300018310546875,0.21377545222477323,-2.0080015182495146,-4.016788358400042,0.0007853219010129919,-3.012394938324775,-1.0036080981742543,4.020000457763665,4.64475890799596,-38.32482474368589,1.004393420075263,11,1.6600017547607422,1.3500003814697195,1.1075019836425781,1.230001449584961,-5.9199981689453125,3,-0.19875774624830644,-3.3333269755287316,36.93999862670898,1.4536216267235074,37.58000183105469,-2.6082570719563942,37.65999984741211,-0.19875774624830644
9026,2008-11-21,36.27000045776367,37.33000183105469,34.040000915527344,35.959999084472656,5342000.0,0.023997807249002134,1.7078150926750089,-0.2870378219528391,40.84112316127973,48.80377707025712,0.964154509012495,1.2753796709599214,1.2895806576680187,0.5684239843319574,8.809197064770522,3.2900009155273438,-0.028471775297880697,-1.1819992065429688,-3.118557138592344,0.7545587255064063,-2.1502781725676527,-0.21372024051828475,3.086198196411125,45.884758481028555,5.788395808536777,0.9682789660246863,11,0.2049999237060547,0.4699993133544922,0.11999988555908203,0.37999916076660156,-6.260000228881832,4,-0.23352636100918767,-2.2816969514619445,35.41999816894531,-3.3333269755287316,36.93999862670898,1.4536216267235074,37.58000183105469,-0.23352636100918767
9027,2008-11-24,33.52000045776367,35.95000076293945,32.77000045776367,34.59000015258789,7362500.0,-0.07582023615363254,-1.4747087025574803,-3.4515966283147725,28.616353238639633,45.91295724813243,3.4884183139944156,4.043680462317866,3.9397566583255355,3.3335913899497314,9.67722108805844,3.5,-0.09592376065295127,-3.8119993209838867,-6.351759305195067,-1.2722393367727065,-5.08187931308948,-2.542119328878293,5.623550286865225,13.711148676921017,-20.16046388315232,1.2698799921055912,11,2.3199996948242188,2.5849990844726562,2.854999542236328,3.1299991607666016,-3.0900001525878906,0,-0.16945108077587212,1.7078150926750089,36.27000045776367,-2.2816969514619445,35.41999816894531,-3.3333269755287316,36.93999862670898,-0.16945108077587212
9028,2008-11-25,31.03000068664551,34.0,30.76000022888184,33.830001831054695,6953500.0,-0.07428400170386762,1.0636957764342707,2.6168242457949225,25.017182527005346,43.302926060279155,5.624596900451348,6.226799548673608,6.316348767499175,5.821718935940506,10.278477248945299,3.2399997711181605,-0.30543620506797,-5.904499149322508,-9.5888465224775,-2.2201517761675156,-7.746672835900004,-4.062325462745012,7.731137040771468,3.609631088756719,-27.363396635940195,1.8421736865774945,11,3.8049993515014613,4.069998741149899,5.279999732971188,5.619998931884762,-0.6300010681152379,1,-0.06896555751344435,-1.4747087025574803,33.52000045776367,1.7078150926750089,36.27000045776367,-2.2816969514619445,35.41999816894531,-0.06896555751344435
9029,2008-11-26,31.8799991607666,31.899999618530273,30.21999931335449,30.479999542236328,3960800.0,0.02739279585278598,1.3333328918176148,-0.49999965940216845,32.278925439934596,39.87843857232745,4.49478980818742,5.205806920159624,5.375633329918287,4.971099431346531,10.82099632998032,1.6800003051757848,-0.5225597274956755,-4.776500701904297,-9.086226356476217,-0.4667750473323764,-6.931363529190257,-2.6216378746183366,6.24104756676757,22.55433803752037,-11.172627921068422,2.1548628272859593,11,2.685000419616699,2.9499998092651296,4.062500953674316,4.770000457763672,-2.079999923706051,2,-0.10727729505409767,1.0636957764342707,31.03000068664551,-1.4747087025574803,33.52000045776367,1.7078150926750089,36.27000045776367,-0.10727729505409767
9030,2008-11-28,32.049999237060554,32.130001068115234,30.95000076293945,31.809999465942386,2169700.0,0.005332499396774271,4.89995088619448,0.17142845465209525,31.089968265732878,37.082339379726996,3.641739191379692,4.818990005142403,5.105672292001323,4.802418612756902,11.333841358361358,1.1800003051757848,-0.7748856023312882,-4.312000656127921,-9.037365951501286,0.41336463924544375,-6.674683303814604,-1.9493180084412387,5.280942749055647,25.738386437280713,-9.03489092236946,2.362682647686682,11,2.5100011825561452,2.779999732971177,3.8525009155273366,4.6000003814697195,-2.7500000000000036,4,-0.10296409721110533,1.3333328918176148,31.8799991607666,1.0636957764342707,31.03000068664551,-1.4747087025574803,33.52000045776367,-0.10296409721110533
9031,2008-12-01,29.899999618530273,31.899999618530273,29.899999618530273,31.899999618530273,3379600.0,-0.06708267300188142,1.0,-8.33334128062676,26.49301230579185,35.20821196533172,5.135674591882534,6.677331912682234,7.124798270913352,6.940929389176773,12.162035788059084,2.1499996185302805,-0.9925640543831378,-6.059500217437744,-11.528238000144434,-0.590762434731058,-8.793869108791085,-3.325131326084403,6.719848100309754,0.0,-34.500821511240126,2.7343688913533435,12,4.170001029968262,4.7699995040893555,6.414999961853027,6.75,-0.6599998474121094,0,-0.013377913833897748,4.89995088619448,32.049999237060554,1.3333328918176148,31.8799991607666,1.0636957764342707,31.03000068664551,-0.013377913833897748
9032,2008-12-02,30.31999969482422,30.86000061035156,29.63999938964844,30.29999923706055,3116300.0,0.01404682547332392,1.218179422178605,-0.010000228881834161,28.831655657480468,32.76445244072834,3.983957317885931,5.938837457157987,6.612857872017912,6.514799910972059,13.068432278242485,1.220001220703118,-1.616338602779777,-5.244000148773196,-11.148130362222965,0.6601300646765722,-8.196065255498084,-2.2919350420483084,5.493466251978639,15.596335091360167,-20.167373723129508,2.952065106724885,12,3.6200008392333984,4.219999313354492,5.994999885559082,6.329999923706055,-1.2600002288818324,1,-0.010224256895203676,1.0,29.899999618530273,4.89995088619448,32.049999237060554,1.3333328918176148,31.8799991607666,-0.010224256895203676
9033,2008-12-03,30.35000038146973,30.70000076293945,29.68000030517578,29.68000030517578,2514400.0,0.0009894685668692116,-2.0447771391481733,33.4992370780149,29.6724493502214,31.150332071064803,3.1519937935735776,5.513398903813449,6.476474645455607,6.477983641882272,13.650912215636469,1.0200004577636683,-2.1059033854392553,-4.783499526977533,-10.896909380152596,1.3299103261975311,-7.840204453565061,-1.7267946003900043,4.599180247331507,28.51407683622401,-10.120137559694765,3.0567049265875315,12,3.2600002288818324,4.189998626708981,5.964999198913571,6.299999237060543,-1.0400009155273438,2,0.002635911785849432,1.218179422178605,30.31999969482422,1.0,29.899999618530273,4.89995088619448,32.049999237060554,0.002635911785849432
9034,2008-12-04,29.57999992370605,30.8799991607666,29.239999771118164,30.11000061035156,2556100.0,-0.025370690216986125,-1.7107405708485017,-0.7910457108858311,17.290063497058824,28.903414827016082,3.093500930478232,5.89907162581898,7.136366420284649,7.2318316765297475,14.579288625312875,1.6399993896484375,-2.492596149394643,-5.117500019073493,-11.517141124757817,1.282141086610828,-8.317320571915655,-1.9176794662313306,4.625895331613794,11.76470588235282,-18.31785271413488,3.1998205528421604,12,3.7050008773803746,4.759999275207523,7.014999389648441,7.069999694824222,-0.5599994659423793,3,0.027721423155483427,-2.0447771391481733,30.35000038146973,1.218179422178605,30.31999969482422,1.0,29.899999618530273,0.027721423155483427
9035,2008-12-05,30.10000038146973,30.10000038146973,28.940000534057614,29.290000915527344,2962700.0,0.017579461092119164,1.8641990425574424,-1.5282988991373825,22.21392740636486,26.833726409803315,1.943922359970383,5.11273235497104,6.501002949265786,6.6931097573522855,16.44206474992366,1.1599998474121165,-3.0052158134481033,-4.261999511718745,-10.894635156678387,2.3706361332408967,-7.5783173341985695,-0.9456816892389242,3.3113515963778433,39.18919615540276,11.378187777124843,3.3163178224798218,12,2.345000267028805,4.089999198913564,6.804999351501461,6.549999237060543,-0.9799995422363317,4,-0.009966815302562826,-1.7107405708485017,29.57999992370605,-2.0447771391481733,30.35000038146973,1.218179422178605,30.31999969482422,-0.009966815302562826
9036,2008-12-08,29.86000061035156,30.75,29.38999938964844,30.75,2996800.0,-0.007973414221812414,2.0561832427520623,-1.098765403027741,21.068259292945527,25.995049304726194,1.3176030426401688,5.031010222332387,6.629498931948728,6.911684720584137,18.159822801233215,1.360000610351559,-3.461126939857486,-4.133999252319338,-10.914042096456871,2.646043591818195,-7.524020674388101,-0.7439778302505715,2.746508107613824,47.42271791473547,22.274074479655628,3.3900214220687657,12,1.6099996566772496,4.329998970031735,7.0449991226196325,6.7899990081787145,-0.4500007629394496,0,-0.018754231809924082,1.8641990425574424,30.10000038146973,-1.7107405708485017,29.57999992370605,-2.0447771391481733,30.35000038146973,-0.018754231809924082
9037,2008-12-09,29.07999992370605,30.11000061035156,28.8700008392334,29.84000015258789,2457900.0,-0.026121924671867025,-1.1016973809481414,0.8539334270577954,20.028214758756192,25.44071955269851,1.5662659026219892,5.442662197165834,7.2827646713639105,7.669818561985171,19.465460709778164,1.2399997711181605,-3.776177805531411,-4.5029999732971255,-11.43411978410192,2.428119837507669,-7.968559878699519,-1.0374400678947282,2.866537321155935,10.447724369862552,-10.63629616522812,3.465559905402397,12,1.4200010299682653,5.07499980926514,7.82499980926514,7.569999694824222,0.6399993896484375,1,0.005502058040986579,2.0561832427520623,29.86000061035156,1.8641990425574424,30.10000038146973,-1.7107405708485017,29.57999992370605,0.005502058040986579
9038,2008-12-10,28.3700008392334,29.32999992370605,27.71999931335449,29.32999992370605,4371800.0,-0.024415374358163655,2.354171137019313,1.2631563096830434,19.929836349509273,24.06859854265125,2.077762615660788,5.763758645224414,7.8277633733998755,8.357272631539047,21.16276637644365,1.6100006103515625,-4.259307498688663,-4.778499031066893,-11.879307260035944,2.322309197902154,-8.328903145551415,-1.2280949165823678,2.9612291245028715,20.569669533725758,0.7528999884134038,3.550404114484524,12,1.5549993515014648,5.209998130798333,8.534998893737793,8.279998779296875,1.2999992370605469,2,0.024321417211760288,-1.1016973809481414,29.07999992370605,2.0561832427520623,29.86000061035156,1.8641990425574424,30.10000038146973,0.024321417211760288
9039,2008-12-11,28.61000061035156,29.21999931335449,28.290000915527344,28.649999618530273,2619100.0,0.008459632147287843,-1.7352958501044733,0.04166567325497687,23.7471205950104,23.252726579237645,1.4808620838167492,5.152338918598179,7.37218121161769,8.092860814689015,23.018657859882914,0.9299983978271449,-4.360119668644213,-4.134999275207523,-11.307641064147514,3.0376425137324645,-7.721320169677515,-0.5486783807375275,1.998983223308354,29.372973442536853,7.321568072611964,3.5863208944699942,12,1.1999988555908239,4.969998359680172,8.294999122619632,8.039999008178714,1.3699989318847692,3,0.02446692906876624,2.354171137019313,28.3700008392334,-1.1016973809481414,29.07999992370605,2.0561832427520623,29.86000061035156,0.02446692906876624
9040,2008-12-12,28.68000030517578,28.82999992370605,28.07999992370605,28.489999771118164,2684800.0,0.002446686240156648,2.061225919712307,-4.750131133469608,18.86792039517647,22.40549414472482,0.9862735595731138,4.512733100303919,7.104889482998885,7.980725093519311,24.177102390108672,0.75,-4.174570409117102,-3.556499671936038,-10.33811606501213,3.225116721140054,-6.947307868474084,-0.1656914753979919,1.3511866244230468,31.683193870299142,12.1241315530079,3.390808196538047,12,0.6199989318847656,4.6349992752075195,8.254999160766602,7.969999313354492,1.3099994659423828,4,0.011854956379708792,-1.7352958501044733,28.61000061035156,2.354171137019313,28.3700008392334,-1.1016973809481414,29.07999992370605,0.011854956379708792
9041,2008-12-15,28.3700008392334,28.940000534057614,28.1200008392334,28.86000061035156,3250800.0,-0.010808907344622254,1.5230774648094136,-2.578938914822046,23.589740379478414,21.823059113835704,1.1805684525716877,4.32294211089831,7.204768897462316,8.251786900175382,25.329176997334773,0.8199996948242152,-4.21477023314948,-3.408499240875244,-9.916590272973394,3.099591791222906,-6.662544756924319,-0.15445372482616904,1.1989485671165632,27.196701804957495,6.61297187515753,3.254045516049075,12,0.9299983978271484,4.944998741149902,8.442499160766602,8.279998779296875,1.8799991607666016,0,0.026436375671967216,2.061225919712307,28.68000030517578,-1.7352958501044733,28.61000061035156,2.354171137019313,28.3700008392334,0.026436375671967216
9042,2008-12-16,29.459999084472656,29.54999923706055,28.54999923706055,28.60000038146973,3320900.0,0.03842080412390669,-1.0833311809456223,-1.7551002137010032,40.59878893591148,23.037096845579047,-0.04945007095839671,2.7269333863202547,5.935228499565483,7.131189076136039,26.616463528432245,1.179998397827152,-4.244725177322344,-1.9085009574890144,-7.866403077110888,4.049401162132863,-4.88745201729995,1.0704501023219244,-1.7399997711181676,95.081958669942,69.36236928390355,2.9789510598109383,12,-0.15999984741210938,3.8550004959106445,7.590001106262207,7.190000534057617,0.8400001525878942,1,-0.0016971907201076553,1.5230774648094136,28.3700008392334,2.061225919712307,28.68000030517578,-1.7352958501044733,28.61000061035156,-0.0016971907201076553
9043,2008-12-17,28.8700008392334,29.56999969482422,28.78000068664551,29.170000076293945,2552600.0,-0.020027096523238752,-2.291665673255007,-0.34883684825688177,31.39678810832433,24.604510691275213,0.3447909158760396,2.773122303883085,6.343831244192934,7.692754106566632,28.143389794410844,0.7899990081787074,-3.9959282220405896,-2.0629991531372056,-7.344055204713413,3.218056898439002,-4.703527178925313,0.5775288726508983,-1.1134015274047897,53.02020381751419,25.789010611531104,2.6405280257881043,12,0.36499881744384766,4.444998741149902,8.199999809265137,7.779998779296875,1.8699989318847656,2,0.029442273966475696,-1.0833311809456223,29.459999084472656,1.5230774648094136,28.3700008392334,2.061225919712307,28.68000030517578,0.029442273966475696
9044,2008-12-18,28.46999931335449,29.420000076293945,28.25,28.899999618530273,3313100.0,-0.013855265474579381,-1.6896586499462873,1.4333379957529715,28.485571660276378,25.30136005282094,0.6378581064988857,2.6414666809169702,6.583385737791577,8.047497016047782,29.757695911894533,1.1700000762939453,-3.8271002323997365,-2.0395007133483922,-6.60183326953646,2.5228318428396754,-4.320666991442426,0.2416655647456416,-0.6408639862060568,26.174459701813458,-1.1941105764736228,2.2811662780940343,12,0.7650003433227575,4.845000267028812,8.577500343322757,8.180000305175785,2.6400012969970703,3,0.04214965900531542,-2.291665673255007,28.8700008392334,-1.0833311809456223,29.459999084472656,1.5230774648094136,28.3700008392334,0.04214965900531542
9045,2008-12-19,28.3799991607666,29.059999465942386,27.399999618530273,28.68000030517578,6752100.0,-0.003161227775150377,2.132076761824204,0.6976765848725125,37.8594180086666,27.167044354567725,0.512067474446134,2.29465341824109,6.608844809545474,8.084709202788858,32.32081304523635,1.659999847412113,-3.691187338746481,-1.7775009155273445,-5.798874726585417,2.2438728955307283,-3.7881878210563826,0.23318599000169016,1.1900005340576172,45.16126763967813,13.73876848477903,2.0106869055290355,12,0.3750009536743164,4.77500057220459,8.57750129699707,8.270000457763672,2.590000152587887,4,0.056377745904997,-1.6896586499462873,28.46999931335449,-2.291665673255007,28.8700008392334,-1.0833311809456223,29.459999084472656,0.056377745904997
9046,2008-12-22,27.79999923706055,28.43000030517578,27.35000038146973,28.43000030517578,2708800.0,-0.020436925329718192,2.4285653735066584,2.099995549536822,30.373822612961504,28.316556338368315,0.8595133088313318,2.3268663187251413,7.133319487164069,8.61567679960886,34.32296494317787,1.0799999237060511,-3.32792698661315,-1.9340007781982393,-4.8870537236602765,1.0190521672637978,-3.4105272509292597,-0.457474305467219,1.7266004562377901,20.27022498988335,-12.610791978813094,1.4765264727310194,12,0.6600008010864222,5.3300008773803675,9.042500495910641,8.850000381469723,2.570001602172848,0,0.07877699978991703,2.132076761824204,28.3799991607666,-1.6896586499462873,28.46999931335449,-2.291665673255007,28.8700008392334,0.07877699978991703
9047,2008-12-23,27.84000015258789,28.29999923706055,27.75,27.75,2124100.0,0.0014388818929900182,-11.2221845462638,-0.14285714285714365,30.482108442437365,29.489031015360325,0.6985844489497168,1.9389254200287027,6.987789226484374,8.534841004942663,35.78330990374167,0.5499992370605504,-3.1137107362781222,-1.6099998474121087,-4.083556588737579,0.863556893913362,-2.8467782180748458,-0.37322147674937156,1.5995355682373038,22.07206858896526,-10.892011827661712,1.236778370662736,12,0.619999885559082,5.285000801086426,9.0024995803833,8.809999465942383,2.8899993896484375,1,0.08656608599867721,2.4285653735066584,27.79999923706055,2.132076761824204,28.3799991607666,-1.6896586499462873,28.46999931335449,0.08656608599867721
9048,2008-12-24,28.88999938964844,29.01000022888184,27.81999969482422,27.81999969482422,1955100.0,0.03771548963023075,-1.224300698054154,11.888865341414865,44.85841412564237,31.834730296541657,-0.3016138797194188,0.7593127239407771,5.831002717458173,7.4409160388001006,36.19241267870341,1.1900005340576207,-2.8327126424801214,-0.45300054550170543,-2.821700489214127,1.915699398210716,-1.6373505173579161,0.7313494263545053,0.4659549176025344,74.39609831969022,37.149698910835774,1.1843499718562114,12,-0.4299993515014684,3.9050016403198207,8.36499977111816,7.760000228881832,2.4099998474121094,2,0.04880581091037772,-11.2221845462638,27.84000015258789,2.4285653735066584,27.79999923706055,2.132076761824204,28.3799991607666,0.04880581091037772
9049,2008-12-26,28.459999084472656,29.059999465942386,28.3700008392334,29.059999465942386,1390000.0,-0.014884053799248509,1.2999939600664874,-0.5607481799967216,37.613277687900556,33.917547773511004,0.11719542447261233,0.9696737935988757,6.18957143334805,7.820052454238606,36.400235481218964,0.6899986267089879,-2.452796353481755,-0.712000846862793,-2.7848589127533643,1.3608572190277783,-1.7484298798080786,0.3244281860824927,0.8157170657470694,64.9122396077327,26.758591891679146,1.0364290329452854,12,9.5367431640625e-07,4.3350019454956055,8.662500381469727,8.190000534057617,2.4200000762939453,4,0.08011246521400772,-1.224300698054154,28.88999938964844,-11.2221845462638,27.84000015258789,2.4285653735066584,27.79999923706055,0.08011246521400772
9050,2008-12-29,28.75,28.79999923706055,28.209999084472656,28.520000457763672,2763600.0,0.010189772482654957,2.5757799946824558,-0.3833323266777482,41.67915356019447,35.92748257136834,-0.18085014438353753,0.44245392108416226,5.788449052146937,7.478601274700566,36.82049018596918,0.5900001525878942,-1.992535504010199,-0.2569999694824219,-1.8304789748358878,1.316479035871044,-1.043739472159153,0.5297395331943093,0.4486875194697255,81.87136655467938,43.035826276544945,0.7867395026767329,12,-0.28999996185302734,3.715001106262207,8.372499465942383,7.899999618530273,1.9699993133544886,0,0.08208697775135865,1.2999939600664874,28.459999084472656,-1.224300698054154,28.88999938964844,-11.2221845462638,27.84000015258789,0.08208697775135865
9051,2008-12-30,29.5,29.5,28.82999992370605,28.82999992370605,2142700.0,0.026086956521739202,1.0000000000000107,2.913049607748842,53.16265237610061,37.323467398056025,-0.8422775794498953,-0.3573722058354356,4.906994157533248,6.690570155729276,36.596833616265116,0.75,-1.6225504251146035,0.5130000114440918,-1.022394505217111,2.0483945281052947,-0.25469724688650786,1.2806972697746914,-2.14999961853027,100.0,55.19528623469813,0.7676972583306009,12,-1.0399999618530273,2.840001106262207,7.424999237060547,7.149999618530273,1.0599994659423864,1,0.04983048519845723,2.5757799946824558,28.75,1.2999939600664874,28.459999084472656,-1.224300698054154,28.88999938964844,0.04983048519845723
9052,2008-12-31,30.01000022888184,30.35000038146973,29.489999771118164,29.489999771118164,2353200.0,0.017288143351926744,-2.3076917433884887,0.7761199978364418,62.73291723112156,40.80525952281126,-1.4148412182069343,-0.9399809139490465,4.273590580473584,6.125478749276606,35.975964249812094,0.860000610351566,-1.1784895626168783,1.038500213623049,-0.44563758816940435,2.5226380154155024,0.29643131272682055,1.7805691145192775,-2.6169998550415023,86.56126243828449,37.09269415398225,0.7420689008962269,12,-1.1599998474121094,1.6400003433227504,6.597499847412106,6.639999389648434,1.0,2,0.011996021579669724,1.0000000000000107,29.5,2.5757799946824558,28.75,1.2999939600664874,28.459999084472656,0.011996021579669724
9053,2009-01-02,30.43000030517578,30.690000534057614,29.78000068664551,30.18000030517578,2050400.0,0.013995337323914114,1.3636345621275132,0.48076880754135315,63.74622347790964,44.72310972477052,-1.777172925323761,-1.426834861924796,3.728654767770891,5.643328853638494,35.21331304833166,0.9099998474121023,-0.831437213977793,1.4545002937316909,-0.04562592246858799,2.9546265099319697,0.7044371856315514,2.2045634018318303,-2.9187199310302674,89.51612593108182,35.95628239996606,0.7500631081001385,1,-1.4099998474121094,0.24499988555908203,5.542499542236328,6.219999313354492,-0.26000022888183594,4,0.009858666909363212,-2.3076917433884887,30.01000022888184,1.0000000000000107,29.5,2.5757799946824558,28.75,0.009858666909363212
9054,2009-01-05,30.399999618530273,30.75,29.979999542236328,30.3700008392334,2937100.0,-0.0009858917628865482,1.109591618111985,0.1199951171875,63.069903748461876,47.524274806969984,-1.6143804225145146,-1.4042485831669183,3.655296092070394,5.6126097022451376,34.219278181713484,0.7700004577636719,-0.7773782974787729,1.3834996223449707,-0.22695684568300578,2.993956090372947,0.5782713883309825,2.188727856358959,-2.697996034790034,86.2204623892011,28.6585055342103,0.8052282340139886,1,-1.3499994277954102,-0.659998893737793,4.567500114440918,5.404999732971191,-0.14999961853027344,0,0.029605250981045605,1.3636345621275132,30.43000030517578,-2.3076917433884887,30.01000022888184,1.0000000000000107,29.5,0.029605250981045605
9055,2009-01-06,29.79999923706055,30.649999618530273,29.46999931335449,30.489999771118164,2626900.0,-0.019736854901274192,1.33663373815698,-23.000953713122975,60.40755620916869,50.86135631765967,-0.8848184035295716,-0.8726153586185568,4.110918412194291,6.148104183223534,33.19243750798954,1.1800003051757848,-0.5993137243512585,0.798499298095706,-0.7746206731997312,2.371619269391143,0.011939312447985628,1.5850592837434263,-1.854155940019531,50.520795563030696,-10.432630956986152,0.7865599856477188,1,-0.5499992370605504,-0.05999851226806996,4.897500038146969,5.7349996566772425,0.8299999237060511,1,0.03624160910591301,1.109591618111985,30.399999618530273,1.3636345621275132,30.43000030517578,-2.3076917433884887,30.01000022888184,0.03624160910591301
9056,2009-01-07,29.29999923706055,29.6299991607666,29.1200008392334,29.45000076293945,2476600.0,-0.016778523919496524,1.0,0.2173933475048214,48.726116390739065,52.88846831191542,-0.16725603571840253,-0.4392404504706242,4.496761399315982,6.578439239973843,32.765358481696836,0.679998397827152,-0.35681073594425783,0.32649936676025604,-1.2015715850719353,1.8545703185924474,-0.4375361091558396,1.0905348426763517,-1.1298234037828117,11.042852178064761,-43.71012225825039,0.7640354759160966,1,-0.014999389648441053,0.3250007629394496,5.395000457763668,6.2349996566772425,1.5799999237060511,2,0.048464167688367255,1.33663373815698,29.79999923706055,1.109591618111985,30.399999618530273,1.3636345621275132,30.43000030517578,0.048464167688367255
9057,2009-01-08,29.239999771118164,29.38999938964844,28.8700008392334,29.25,1610700.0,-0.00204776339606505,2.5862091645126073,0.06666751436855002,53.21737988189705,53.81724228483261,0.1254054815443375,-0.38645325670958286,4.435362141834304,6.566440215301455,32.15771669165599,0.5199985504150426,-0.2247412300278704,0.25849990844726634,-1.2735887174700906,1.7905885343646233,-0.5075444045114104,1.024544221405943,-0.863438004502644,19.680803034714774,-33.833505750486864,0.7660443129586777,1,0.23999977111816406,-0.125,5.130000114440918,6.1349992752075195,0.5400009155273473,3,0.04514362876733169,1.0,29.29999923706055,1.33663373815698,29.79999923706055,1.109591618111985,30.399999618530273,0.04514362876733169
9058,2009-01-09,29.059999465942386,29.399999618530273,28.96999931335449,29.26000022888184,1794200.0,-0.0061559612375090556,-1.2631531395873457,19.999618539004388,55.334537756172736,55.78627118130729,0.3710792021290743,-0.16032971315857125,4.390721042783678,6.6761771861821835,31.060296549648193,0.4300003051757848,0.022659074547600966,0.04399967193603871,-1.4609451688587924,1.5489445127308699,-0.7084727484613751,0.7964720923334525,-0.49356264065610844,10.10631444279543,-44.93030281361753,0.7524724203974152,1,0.42000007629394176,0.0550003051757777,5.180000305175778,6.184999465942379,0.3100013732910121,4,0.06710257394274244,2.5862091645126073,29.239999771118164,1.0,29.29999923706055,1.33663373815698,29.79999923706055,0.06710257394274244
9059,2009-01-12,29.309999465942386,29.76000022888184,28.84000015258789,29.06999969482422,2399100.0,0.008602890729333845,-1.6285759439347678,-1.1999942779759472,58.17223116116926,57.61883535919338,0.2842203760334492,-0.37439405965830375,3.963999469285607,6.365436182059238,29.764940151749066,0.9200000762939489,0.2922538691915939,0.2589997291564963,-1.238730530852397,1.7567299891653896,-0.4898654008479504,1.007864859160943,-0.5688775866790117,25.96682055426955,-29.066516966886137,0.7488651300044461,1,0.480000495910641,-0.1949996948242223,4.76500034332275,5.934999465942379,0.25,0,0.02934154302359726,-1.2631531395873457,29.059999465942386,2.5862091645126073,29.239999771118164,1.0,29.29999923706055,0.02934154302359726
9060,2009-01-13,29.020000457763672,29.65999984741211,28.95000076293945,29.35000038146973,3325000.0,-0.009894200391087904,-2.0212771138120345,-1.375000993411688,61.296304407104344,58.52257447374936,0.6890026479753573,-0.06073076388388543,4.054144513585854,6.588239769491693,28.317024851660012,0.7099990844726598,0.37700821711325005,-0.04799928665160991,-1.5356835377898008,1.439684964486581,-0.7918414122207054,0.6958428389174856,-0.18000030517578125,19.565248940073936,-38.21859044267202,0.7438421255690961,1,0.7749996185302734,0.029999732971191406,4.792499542236328,6.024998664855957,0.4300003051757777,1,0.04238454592812624,-1.6285759439347678,29.309999465942386,-1.2631531395873457,29.059999465942386,2.5862091645126073,29.239999771118164,0.04238454592812624
9061,2009-01-14,29.1200008392334,29.36000061035156,28.290000915527344,28.95000076293945,3518100.0,0.0034459124704449007,2.2923086854839196,-0.5151518654451979,61.72161588031632,58.410207656993215,0.5916489914267302,-0.10715603180588573,3.7510091775311594,6.42573341586732,27.08766132040319,1.0699996948242152,0.5650565644347267,0.014501094818115234,-1.4364584925533173,1.4654606821895477,-0.7109786988676028,0.7399808885038333,1.6299991607666016,56.46260621795931,-5.597348260143612,0.7254797936857166,1,0.39999961853027344,-0.07000064849853516,4.1974992752075195,5.774998664855957,-0.4900016784667969,2,0.05185433647030613,-2.0212771138120345,29.020000457763672,-1.6285759439347678,29.309999465942386,-1.2631531395873457,29.059999465942386,0.05185433647030613
9062,2009-01-15,29.40999984741211,29.51000022888184,28.79999923706055,28.989999771118164,2027200.0,0.009958756861984552,1.2903226798827028,2.4705875753121362,55.531918865460476,57.49750714449887,0.23198519424394703,-0.42276847680262364,3.2480302473063176,6.0675739585079995,26.320703949788232,0.7100009918212891,0.7182459459577011,0.3070000648498521,-1.1415580730250952,1.7555582027247993,-0.41727900408762153,1.0312791337873257,1.2908001708984358,76.19043911857078,15.042747991342566,0.7242790689374742,1,0.1100006103515625,-0.3599996566772461,3.4200000762939453,5.484999656677246,-0.7600002288818359,3,0.04998297589191725,2.2923086854839196,29.1200008392334,-2.0212771138120345,29.020000457763672,-1.6285759439347678,29.309999465942386,0.04998297589191725
9063,2009-01-16,29.71999931335449,30.0,29.46999931335449,29.76000022888184,1818500.0,0.010540614333585552,1.038462384917301,-0.0952402577645139,63.75546124313321,57.573680199462345,-0.2115679209763357,-0.7018050386252206,2.7007282279309273,5.694835834278425,25.334115270582235,0.5900001525878906,0.73479904972546,0.5744996070861781,-0.8950007209826154,2.0439999351549716,-0.16025055694822044,1.3092497711205766,0.9325847229003941,83.6256820726977,22.005967470358577,0.7347501640343975,1,-0.24999904632568004,-0.6699991226196254,2.6075010299682653,5.1400003433227575,-1.029998779296875,4,0.0020188887845653536,1.2903226798827028,29.40999984741211,2.2923086854839196,29.1200008392334,-2.0212771138120345,29.020000457763672,0.0020188887845653536
9064,2009-01-20,29.670000076293945,30.43000030517578,29.6200008392334,29.71999931335449,2233600.0,-0.0016823431431937097,-9.8001576765596,1.2499523173752376,60.59908350542695,57.594961010157704,-0.3084451275295059,-0.5874121746890353,2.529228274471322,5.690429710172914,23.87242959671832,0.8099994659423828,0.6341766730101845,0.4645003318786607,-0.9867494404646244,1.9157501042219458,-0.2611245542929801,1.1901252180503015,0.9353322975463882,64.48596048400323,5.203720899901988,0.7256248861716423,1,-0.3099994659423828,-0.619999885559082,2.082499504089352,4.614998817443848,-2.1700000762939453,1,-0.010111197717867282,1.038462384917301,29.71999931335449,1.2903226798827028,29.40999984741211,2.2923086854839196,29.1200008392334,-0.010111197717867282
9065,2009-01-21,29.979999542236328,30.040000915527344,29.15999984741211,30.01000022888184,2171300.0,0.010448246213186518,18.555131710004876,0.6000228885329587,56.15384389662752,58.420264066367544,-0.6595892685137841,-0.813084903826006,2.0447994389759288,5.320568946727391,22.093008639684346,0.8800010681152344,0.4897819820651321,0.6944997787475593,-0.7414665524356643,2.130466109930783,-0.02348338684405249,1.412482944339171,0.5790262024377455,78.97192096800644,23.814081019614804,0.7179831655916122,1,-0.6199989318847656,-0.9299993515014648,1.7149996757507289,4.304999351501465,-3.2099990844726562,2,-0.014009342318442641,-9.8001576765596,29.670000076293945,1.038462384917301,29.71999931335449,1.2903226798827028,29.40999984741211,-0.014009342318442641
9066,2009-01-22,29.989999771118164,30.09000015258789,29.25,29.25,1964400.0,0.00033356334337986127,-1.2702713848644107,-24.666094475170325,49.70587542312309,58.03009690428155,-0.62739743862182,-0.6857628565551863,1.8436721456038399,5.246645116170008,20.175691542596706,0.8400001525878906,0.34312719377524914,0.594999980926513,-0.690080399533791,1.880080361386817,-0.047540209303637226,1.2375401711566631,0.5236454769729733,73.00611989375017,20.9192151423658,0.6425401902301513,1,-0.6299991607666016,-0.9399995803833008,1.3174996376037598,4.294999122619629,-3.5200004577636754,3,-0.018005969066353877,18.555131710004876,29.979999542236328,-9.8001576765596,29.670000076293945,1.038462384917301,29.71999931335449,-0.018005969066353877
9067,2009-01-23,30.25,30.3700008392334,29.290000915527344,29.43000030517578,2874200.0,0.008669564216943648,1.0377330651052818,1.1081080384459743,47.2222156812418,57.12872778484478,-0.8147412902871274,-0.7968072428096775,1.3890464818310093,4.932525773532404,18.043499972208245,1.0799999237060547,0.2580281249766543,0.7345002174377449,-0.3768665605961097,1.8458669954715994,0.1788168284208176,1.2901836064546721,0.21917236143985974,85.82675273261384,36.8850552572956,0.5556833890169267,1,-0.8899993896484375,-1.1999998092651367,1.0574994087219238,3.7899999618530273,-3.5699996948242188,4,-0.05355374675151725,-1.2702713848644107,29.989999771118164,18.555131710004876,29.979999542236328,-9.8001576765596,29.670000076293945,-0.05355374675151725
9068,2009-01-26,30.29999923706055,30.8799991607666,30.10000038146973,30.489999771118164,1850400.0,0.0016528673408446881,-1.6440715225536762,-0.2317080545967076,48.46625013091101,56.05028544814941,-0.7491277511871388,-0.7755178651365107,1.148727082722445,4.818568473039189,16.395418844450404,0.7799987792968714,0.31043392589997154,0.7139994621276884,-0.40912402284345717,1.837122947098834,0.1524377196421156,1.2755612046132612,-2.0099983215332067,66.27906074131594,21.14189474052155,0.5615617424855732,1,-0.7149991989135778,-1.1849994659423864,1.0075001716613734,3.740000724792477,-3.629999160766605,0,-0.05445543432595634,1.0377330651052818,30.25,-1.2702713848644107,29.989999771118164,18.555131710004876,29.979999542236328,-0.05445543432595634
9069,2009-01-27,30.739999771118164,30.8799991607666,30.270000457763672,30.729999542236328,1764500.0,0.014521470136521941,3.20690199483041,-0.05263263564724287,65.16131572746045,56.4797311504112,-1.0783509527660513,-1.0919323448057625,0.5318456862599348,4.330410544631043,14.711441350429016,0.6099987030029297,0.35088269191242816,1.0399999618530273,-0.06459317606261905,2.1445930997686737,0.4877033928952059,1.5922965308108488,-2.398198890686036,91.86049735244379,45.44610054660507,0.5522965689578232,1,-1.1549997329711914,-1.625,0.5349998474121094,3.02500057220459,-4.459999084472653,1,-0.06668832961367266,-1.6440715225536762,30.29999923706055,1.0377330651052818,30.25,-1.2702713848644107,29.989999771118164,-0.06668832961367266
9070,2009-01-28,31.11000061035156,31.3799991607666,30.76000022888184,30.76000022888184,1568900.0,0.012036462003523818,-2.542847177944586,34.999237078008065,80.47143020446534,58.56304385309443,-1.252412409341897,-1.3450224998846743,-0.08433970326641216,3.9188647825297203,13.028246698215465,0.6399993896484375,0.40819010423996005,1.292000770568844,0.11299842880188393,2.4710031123358043,0.702499599685364,1.8815019414523242,-2.717435764312743,87.32400672318255,34.930240792063614,0.589501170883481,1,-1.0200014114379847,-1.7450008392333949,0.1649990081787145,2.624999046325687,-4.5600013732910085,2,-0.11603987590891807,3.20690199483041,30.739999771118164,-1.6440715225536762,30.29999923706055,1.0377330651052818,30.25,-0.11603987590891807
9071,2009-01-29,30.96999931335449,31.559999465942386,30.79999923706055,31.06999969482422,1362100.0,-0.0045002023224161025,-2.4545423019069688,-0.2857150642230992,78.36065532763259,61.0995701266691,-0.9190383268299058,-1.1481101032859264,-0.15467152997748812,4.009698399831411,12.075951404095035,0.7600002288818359,0.4306729863166687,1.0784995079040485,-0.19641266400854818,2.353411679816645,0.44104342194775015,1.7159555938603468,-2.45793709472656,74.00878725318908,16.755092552956533,0.637456085956298,1,-0.6099996566772425,-1.5149993896484304,-0.014999389648433947,2.4750013351440465,-5.319999694824215,3,-0.13561507745270585,-2.542847177944586,31.11000061035156,3.20690199483041,30.739999771118164,-1.6440715225536762,30.29999923706055,-0.13561507745270585
9072,2009-01-30,30.3700008392334,31.149999618530273,30.21999931335449,31.149999618530273,1711400.0,-0.01937353850254575,1.3846198990570928,7.799958038489872,68.87611459051338,61.668531609711344,-0.188349989666591,-0.5478468243200041,0.21949420819561283,4.540733629279671,11.667411575620035,0.9300003051757848,0.44992982890298805,0.46050100326538157,-0.8315064788652293,1.7525084853959925,-0.18550273779992565,1.1065047443306888,-1.6750623857666014,18.493193635199507,-42.87681174427064,0.6460037410653057,1,-0.010001182556152344,-0.715001106262207,0.4249992370605469,3.024998664855957,-4.060001373291012,4,-0.1284162468919232,-2.4545423019069688,30.96999931335449,-2.542847177944586,31.11000061035156,3.20690199483041,30.739999771118164,-0.1284162468919232
9073,2009-02-02,30.729999542236328,30.899999618530273,29.920000076293945,30.0,1828800.0,0.011853760061075302,-1.2022476726044542,-0.935898313705544,69.8324248554436,62.69445842637986,-0.4358475956726018,-0.9320022012899329,-0.364231226434768,4.115879314065104,11.611342495427701,0.9799995422363281,0.4751677516686925,0.8054997444152825,-0.5185208380583894,2.1295203268889544,0.14348945317844652,1.4675100356521185,-1.8631574280209975,49.39022971929389,-15.778175766229317,0.6620102912368352,2,-0.36999988555908203,-1.0399999618530273,0.0625009536743164,2.6649999618530273,-5.1399993896484375,0,-0.13179301325709736,1.3846198990570928,30.3700008392334,-2.4545423019069688,30.96999931335449,-2.542847177944586,31.11000061035156,-0.13179301325709736
9074,2009-02-03,31.29999923706055,31.40999984741211,30.53000068664551,30.8799991607666,1598700.0,0.01854863987358013,1.7499918043779412,0.5753429310480022,79.53368746139604,65.29221882246526,-0.8384930309231429,-1.5084585073840948,-1.13531459438099,3.4816043540744666,11.623589131315363,0.879999160766598,0.5494749549753699,1.3304994583129925,-0.11698791463818026,2.7779868312641653,0.6067557718374061,2.054243144788579,-2.2715676817415975,84.14632160701163,12.663755858235916,0.7237436864755858,2,-0.894999504089359,-1.414999961853031,-0.6724987030029332,2.095000267028805,-5.099998474121101,1,-0.14792329947677718,-1.2022476726044542,30.729999542236328,1.3846198990570928,30.3700008392334,-2.4545423019069688,30.96999931335449,-0.14792329947677718
9075,2009-02-04,30.8799991607666,31.3799991607666,30.3700008392334,31.3799991607666,2338100.0,-0.013418533116021591,3.0399932861328125,-1.1904759742235402,71.05262917734801,67.66408035071247,-0.3100024028249315,-1.057623920462511,-0.876422883700954,3.8115610281118535,11.18123254891211,1.0099983215332031,0.5530490925533229,0.8564993858337395,-0.643974381440195,2.356973153107674,0.10626250219677047,1.6067362694707086,-1.6996735308102444,58.53655132630548,-14.232667891113145,0.7502368836369677,2,-0.4549989700317383,-0.994999885559082,-0.2524986267089844,2.515000343322754,-3.9499988555908203,2,-0.14896368520519399,1.7499918043779412,31.29999923706055,-1.2022476726044542,30.729999542236328,1.3846198990570928,30.3700008392334,-0.14896368520519399
9076,2009-02-05,30.71999931335449,31.040000915527344,30.40999984741211,30.79999923706055,1898400.0,-0.005181342349756091,1.249990633610692,0.15999984741212359,66.17284357611618,69.76970567236518,-0.039741673691750634,-0.8282515355388291,-0.9101146263243933,3.8764795016298343,10.455917112171068,0.6300010681152344,0.5840663101434735,0.6254995346069308,-0.8651796336497313,2.1161787028635928,-0.11984004952140026,1.3708391187352618,-1.396893253238968,53.691232211410835,-17.875010656966936,0.7453395841283317,2,0.020000457763675428,-0.7949991226196254,-0.2574987411498988,2.675000190734867,-3.340000152587887,3,-0.13574219301760115,3.0399932861328125,30.8799991607666,1.7499918043779412,31.29999923706055,-1.2022476726044542,30.729999542236328,-0.13574219301760115
9077,2009-02-06,30.559999465942386,30.95000076293945,30.31999969482422,30.71999931335449,1898600.0,-0.005208328482694591,1.0322525072294464,1.9999999999997335,60.76923904569923,71.13670444067499,0.18869978817663124,-0.5947851101674466,-0.861004799129681,3.9395022989535953,9.470679622409959,0.6300010681152308,0.6216294788768089,0.39949970245361754,-1.0481474305995846,1.8471468355068197,-0.3243238640729835,1.1233232689802186,-1.1026798014772545,42.95298576912909,-25.96884927726324,0.7238235665266003,2,0.1800003051757777,-0.6349992752075231,-0.15999889373779652,2.835000038146969,-3.159999847412113,4,-0.16066753708173542,1.249990633610692,30.71999931335449,3.0399932861328125,30.8799991607666,1.7499918043779412,31.29999923706055,-0.16066753708173542
9078,2009-02-09,31.01000022888184,31.149999618530273,30.209999084472656,30.56999969482422,2122500.0,0.014725156112681104,1.6111150847578857,-2.750005960470306,65.58139988768825,71.18338045847807,-0.16762333725895928,-0.939368153245379,-1.3386804299461836,3.4027789631717518,8.527890713885347,0.9400005340576172,0.7073890359424055,0.7520004272460987,-0.6453591535540859,2.1493600080462834,0.05332063684600641,1.450680217646191,-1.426519776328071,66.66671964853974,-2.6998884010373985,0.6986797904000922,2,-0.2700004577636754,-1.0850000381469762,-0.7599997520446813,2.384999275207516,-4.069999694824226,0,-0.15156403509349237,1.0322525072294464,30.559999465942386,1.249990633610692,30.71999931335449,3.0399932861328125,30.8799991607666,-0.15156403509349237
9079,2009-02-10,30.170000076293945,31.06999969482422,29.979999542236328,30.96999931335449,3260400.0,-0.027088040838050054,1.1800003051757812,-1.8181778773836184,51.966879265619426,68.01620813193963,0.6515353360470328,-0.03334504961240725,-0.5640887999659157,4.157796137711557,7.8561811721552495,1.0900001525878906,0.7699925381457824,-0.1309997558593743,-1.4566157837340938,1.1946162720153453,-0.7938077697967358,0.5318082580779873,-0.46792848293685907,13.571470416333447,-52.325481272767455,0.6628080139373601,2,0.5699996948242188,-0.24499988555908203,-0.32249975204467773,3.22499942779541,-3.8099994659423864,1,-0.15180642731601401,1.6111150847578857,31.01000022888184,1.0322525072294464,30.559999465942386,1.249990633610692,30.71999931335449,-0.15180642731601401
9080,2009-02-11,30.25,30.40999984741211,30.020000457763672,30.229999542236328,2409500.0,0.002651638167177728,1.2941130271853156,-0.0250005960470163,52.6530637665623,65.15980906959848,0.4880377170399903,-0.0173619065593833,-0.715396671266646,3.9877851798853214,7.148171612129288,0.3899993896484375,0.8302747023264416,-0.11249980926513814,-1.2941998732185134,1.069200254688237,-0.7033498412418275,0.47835022271155125,-0.4364527342877942,23.07696069720924,-40.18902695206931,0.590850031976688,2,0.41499996185302734,-0.3249998092651367,-0.8549995422363281,3.1449995040893555,-3.770000457763672,2,-0.13388427229952238,1.1800003051757812,30.170000076293945,1.6111150847578857,31.01000022888184,1.0322525072294464,30.559999465942386,-0.13388427229952238
9081,2009-02-12,30.6299991607666,30.6299991607666,29.86000061035156,29.96999931335449,1908200.0,0.012561955727821594,1.333329480102892,32.99923707800895,53.78485329179213,63.483002258629455,0.06117032326438476,-0.2934824941098597,-1.0944468535215819,3.5171548109923876,5.934740515254814,0.7699985504150426,0.8040410112436369,0.1919994354248047,-0.8387610310497493,1.2227599018993587,-0.3233807978124723,0.7073796686620817,0.9300003051757848,59.68985600246044,-0.6925072012664586,0.5153802332372767,2,0.005001068115234375,-0.7049989700317383,-1.1349987983703613,2.765000343322754,-3.689998626708988,3,-0.12079657058332804,1.2941130271853156,30.25,1.1800003051757812,30.170000076293945,1.6111150847578857,31.01000022888184,-0.12079657058332804
9082,2009-02-13,30.8799991607666,31.03000068664551,30.40999984741211,30.76000022888184,2812500.0,0.008161932969303454,1.9523710048046463,0.18181660549662687,55.55555555555552,61.896683447530776,-0.12167386335022101,-0.45082102066325547,-1.354113216607626,3.1952597745428264,5.010009358428473,0.620000839233402,0.6985169078203342,0.36849946975707937,-0.5579827014295624,1.2949816409437211,-0.09474161583624152,0.8317405553504003,0.6460003280639697,79.0697158639779,18.630477926004858,0.46324108559332106,2,-0.24499893188476562,-0.9549989700317383,-1.4249992370605469,2.515000343322754,-4.059999465942383,4,-0.11334197199223994,1.333329480102892,30.6299991607666,1.2941130271853156,30.25,1.1800003051757812,30.170000076293945,-0.11334197199223994
9083,2009-02-17,29.78000068664551,30.520000457763672,29.540000915527344,30.520000457763672,3202500.0,-0.03562171321295404,1.648648230675846,-6.166719649044881,41.83673866586742,57.70813358136093,0.9268655585674388,0.6892408216582488,-0.27772964318366533,4.209849998287151,4.469089408651075,1.3399982452392578,0.5742223457186455,-0.7344990730285623,-1.650519263747146,0.18152111769002133,-1.1925091683878541,-0.2764889776692705,1.7126788246154803,15.68627206542359,-39.09387473773312,0.4580100953592926,2,0.6799993515014613,0.14499950408935192,-0.48250102996826527,3.614998817443844,-2.5300006866455114,1,-0.0799194430234691,1.9523710048046463,30.8799991607666,1.333329480102892,30.6299991607666,1.2941130271853156,30.25,-0.0799194430234691
9084,2009-02-18,29.3700008392334,30.15999984741211,29.1299991607666,29.8700008392334,3264100.0,-0.013767623840115428,-1.1020350172439295,0.6756758846620803,35.30404670687355,53.73606886241934,1.1558550470881492,1.1337405743234257,0.12822739539055306,4.534862821681735,4.528940633865948,1.0300006866455078,0.5045501050690326,-1.1294989585876465,-2.1112149415393446,-0.14778297563594833,-1.6203569500634956,-0.6386409671117974,2.0445715281982473,12.63165714331603,-36.46085126871857,0.49085799147584935,2,0.7699985504150391,0.5549993515014648,-0.07250118255615234,4.024998664855957,-2.160001754760742,2,-0.08273749525841723,1.648648230675846,29.78000068664551,1.9523710048046463,30.8799991607666,1.333329480102892,30.6299991607666,-0.08273749525841723
9085,2009-02-19,29.559999465942386,30.1200008392334,29.45000076293945,29.54999923706055,2624800.0,0.006469139301323423,-5.381038883186552,-0.020000457763671875,38.19094337500757,50.62696884007393,0.848111456863144,0.9598766431711248,-0.08045332720323373,4.255648416496175,4.170352697056625,0.75,0.3999812181873139,-0.9185003280639599,-1.9629694848947636,0.1259688287668439,-1.44073490647936,-0.39626574964855976,1.7174985090893564,22.631576833964576,-22.346311286732497,0.5222345784154016,2,0.5799999237060511,0.3650007247924769,-0.10749959945679066,3.835000038146969,-2.109998703002937,3,-0.10825436107594366,-1.1020350172439295,29.3700008392334,1.648648230675846,29.78000068664551,1.9523710048046463,30.8799991607666,-0.10825436107594366
9086,2009-02-20,29.45000076293945,29.6299991607666,29.0,29.290000915527344,3669500.0,-0.003721201116044459,1.4230893378523115,15.999618539004032,41.60582925381861,48.49770108542053,0.8482145924589943,1.0828647400922513,0.01693699471393373,4.279356749878094,4.02219583903424,0.6299991607666016,0.18474611054961088,-1.0014990806579611,-2.1241320929214993,0.12113393160557706,-1.562815586789732,-0.44018257452619025,1.698647283236383,22.16751776981201,-25.079842561963456,0.5613165061317695,2,0.6249990463256871,0.4749994277954137,-0.027500629425045275,3.944998741149906,-2.4500007629394496,4,-0.10084893527203698,-5.381038883186552,29.559999465942386,-1.1020350172439295,29.3700008392334,1.648648230675846,29.78000068664551,-0.10084893527203698
9087,2009-02-23,28.6299991607666,29.959999084472656,28.29999923706055,29.729999542236328,3959900.0,-0.027843856737849615,1.128205661159395,-6.875008940705396,32.32321934938828,44.802347692276086,1.5261455377002342,1.8712152895880756,0.8396873686293809,5.005507635449135,4.423790893711581,1.6599998474121058,-0.0025849723403936764,-1.74050064086914,-3.127089837095916,-0.3539114446423639,-2.433795238982526,-1.0472060427557537,2.346757041715165,14.864853254519076,-30.784957697030634,0.6932945981133872,2,1.0550003051757812,1.3000001907348668,0.655001163482666,4.765000343322754,-1.2699985504150426,0,-0.05902894433279948,1.4230893378523115,29.45000076293945,-5.381038883186552,29.559999465942386,-1.1020350172439295,29.3700008392334,-0.05902894433279948
9088,2009-02-24,28.649999618530273,29.01000022888184,28.1200008392334,28.61000061035156,3113300.0,0.0006985839451605358,1.3421029516211078,-0.03636272209766985,25.417431759174306,41.85240908044885,1.2696959741798537,1.814282119703421,0.8456136578593174,4.877247919708665,5.3974938235912004,0.889999389648441,-0.16414030474114583,-1.6380002021789544,-3.22422486331579,-0.05177554104211879,-2.431112532747374,-0.8448878716105348,2.0590808874093725,25.980344949777802,-14.188547032025163,0.7931123305684187,2,0.9250011444091797,1.1900005340576172,0.6350007057189941,4.744999885559082,-0.9099998474121094,1,-0.06387434373724898,1.128205661159395,28.6299991607666,1.4230893378523115,29.45000076293945,-5.381038883186552,29.559999465942386,-0.06387434373724898
9089,2009-02-25,28.690000534057614,29.040000915527344,28.46999931335449,28.540000915527344,2844000.0,0.0013961925326333446,-2.9310072675851826,3.750083448571415,28.143718957985755,39.12914854616257,1.1149257003254043,1.6999849485591305,0.824801763132438,4.703372150960423,6.4072273765088585,0.5700016021728551,-0.2965829552666577,-1.4954993247985868,-3.2178410068035426,0.22684235720636892,-2.3566701658010665,-0.6343284837961072,1.7083904118772821,28.49998474121076,-8.959467995299562,0.8611708410024788,2,0.8850002288818395,1.149999618530277,0.5699996948242223,4.704998970031742,-0.7800006866455043,2,-0.050191722107087555,1.3421029516211078,28.649999618530273,1.128205661159395,28.6299991607666,1.4230893378523115,29.45000076293945,-0.050191722107087555
9090,2009-02-26,27.5,28.920000076293945,27.5,28.86000061035156,3207000.0,-0.04147788469522595,-1.088234469140235,-9.066693793471956,23.344372167989462,35.74687286574005,2.0940249272137947,2.746479811887074,2.018302399217035,5.7620765787977035,7.231578398007487,1.4200000762939453,-0.5400289085158683,-2.5049998283386223,-4.546479774617495,-0.4635198820597495,-3.5257398014780605,-1.4842598551991841,2.6249841331307167,0.0,-33.943646471761014,1.0207399731394364,2,1.765000343322754,2.0299997329711914,1.705000400543213,5.8949995040893555,-0.06999969482421875,3,-0.01054548783735798,-2.9310072675851826,28.690000534057614,1.3421029516211078,28.649999618530273,1.128205661159395,28.6299991607666,-0.01054548783735798
9091,2009-02-27,26.770000457763672,27.5,26.770000457763672,27.43000030517578,4807700.0,-0.02654543789950281,-1.2121203363870185,0.48529378765609527,21.331318064730397,31.944179811203924,2.479665788183958,3.3156898568193682,2.753385287865555,6.352647417726615,8.096107853713496,0.7299995422363281,-0.6868422625783701,-3.024999427795411,-5.472265965866427,-0.5777328897243947,-4.248632696830921,-1.801366158759901,2.987485896728746,0.0,-31.448925180836575,1.223633269035509,2,1.875,2.3949995040893555,2.434999942779541,6.624999046325684,-0.1400012969970703,4,0.025401579885986347,-1.088234469140235,27.5,-2.9310072675851826,28.690000534057614,1.3421029516211078,28.649999618530273,0.025401579885986347
9092,2009-03-02,26.46999931335449,26.729999542236328,26.170000076293945,26.40999984741211,4473400.0,-0.01120661708177817,-1.0740759055507478,-0.09090830274831124,14.860669048392324,28.94683874259558,2.3337403760636413,3.4873289423897944,3.0199492693410512,6.52107723067564,9.805671298981222,0.6000003814697266,-0.8695020259434045,-3.1300004959106467,-5.9737486259250225,-0.2862523658962708,-4.551874560917835,-1.7081264309034587,2.8094892976613295,10.452932032614862,-15.857879959828812,1.4218740650071873,3,1.6950006484985387,2.3950004577636754,2.7350010871887243,6.660000801086429,-0.30999946594237926,0,0.020022693630298516,-1.2121203363870185,26.770000457763672,-1.088234469140235,27.5,-2.9310072675851826,28.690000534057614,0.020022693630298516
9093,2009-03-03,26.68000030517578,27.11000061035156,26.520000457763672,26.68000030517578,3243100.0,0.007933547308984767,-2.687504470352599,0.0,20.068612205919095,27.254012686933976,1.8302283977597291,3.1182282771579253,2.797282259471473,6.183701452237955,11.217319698063768,0.6400012969970703,-1.1059917447933003,-2.717499542236329,-5.790031989734672,0.3550329052620178,-4.253765765985502,-1.1812333184871555,2.039780369590101,17.770037621942343,-9.7328378566527,1.536266223749173,3,1.4650001525878906,2.184999465942383,2.5250000953674316,6.449999809265137,-0.5,1,0.02548726751865371,-1.0740759055507478,26.46999931335449,-1.2121203363870185,26.770000457763672,-1.088234469140235,27.5,0.02548726751865371
9094,2009-03-04,26.670000076293945,27.170000076293945,26.34000015258789,26.93000030517578,2653400.0,-0.0003748211681953162,1.2432437308781796,-100.0,18.923613008249646,25.11319820173865,1.5834758846451464,2.9129226395344006,2.807134338548348,6.07950571257021,12.701040797582518,0.8299999237060547,-1.4025357453659382,-2.495999813079834,-5.6612742505644675,0.6692746244047996,-4.078637031822151,-0.9133625943375172,1.5908200907469876,18.181818181818183,-9.472735726384446,1.582637218742316,3,1.3949995040893555,2.1949996948242188,2.679999828338623,6.460000038146973,-0.5499992370605469,2,0.04011997344444351,-2.687504470352599,26.68000030517578,-1.0740759055507478,26.46999931335449,-1.2121203363870185,26.770000457763672,0.04011997344444351
9095,2009-03-05,26.28000068664551,26.649999618530273,26.11000061035156,26.61000061035156,3454300.0,-0.014623149176332118,1.6341547379243464,1.2692293584711607,12.30504220958889,21.85755519682424,1.630771366042591,3.0995473237173563,3.195352114700178,6.40153974757926,14.49825190747703,0.5599994659423864,-1.5569529431110176,-2.6559992790222147,-5.962238018277912,0.6502394602334789,-4.309118648650063,-1.002879909394366,1.6044718640609652,12.23022668642674,-10.90230818851822,1.6531193696278474,3,1.754999160766598,2.5549993515014613,3.069999217987057,6.849999427795407,-0.30000114440918324,3,0.06202431956536825,1.2432437308781796,26.670000076293945,-2.687504470352599,26.68000030517578,-1.0740759055507478,26.46999931335449,0.06202431956536825
9096,2009-03-06,26.54999923706055,26.88999938964844,26.11000061035156,26.40999984741211,2845300.0,0.01027391717505699,-1.1081108946006402,-0.42424067277405686,12.607938985916306,19.666968489771797,1.0126366237942683,2.636288691178077,2.9453706163009414,6.072918503461526,16.257561129027543,0.7799987792968821,-1.6441579266108377,-2.177500724792477,-5.535575678568318,1.1805742289833603,-3.8565382016803973,-0.49846324790455654,0.9795789255749412,41.50932532006639,24.40105245685948,1.6790374768879188,3,1.0250015258789027,2.2850008010864222,3.1775002479553187,6.5800008773803675,-0.6199989318847692,4,0.03314505059897921,1.6341547379243464,26.28000068664551,1.2432437308781796,26.670000076293945,-2.687504470352599,26.68000030517578,0.03314505059897921
9097,2009-03-09,25.649999618530273,26.45000076293945,25.6299991607666,26.31999969482422,1637000.0,-0.033898291690870885,-1.3098604413759656,-4.785735694822767,13.05902544382539,18.293812232510806,1.6153396276793508,3.3197902546132454,3.854052374539073,6.884037046284263,18.336653473478552,0.9200000762939489,-1.8073849321918622,-2.83200035095215,-6.340537882015273,0.676537180110973,-4.5862691164837095,-1.0777315854205902,1.5956630336484317,1.2987302515221624,-15.32890986138688,1.754268765531561,3,1.6850004196166992,2.869999885559082,4.257500171661377,7.4800004959106445,0.4899997711181676,0,0.03820661040198803,-1.1081108946006402,26.54999923706055,1.6341547379243464,26.28000068664551,1.2432437308781796,26.670000076293945,0.03820661040198803
9098,2009-03-10,26.309999465942386,26.459999084472656,25.71999931335449,25.88999938964844,3225800.0,0.025730988585875414,1.0555568801045105,-0.6268657141311743,23.80135878990498,17.81132776939072,0.6576644404075687,2.4133583831453826,3.176733137079861,6.132503174155705,20.279461200863427,0.8099994659423828,-2.0005747329936305,-1.9370004653930621,-5.361187488382548,1.4871865575964236,-3.649093976887805,-0.22490695389831927,0.6125304879538973,44.1558377218842,25.906451427161294,1.7120935114947422,3,0.9650001525878871,2.210000038146969,3.6975002288818324,6.820000648498532,0.2600002288818324,1,-0.00570123989262894,-1.3098604413759656,25.649999618530273,-1.1081108946006402,26.54999923706055,1.6341547379243464,26.28000068664551,-0.00570123989262894
9099,2009-03-11,25.59000015258789,26.440000534057614,25.540000915527344,26.26000022888184,3021600.0,-0.02736599498173753,-1.337665747669677,-1.5952379871117837,18.838314047755603,17.31065464492029,0.9964746539744098,2.9224797027761404,3.8845518330668867,6.776929061854432,22.586675088616328,0.8999996185302699,-2.097399478265075,-2.4279997825622566,-5.9225645232218795,1.0665649580973664,-4.175282152892066,-0.6807174122324469,1.0740236426824552,3.7036513758356926,-13.41344627195103,1.7472823703298115,3,0.9300003051757812,2.885000228881836,4.434999465942383,7.535000801086426,0.850000381469723,2,0.02305588702891126,1.0555568801045105,26.309999465942386,-1.3098604413759656,25.649999618530273,-1.1081108946006402,26.54999923706055,0.02305588702891126
9100,2009-03-12,26.20000076293945,26.32999992370605,25.520000457763672,25.520000457763672,2475400.0,0.02383746020766897,-1.3823503012487413,-1.0149257130493838,26.34644322655518,17.867890774011933,0.20414449451724082,2.101237787806628,3.2598587011583398,6.073537276824187,25.023574562673552,0.8099994659423793,-2.1638497967247616,-1.6154992103576689,-5.03402736274942,1.8030289420340821,-3.3247632865535444,0.09376486583820665,0.2599983215332067,49.635097469767416,31.78716897762148,1.709264076195875,3,0.14499950408935902,2.249999046325687,3.944998741149906,6.595000267028812,0.2099990844726598,3,-0.0030534321136056475,-1.337665747669677,25.59000015258789,1.0555568801045105,26.309999465942386,-1.3098604413759656,25.649999618530273,-0.0030534321136056475
9101,2009-03-13,26.93000030517578,27.0,26.28000068664551,26.45000076293945,3420100.0,0.02786257713659812,1.3225824314429926,0.7058813629682908,37.46313655292625,20.37927605229348,-0.5596225773411483,1.1381863857152723,2.4991679270344243,5.240190644217705,26.976126866672544,0.7999992370605504,-2.2608865642296614,-0.7004997253417962,-3.8690389660881053,2.468039515404513,-2.284769345714949,0.8837698950313566,-1.4099998474121094,95.27028942735706,73.86237159562124,1.5842696203731539,3,-0.5850000381469727,1.4049997329711914,3.22499942779541,5.8650007247924805,-0.3700008392333949,4,-0.03527667107960886,-1.3823503012487413,26.20000076293945,-1.337665747669677,25.59000015258789,1.0555568801045105,26.309999465942386,-0.03527667107960886
9102,2009-03-16,27.3799991607666,28.059999465942386,27.10000038146973,27.20000076293945,2215600.0,0.01670994617494803,-4.052637919178527,0.37499701976492367,41.192783501881955,22.726406196289354,-0.9688478035185142,0.43482565901464554,2.006632731718785,4.690807255338477,28.008332274472835,1.1299991607666051,-2.204089045516625,-0.07550086975097514,-2.850551384567261,2.6995496450653107,-1.463026127159118,1.3120243876571678,-1.8599987030029297,73.2283239880722,50.234247576883824,1.3875252574081436,3,-0.5899991989135742,0.9550008773803711,2.952500820159912,5.0850019454956055,-1.1399993896484375,0,-0.05295832359515029,1.3225824314429926,26.93000030517578,-1.3823503012487413,26.20000076293945,-1.337665747669677,25.59000015258789,-0.05295832359515029
9103,2009-03-17,27.399999618530273,27.56999969482422,27.07999992370605,27.56999969482422,2636300.0,0.0007304769312166393,4.764700602497546,-0.9444532748407694,41.02919915217147,25.18258243450289,-0.9789196916191258,0.23966716326115645,1.929911404795849,4.568613553769623,29.481901170971703,0.4899997711181676,-2.055117181169983,0.06349964141845632,-2.4868711138844297,2.6138703967213424,-1.2116857362329867,1.3386850190698993,-1.778399200439452,74.01574389253953,49.581705342302186,1.2751853776514435,3,-0.6099996566772461,0.9350004196166992,2.9325003623962402,4.940001487731934,-1.529998779296875,1,-0.04598541045342608,-4.052637919178527,27.3799991607666,1.3225824314429926,26.93000030517578,-1.3823503012487413,26.20000076293945,-0.04598541045342608
9104,2009-03-18,26.940000534057614,27.270000457763672,26.59000015258789,27.21999931335449,2104100.0,-0.016788287988207418,2.578938914821998,1.6470509037462555,45.665636914475435,28.889315179490286,-0.5326021371722369,0.535750688881425,2.3276420888775995,4.9348421033451295,30.73919213840052,0.8099994659423828,-1.8404786406499554,-0.2749994277954144,-2.6424407816215982,2.0924419260307694,-1.4587201047085046,0.9087212491176757,-1.2208641540527303,55.905536644761966,27.208376769021335,1.183720676913091,3,-0.1500005722045863,1.3549995422363317,3.3924994468689,4.710000038146976,-2.069999694824215,2,-0.013734255081607749,4.764700602497546,27.399999618530273,-4.052637919178527,27.3799991607666,1.3225824314429926,26.93000030517578,-0.013734255081607749
9105,2009-03-19,26.36000061035156,27.040000915527344,26.20000076293945,26.899999618530273,1830100.0,-0.02152932116585582,1.0487768569282063,1.9285762942779419,46.75118854163642,32.68300957457029,0.06698316320724729,0.9103993664897807,2.856692887836516,5.4009393398664045,32.18983730321288,0.8400001525878942,-1.7139669252269236,-0.6949994087219267,-2.8147163591004336,1.4247175416565803,-1.7548578839111784,0.364859066467325,-0.5472297069091745,8.60214833235057,-22.744953607794127,1.0598584751892528,3,0.4299993515014684,1.914999961853031,3.9724993705749547,4.314999580383304,-1.3000011444091726,3,0.0030348984011268065,2.578938914821998,26.940000534057614,4.764700602497546,27.399999618530273,-4.052637919178527,27.3799991607666,0.0030348984011268065
9106,2009-03-20,26.479999542236328,26.95000076293945,26.32999992370605,26.440000534057614,3428500.0,0.004552311422847399,-3.769233026445969,-0.07407237341716873,50.08156799734156,36.796625413849874,-0.07150941949456069,0.5865601064108112,2.7022077292441153,5.185899381490643,33.22196096774955,0.6200008392333984,-1.574537602971823,-0.4265004158020034,-2.2327032594479306,1.3797024278439238,-1.329601837624967,0.4766010060209602,-0.5773394962939449,15.053708308765227,-18.154123873236575,0.9031014218229633,3,0.3100004196166992,1.7950010299682617,3.815000534057617,3.2600011825561523,-1.2099990844726562,4,-0.0026434930526553213,1.0487768569282063,26.36000061035156,2.578938914821998,26.940000534057614,4.764700602497546,27.399999618530273,-0.0026434930526553213
9107,2009-03-23,26.940000534057614,26.96999931335449,26.21999931335449,26.96999931335449,1969000.0,0.01737163896425198,49.00203458799593,-0.7499880787753852,52.03762083495889,39.93398786330031,-0.3679770128118456,-0.006896651830718525,2.214288989190859,4.630491685754059,33.66168280301394,0.75,-1.3392704867084468,0.11800050735473278,-1.496676869757394,1.7326778844668596,-0.6893381812013288,0.9253391959107944,-0.9510469113152311,54.01462394573644,18.075174683365596,0.8073386885560628,3,-0.1500005722045863,1.3350000381469762,3.339999675750736,2.800000190734867,-1.3700008392333949,0,-0.014105458818934657,-3.769233026445969,26.479999542236328,1.0487768569282063,26.36000061035156,2.578938914821998,26.940000534057614,-0.014105458818934657
9108,2009-03-24,26.81999969482422,27.040000915527344,26.53000068664551,26.770000457763672,2270700.0,-0.004454374048051268,1.0816264567811706,-1.6667090539165819,51.1556218180835,43.52479983778118,-0.18777086727186543,-0.032700902886858785,2.310204892100927,4.604559937326478,33.924211155491236,0.5100002288818324,-1.117935055819391,0.08949966430663991,-1.2774097124544141,1.456409041067694,-0.5939550240738889,0.7729543526871687,-0.7482042383538356,57.94384193601303,18.941982074319753,0.6834546883805278,3,-0.029999732971191406,1.2000007629394531,3.460000514984131,2.8050003051757812,-1.1000003814697301,1,-0.021625649899540633,49.00203458799593,26.940000534057614,-3.769233026445969,26.479999542236328,1.0487768569282063,26.36000061035156,-0.021625649899540633
9109,2009-03-25,27.25,27.3700008392334,26.770000457763672,26.920000076293945,2740000.0,0.01603282289592145,1.1052585788619518,6.600099183642328,57.42725710575329,46.978223602136524,-0.3995547312214711,-0.6072477514122561,1.8525602322294397,4.054235362485407,34.070420757322964,0.6000003814697266,-0.8166189132962742,0.591499996185302,-0.45496310229968273,1.6379630946702868,0.06826844694280965,1.1147315454277944,-1.0986763831507353,89.74351868304925,45.39903168384376,0.5232315492424927,3,-0.11999988555908203,0.5900001525878906,2.942500114440918,2.2049999237060582,-1.4500007629394496,2,-0.050642171037306505,1.0816264567811706,26.81999969482422,49.00203458799593,26.940000534057614,-3.769233026445969,26.479999542236328,-0.050642171037306505
9110,2009-03-26,27.209999084472656,27.489999771118164,26.5,27.420000076293945,3539000.0,-0.0014679235055905515,4.6571353834584,-0.6363667890067335,55.23809466142132,48.95321894752487,-0.22486605472132837,-0.6219759758429966,1.8732309773635905,3.964474274863406,33.503342318039664,0.9899997711181641,-0.616039949605792,0.5659991264343276,-0.43856705845582766,1.5705653113244828,0.06371603398924819,1.068282218879407,-0.9823284336596672,77.95270978574631,31.87608747531418,0.5022830924450782,3,-0.07999897003173828,0.6100015640258789,2.822500705718994,2.245000839233402,-1.2099990844726562,3,-0.08599773333232397,1.1052585788619518,27.25,1.0816264567811706,26.81999969482422,49.00203458799593,26.940000534057614,-0.08599773333232397
9111,2009-03-27,27.45000076293945,27.559999465942386,26.899999618530273,26.940000534057614,2296000.0,0.00882034864175174,-1.2372798070675493,-2.428561048491839,65.95745328434195,51.70484892335376,-0.4283993750986994,-0.852109795742539,1.6130656183292906,3.5946291162177246,32.35611499823789,0.6599998474121129,-0.2818801444585759,0.7720007896423304,-0.2946337548835771,1.838635334168238,0.23868351737937488,1.305318061905286,-1.1490369595212861,91.79114250170048,38.3959765405413,0.533317272262954,3,-0.5650005340576136,0.2899990081787145,2.582499027252201,2.0049991607666087,-1.0600013732910085,4,-0.08706744009362033,4.6571353834584,27.209999084472656,1.1052585788619518,27.25,1.0816264567811706,26.81999969482422,-0.08706744009362033
9112,2009-03-30,27.0,27.34000015258789,26.76000022888184,27.290000915527344,1488000.0,-0.016393469961101026,1.9743632379983385,-0.5686289909382282,56.353593489023936,53.40755940522625,-0.04243231010215709,-0.3798415157061079,2.027908955961909,3.906380687687861,30.83283656277258,0.6900005340576101,-0.029426170268738616,0.29549999237060476,-0.7757013648131839,1.3667013495543934,-0.24010068622128955,0.8311006709624991,-0.6286747700808668,47.16983508623544,-7.088603438443272,0.5356006785918948,3,-0.11999988555908203,0.7399997711181641,3.0,2.4549999237060582,-0.610000610351559,0,-0.06407405711986403,-1.2372798070675493,27.45000076293945,4.6571353834584,27.209999084472656,1.1052585788619518,27.25,-0.06407405711986403
9113,2009-03-31,27.36000061035156,27.709999084472656,26.78000068664551,27.03000068664551,1991700.0,0.013333355938946578,-1.2409602007542178,-1.137927178974483,67.4556137332016,55.82866794064027,-0.45673391189152923,-0.723373911779067,1.6262155505756049,3.3971647274987724,29.60687842004257,0.9299983978271449,0.09197853797610733,0.6215005874633768,-0.48887672491393985,1.7318778998406934,0.06631193127471846,1.176689243652035,-0.9211284109914963,71.07448438495024,9.990716046395903,0.5551886561886578,3,-0.40500068664550426,-0.07999992370605113,2.447498798370365,2.0949993133544993,-0.9800014495849574,1,-0.06542400861095377,1.9743632379983385,27.0,-1.2372798070675493,27.45000076293945,4.6571353834584,27.209999084472656,-0.06542400861095377
9114,2009-04-01,27.739999771118164,27.899999618530273,27.0,27.15999984741211,1850100.0,0.013888857905318686,1.0,1.7575759327226341,65.9090738919945,57.95732186845784,-0.7949128347469347,-1.0741747363339371,1.2096914745661778,2.879183345494404,28.092448543880266,0.8999996185302734,0.16645078628048182,0.9479997634887702,-0.24826802653907265,2.144267553516613,0.349865868474847,1.5461336585026935,-1.2362824810948077,88.57143635652716,24.96382375477753,0.5981338950139221,4,-0.6800003051757812,-0.45999908447265625,1.9675006866455078,1.7150001525878942,-1.3400001525878906,2,-0.07281905098884767,-1.2409602007542178,27.36000061035156,1.9743632379983385,27.0,-1.2372798070675493,27.45000076293945,-0.07281905098884767
9115,2009-04-02,27.90999984741211,28.399999618530273,27.709999084472656,28.03000068664551,2360600.0,0.006128337335854717,-1.6538361374898674,-0.20689802589391149,61.44858584445137,59.220323851470035,-0.8067633142535655,-1.176097240884225,0.994395095815424,2.5945797848375065,26.09029826041519,0.6900005340576172,0.2471700014441609,1.0364998817443833,-0.2327688214890422,2.305768584977809,0.4018655301276688,1.671134233361098,-1.3440312703519908,70.12195405614113,10.084909205723427,0.6346343516167133,4,-0.6000003814697266,-0.6899995803833008,1.7975006103515625,1.5450000762939489,-1.2999992370605504,3,-0.07560016559968574,1.0,27.739999771118164,-1.2409602007542178,27.36000061035156,1.9743632379983385,27.0,-0.07560016559968574
9116,2009-04-03,27.43000030517578,28.10000038146973,27.06999969482422,27.8700008392334,1611200.0,-0.01719812056110903,1.2888913849264192,3.666645474052184,50.580059238397595,59.05837256296323,-0.19873356266529996,-0.6606624246559889,1.4222644007547132,2.9494746630411584,24.649729820831613,1.0300006866455114,0.30896029290579463,0.5125002861022949,-0.7704875308195085,1.7954881030240983,-0.12899362235860679,1.1539941945631966,-0.7539898656274531,40.85367839298827,-16.791241762012156,0.6414939084609023,4,0.01999950408935547,-0.4700002670288086,1.9674997329711914,2.024999618530277,-0.3199996948242223,4,-0.05213271196741309,-1.6538361374898674,27.90999984741211,1.0,27.739999771118164,-1.2409602007542178,27.36000061035156,-0.05213271196741309
9117,2009-04-06,26.6299991607666,26.90999984741211,26.38999938964844,26.57999992370605,2822300.0,-0.029165189045157525,-1.418605063785265,-0.11363449175723757,42.43615071115193,58.08954243997082,0.6176186679935185,0.22822338581326562,2.1513825452440933,3.6171717483073635,23.056058934669128,1.0400009155273402,0.39128416565332813,-0.33650083541870046,-1.483290751504132,0.8102890806667311,-0.9098957934614162,0.23689412262401532,1.7700004577636719,11.940285760647546,-41.8313665652203,0.5733949580427166,4,0.7650003433227539,0.3300008773803711,2.275001049041748,2.535000801086426,0.3800010681152379,0,-0.009012383728188245,1.2888913849264192,27.43000030517578,-1.6538361374898674,27.90999984741211,1.0,27.739999771118164,-0.009012383728188245
9118,2009-04-07,26.15999984741211,26.61000061035156,25.989999771118164,26.34000015258789,2291900.0,-0.017649242514694907,-1.384616513223036,-3.600061036087331,42.35294073648282,56.41461839894077,1.0998080783742665,0.7235033082311162,2.5419641002281743,3.954622884084767,21.528203024751157,0.6399993896484375,0.43290978193854457,-0.7990001678466783,-1.9656578617245763,0.3676575260312198,-1.3823290147856255,-0.215671320907731,2.199799766540526,7.053945521054439,-44.52907471192144,0.5833288469389485,4,1.0349998474121094,0.8000001907348633,2.3550000190734863,2.7049999237060547,0.5900001525878906,1,0.008792031482335316,-1.418605063785265,26.6299991607666,1.2888913849264192,27.43000030517578,-1.6538361374898674,27.90999984741211,0.008792031482335316
9119,2009-04-08,26.18000030517578,26.309999465942386,25.95000076293945,26.1299991607666,2174300.0,0.0007645434969545395,1.3225762786948716,-0.2777836646462934,48.017619849849,55.612343419877185,1.019251740732571,0.790499861175121,2.426956166522956,3.806912428721567,19.80496229322125,0.3599987030029368,0.4265353962390108,-0.8084997177124009,-1.8528280836027449,0.23582864817794302,-1.330663900657573,-0.28633553476722895,2.085007315063475,9.387740802877504,-45.66443895642544,0.5221641829451723,4,0.994999885559082,0.7799997329711914,2.3249998092651367,2.684999465942383,0.7099990844726598,2,0.007639375601965925,-1.384616513223036,26.15999984741211,-1.418605063785265,26.6299991607666,1.2888913849264192,27.43000030517578,0.007639375601965925
9120,2009-04-09,26.1200008392334,26.6299991607666,25.93000030517578,26.54999923706055,2492100.0,-0.0022918053950717887,1.3728845339428246,-8.599771123402704,45.982162053769265,53.39286661648022,1.0151263799266346,0.8898201766462748,2.3773640512835925,3.702907782486921,17.800854591802096,0.6999988555908203,0.4340702930471636,-0.8644991874694838,-1.9220726757454436,0.19307430080647592,-1.393285931607462,-0.33571244333150574,2.0061063695678705,8.755784671773425,-49.23447211437039,0.5287867441379795,4,1.044999122619629,0.8399991989135742,2.344998836517334,2.7449989318847656,1.039999008178711,3,0.010719707898182884,1.3225762786948716,26.18000030517578,-1.384616513223036,26.15999984741211,-1.418605063785265,26.6299991607666,0.010719707898182884
9121,2009-04-13,25.979999542236328,26.20000076293945,25.85000038146973,26.03000068664551,1573100.0,-0.0053599269716247955,-1.258070867352909,0.11628216444955775,38.46154198843581,51.40486089419265,1.033346841073918,1.0066100248612955,2.408400749563377,3.6975024958968383,16.868728996216547,0.35000038146971946,0.3519072877808931,-0.9570004463195794,-2.106244493134472,0.19224360049531342,-1.5316224697270258,-0.382378422912133,1.9704191142749004,12.264077949418954,-44.31939447221231,0.5746220234074464,4,1.1450004577636719,0.9800004959106445,2.455000400543213,2.8550004959106445,1.0900001525878906,0,0.024249464173046853,1.3728845339428246,26.1200008392334,1.3225762786948716,26.18000030517578,-1.384616513223036,26.15999984741211,0.024249464173046853
9122,2009-04-14,25.93000030517578,26.04999923706055,25.5,25.86000061035156,2299100.0,-0.0019245280193043168,2.548410120102324,-1.3999618539004102,39.11982241622129,48.2564396367504,1.0232060344894336,0.9933381339325713,2.3659504818930586,3.5982524635019004,17.50498952065296,0.5499992370605504,0.2839950119425936,-0.9344997406005859,-2.147264670971193,0.27826518977002124,-1.5408822057858913,-0.3281172754152806,1.810376523831298,38.05315261332275,-17.599882164837695,0.606382465185304,4,1.0199995040893555,1.0199995040893555,2.2750000953674316,2.9049997329711914,1.0100002288818324,1,0.04550714582676818,-1.258070867352909,25.979999542236328,1.3728845339428246,26.1200008392334,1.3225762786948716,26.18000030517578,0.04550714582676818
9123,2009-04-15,26.13999938964844,26.309999465942386,25.82999992370605,25.84000015258789,2025000.0,0.008098691939881775,-1.9999999999999778,4.28572207084452,35.658917021029154,44.89531109553202,0.6950415534621293,0.7210727891281827,2.052430382098432,3.2399873761687985,18.00895642480486,0.47999954223633523,0.12346341611643652,-0.6615006446838336,-1.8879680207874543,0.564966731419787,-1.274734332735644,-0.048266956632023295,1.33153221987779,56.63715619171431,5.077552081206463,0.6132336880518099,4,0.8100004196166957,0.8100004196166957,1.787500381469723,2.454999923706051,0.6500015258789027,2,0.03328235881971464,2.548410120102324,25.93000030517578,-1.258070867352909,25.979999542236328,1.3728845339428246,26.1200008392334,0.03328235881971464
9124,2009-04-16,26.56999969482422,26.65999984741211,25.649999618530273,26.209999084472656,3554200.0,0.01644989729211921,2.740735246330126,1.2000050862759417,42.48827384139821,42.78860976185945,0.0912156583787862,0.27608679564672656,1.5033957184459048,2.672935299532039,17.867273501307373,1.010000228881836,0.06785983035293697,-0.21300029754638672,-1.4418311972047668,1.0158306021119934,-0.8274157473755785,0.4014151522828051,0.6649481215588651,92.24136513563552,42.20187773327227,0.6144154498291908,4,0.23000049591064453,0.38000011444091797,1.3274998664855957,2.0249996185302734,0.7800006866455114,3,0.006774569335461722,-1.9999999999999778,26.13999938964844,2.548410120102324,25.93000030517578,-1.258070867352909,25.979999542236328,0.006774569335461722
9125,2009-04-17,26.440000534057614,26.78000068664551,26.13999938964844,26.6200008392334,1769600.0,-0.0048927046390568885,1.5600051879882448,-0.5000000000000099,37.83132142504234,41.37208333815332,-0.010318251887039054,0.4346725370291402,1.5239356178396726,2.6880054467744365,17.29567737755755,0.6400012969970703,-0.09210352616840467,-0.3469994544982953,-1.5705422575361467,0.8765433485395562,-0.958770856017221,0.26477194702063045,0.5867535443594996,73.4375023283047,27.49460543554521,0.6117714015189265,4,-0.23500061035155895,0.5099992752075231,1.0574998855590856,2.1099996566772496,1.7999992370605504,4,0.01701962354392461,2.740735246330126,26.56999969482422,-1.9999999999999778,26.13999938964844,2.548410120102324,25.93000030517578,0.01701962354392461
9126,2009-04-20,26.40999984741211,26.65999984741211,26.03000068664551,26.209999084472656,2184700.0,-0.0011346704250955186,-1.2500068119891168,-1.1111134658584954,42.091149798986905,41.33374990346831,-0.1566989744295455,0.4839737198078389,1.447029682117936,2.5881637723619697,16.74127680689386,0.629999160766598,-0.28032337959962206,-0.3735001564025886,-1.6011342130660928,0.8541339002609156,-0.9873171847343407,0.2403168719291635,0.43354374159494924,71.09369994143827,24.260637619799965,0.6138170283317523,4,-0.26999950408935547,0.5399999618530273,0.9875001907348633,2.130000114440918,1.6100006103515625,0,0.02839833412848325,1.5600051879882448,26.440000534057614,2.740735246330126,26.56999969482422,-1.9999999999999778,26.13999938964844,0.02839833412848325
9127,2009-04-21,26.559999465942386,26.790000915527344,26.149999618530273,26.190000534057614,1806500.0,0.00567965238155721,-1.844445386343407,1.8499876022812158,38.63634270083941,40.9207945661746,-0.3550048130423171,0.32047670102251047,1.1948203293852124,2.351785506930298,15.980066277682276,0.6400012969970703,-0.45914930871561666,-0.2045004844665499,-1.433697533035879,1.0246965641027792,-0.8190990087512162,0.41009803981811643,-1.0599994659423864,79.8244572009861,34.56826238100053,0.6145985242846648,4,-0.4149990081787145,0.39000034332275035,0.7800006866455043,1.980000495910641,1.310001373291012,1,0.0192018162325569,-1.2500068119891168,26.40999984741211,1.5600051879882448,26.440000534057614,2.740735246330126,26.56999969482422,0.0192018162325569
9128,2009-04-22,26.239999771118164,26.61000061035156,26.13999938964844,26.459999084472656,1818900.0,-0.012048181523292345,-1.2381006444112466,-0.5945944552699565,28.323693686343645,38.732580548007334,-0.025103654172731638,0.6269398622862994,1.3922774331995171,2.622427035819122,15.291917020370569,0.4700012207031179,-0.56660308019989,-0.49550018310547017,-1.7463605855885582,0.7553602193776179,-1.120930384347016,0.12993001813607563,-0.714199752807616,51.754340468036055,11.48246527483311,0.6254302012415448,4,-0.09499931335449219,0.7100000381469727,1.322500228881836,2.3000001907348633,1.4799995422363246,2,0.026676858576421436,-1.844445386343407,26.559999465942386,-1.2500068119891168,26.40999984741211,1.5600051879882448,26.440000534057614,0.026676858576421436
9129,2009-04-23,25.8700008392334,26.21999931335449,25.709999084472656,26.07999992370605,2647400.0,-0.01410056917348057,1.0816426625146127,0.9545442723008604,22.131145405189415,36.08246758705402,0.3311180636901483,0.9362540222318287,1.6599876500354185,2.9268431301304183,15.27592376197468,0.5300006866455078,-0.5804208321424937,-0.7964991569519029,-2.079690436341714,0.4866921224379084,-1.4380947966468085,-0.15490351725699725,-0.31891680297851366,14.81495217508018,-20.785465382040265,0.6415956396949056,4,0.27499961853027344,1.0799989700317383,1.6924991607666016,2.669999122619629,2.4599990844726527,3,0.03556242931769482,-1.2381006444112466,26.239999771118164,-1.844445386343407,26.559999465942386,-1.2500068119891168,26.40999984741211,0.03556242931769482
9130,2009-04-24,24.8700008392334,25.979999542236328,24.729999542236328,25.8700008392334,4193800.0,-0.03865481127018133,1.0491846848959554,4.761925522252579,19.37798508160769,33.96207237518423,1.2685615953965765,1.8466367212165977,2.541390844669717,3.852065114919995,15.341805712032436,1.25,-0.5861722980814648,-1.6794992446899428,-3.1648305176961173,-0.19416797168376831,-2.42216488119303,-0.9368336081868556,1.9200000762939453,6.796174935233521,-26.977316804920132,0.7426656365030864,4,0.8899993896484375,1.6949987411499023,2.672499179840088,3.669999122619629,3.939998626708988,4,0.09971851461798242,1.0816426625146127,25.8700008392334,-1.2381006444112466,26.239999771118164,-1.844445386343407,26.559999465942386,0.09971851461798242
9131,2009-04-27,25.059999465942386,25.28000068664551,24.6299991607666,24.729999542236328,3337400.0,0.007639671101629331,-1.4528327689268252,-0.32999992370605824,28.011183380295947,32.7277791489703,1.0441393384676338,1.5477589996770789,2.2203076210609822,3.621963508228589,15.555853281386407,0.6500015258789098,-0.6299111154440702,-1.3700005531310993,-2.9328318578492016,0.19283075158700314,-2.1514162054901504,-0.5885849007720481,1.6888014221191376,19.9074053633542,-15.94096117376354,0.7814156523590516,4,0.6500005722045863,1.4549999237060511,2.4725008010864222,3.480000495910641,3.75,0,0.12689546579989086,1.0491846848959554,24.8700008392334,1.0816426625146127,25.8700008392334,-1.2381006444112466,26.239999771118164,0.12689546579989086
9132,2009-04-28,25.270000457763672,25.43000030517578,24.959999084472656,25.04999923706055,2235100.0,0.008379928024606853,-1.3499971389879646,0.6666705198971008,36.555890542309776,32.82744287355704,0.816539753057441,1.2664362600181533,1.8709001015143265,3.365967344892624,15.52991105618762,0.470001220703125,-0.6569830557691567,-1.0734995841979966,-2.6939382575180453,0.546939089122052,-1.8837189208580227,-0.2632802475379705,1.3940483612060568,32.32327416382577,-6.871315367229464,0.8102193366600249,4,0.4399995803833008,1.2449989318847656,2.2624998092651367,3.2699995040893555,3.520000457763672,1,0.1088246913408788,-1.4528327689268252,25.059999465942386,1.0491846848959554,24.8700008392334,1.0816426625146127,25.8700008392334,0.1088246913408788
9133,2009-04-29,25.56999969482422,25.690000534057614,25.209999084472656,25.54999923706055,3402600.0,0.011871754318404815,2.692288506118211,0.09091066722151396,41.504161105774564,32.718097014043295,0.4773852999413073,0.8700676157426841,1.467567757482012,3.0207714397546894,15.9428450222383,0.4800014495849574,-0.6307395227370591,-0.6840003013610847,-2.265303981644081,0.8973033789219116,-1.474652141502581,0.10665153878041167,1.0126871378173838,59.119524770338586,15.487240742575551,0.7906518401414977,4,0.1400003433227539,0.9449996948242188,1.9625005722045898,2.9700002670288086,3.200000762939453,2,0.0899492050003714,-1.3499971389879646,25.270000457763672,-1.4528327689268252,25.059999465942386,1.0491846848959554,24.8700008392334,0.0899492050003714
9134,2009-04-30,25.71999931335449,25.959999084472656,25.399999618530273,25.68000030517578,3736000.0,0.00586623466251468,1.1538501039874702,1.9999046347512743,44.56519147621665,33.466304797507114,0.2169476829837187,0.5912910975724692,1.2270650785657864,2.838283259935654,16.51363048567417,0.5599994659423828,-0.600742776108838,-0.4330006599426319,-1.8657321417271646,0.9997308218419008,-1.1493664008348965,0.28336508094963264,0.7845800124121141,80.74072922862578,31.346131403168677,0.7163657408922656,4,-0.009999275207515979,0.7950000762939489,1.685000896453861,2.8200006484985387,3.1900005340576207,3,0.07776049974315313,2.692288506118211,25.56999969482422,-1.3499971389879646,25.270000457763672,-1.4528327689268252,25.059999465942386,0.07776049974315313
9135,2009-05-01,25.79999923706055,25.88999938964844,25.38999938964844,25.6200008392334,3157200.0,0.0031104170233986483,1.7777877855072222,4.500071527347778,47.513804586073235,34.06882199607226,0.04091953474834753,0.36376035567749554,1.0495005627889036,2.7176272156587196,17.84794951122319,0.5,-0.570483225429065,-0.2475007057189913,-1.4231638738359607,0.9281624623979781,-0.835332289777476,0.3403308783394934,0.6295968821060534,87.96993559471305,32.479087664606226,0.5878315840584852,5,-0.08999919891357777,0.7150001525878871,1.6850008964538539,2.740000724792477,3.150001525878899,4,0.09806204501786442,1.1538501039874702,25.71999931335449,2.692288506118211,25.56999969482422,-1.3499971389879646,25.270000457763672,0.09806204501786442
9136,2009-05-04,26.0,26.09000015258789,25.649999618530273,26.0,2301700.0,0.007751967785028402,3.8888865341414824,0.0,50.92837874209992,35.434603778434536,-0.2496044165663207,0.053897938157582814,0.7557937930890475,2.481552689900923,18.32318678129992,0.4400005340576172,-0.5994795224773917,0.024000072479246626,-0.9551593309206368,1.00315947587913,-0.46557962922069507,0.5135797741791883,0.35761224083060483,92.03539225515912,32.9202930194209,0.4895797016999425,5,-0.38000011444091797,0.5149993896484375,1.4750003814697266,2.5399999618530273,2.889999389648441,0,0.10807690253624558,1.7777877855072222,25.79999923706055,1.1538501039874702,25.71999931335449,2.692288506118211,25.56999969482422,0.10807690253624558
9137,2009-05-05,26.38999938964844,26.54999923706055,26.0,26.0,4420500.0,0.014999976524940006,-1.8205133221174719,100.0,53.16455940695414,38.19469996961348,-0.7445518616500948,-0.3741883643627837,0.30112335574688487,2.0698355238614603,17.827943501272316,0.5499992370605504,-0.590285902692326,0.425999450683598,-0.5248868909737112,1.3768857923409072,-0.0494437201450566,0.9014426215122526,-1.7600002288818395,88.05971423935233,27.448447697267696,0.47544317082865384,5,-0.8000001907348668,0.12499999999999645,0.922500610351559,2.1500005722045863,2.6599998474121094,1,0.09170140705812968,3.8888865341414824,26.0,1.7777877855072222,25.79999923706055,1.1538501039874702,25.71999931335449,0.09170140705812968
9138,2009-05-06,26.38999938964844,26.76000022888184,26.10000038146973,26.53000068664551,2812900.0,0.0,1.19999809265258,-0.35897824641026316,47.44317504492033,41.00714770736136,-0.8057723830682733,-0.3753165643987195,0.23447415796535154,2.0592339252896608,16.868158844823913,0.6599998474121094,-0.6076942995672496,0.4144994735717802,-0.551805756996746,1.3808047041403064,-0.06865314171248471,0.8976520888560451,-1.7216002273559603,72.99265601614981,15.705644827690591,0.4831526152842636,5,-0.6949996948242223,0.12499999999999645,0.9200005531311,2.1500005722045863,2.710000991821289,2,0.09094359914310224,-1.8205133221174719,26.38999938964844,3.8888865341414824,26.0,1.7777877855072222,25.79999923706055,0.09094359914310224
9139,2009-05-07,26.3799991607666,26.70000076293945,26.1299991607666,26.399999618530273,2686300.0,-0.0003789400952302069,-1.1923119245864222,0.14285908911322734,49.117626269369474,44.311552283779335,-0.7999436555309458,-0.36845558606616535,0.1750452770955846,2.0546346631952304,15.81827265552936,0.570001602172848,-0.6277554633200602,0.3944993019104004,-0.5847691464374485,1.3737677502582493,-0.09513492226352582,0.8841335260843266,-1.6279359558105462,72.26271274929492,16.315608018339816,0.48963422417392505,5,-0.6849994659423828,0.13500022888183594,0.7375011444091797,2.160000801086426,2.240001678466797,3,0.09059899063801247,1.19999809265258,26.38999938964844,-1.8205133221174719,26.38999938964844,3.8888865341414824,26.0,0.09059899063801247
9140,2009-05-08,26.399999618530273,26.739999771118164,26.25,26.6200008392334,1880700.0,0.0007581674905212665,1.1304380276317316,10.999809269502194,49.85250388924992,46.73836567366311,-0.648261810171789,-0.3862046020374095,0.12277978213083784,2.0188851036878113,15.230741002238146,0.48999977111816406,-0.5826574342294109,0.4004998207092285,-0.5947405752589425,1.3957402166773996,-0.09712037727485878,0.8981200186933158,-1.5676189326171865,67.56753041446126,12.977194707120177,0.49762019798408624,5,-0.5399999618530273,0.11499977111816406,0.7700004577636719,2.140000343322754,1.8400001525878906,4,0.0950757676193319,-1.1923119245864222,26.3799991607666,1.19999809265258,26.38999938964844,-1.8205133221174719,26.38999938964844,0.0950757676193319
9141,2009-05-11,26.61000061035156,27.020000457763672,26.3799991607666,26.79999923706055,3186400.0,0.007954583138474192,1.031746704531005,0.8636253294493318,50.72465450717678,48.31267278087055,-0.6875794495597312,-0.5761257678541476,-0.09417758454629777,1.7991460752306203,14.679850817088342,0.6400012969970703,-0.46879574190092654,0.579000759124753,-0.4528475857332026,1.6108491039827086,0.0630765866957752,1.0949249315537308,-1.7005151427197234,59.80395456772358,8.05834027866642,0.5159241724289781,5,-0.4950008392333949,-0.24500083923339488,0.6549992561340368,1.9299993515014684,1.6700000762939524,0,0.08793686955713964,1.1304380276317316,26.399999618530273,-1.1923119245864222,26.3799991607666,1.19999809265258,26.38999938964844,0.08793686955713964
9142,2009-05-12,27.11000061035156,27.25,26.38999938964844,26.71999931335449,2939400.0,0.018789928167288084,1.567165708722238,-2.0526532415121603,61.983485404575994,50.58815325851516,-1.00479198876981,-1.0363232565309666,-0.5857959278746314,1.2748124876424995,13.852281110351433,0.860000610351559,-0.2234011711980486,1.020000743865964,-0.11710536849143338,2.1571068562233613,0.4514476876872635,1.5885538000446644,-2.073884243311813,87.82613599234372,34.591130775547136,0.568553056178699,5,-0.7900009155273402,-1.1700010299682582,0.09499931335449574,1.4299993515014684,1.7699985504150426,1,0.06565838211811825,1.031746704531005,26.61000061035156,1.1304380276317316,26.399999618530273,-1.1923119245864222,26.3799991607666,0.06565838211811825
9143,2009-05-13,27.01000022888184,27.59000015258789,26.8799991607666,26.96999931335449,3433900.0,-0.0036886897535345353,-5.454518657234013,0.10256610897284103,66.96427355007478,53.07694015561051,-0.7588473473340365,-0.9146998367633827,-0.48517308670428605,1.3590713345247352,13.566747453919728,0.7100009918212891,-0.03814832971907123,0.8765003204345732,-0.33292360659951115,2.0859242474686575,0.2717883569175328,1.4812122839516135,-1.796773171205274,60.274004815399074,2.0891040268239536,0.6047119635170418,5,-0.5200004577636754,-0.9000005722045934,0.16749954223632457,1.5299997329711879,1.5599994659423793,2,0.07552754501635794,1.567165708722238,27.11000061035156,1.031746704531005,26.61000061035156,1.1304380276317316,26.399999618530273,0.07552754501635794
9144,2009-05-14,26.75,27.25,26.56999969482422,27.09000015258789,2924800.0,-0.009626072812980557,1.0606074617807704,-8.499809269500684,85.87783508719565,57.33961021129077,-0.3770247507797393,-0.675137669033866,-0.2272364031371552,1.6080452128567444,13.605909805760641,0.6800003051757812,0.09756383483546571,0.6075000762939453,-0.6181705166534712,1.8331706692413618,-0.005335220179762956,1.2203353727676536,-1.2990956328323016,37.313428586882566,-26.241099571963943,0.6128352964737083,5,-0.13000011444091797,-0.6400003433227539,0.3274998664855957,1.7899999618530273,1.9099998474121094,3,0.08785048155027031,-5.454518657234013,27.01000022888184,1.567165708722238,27.11000061035156,1.031746704531005,26.61000061035156,0.08785048155027031
9145,2009-05-15,26.88999938964844,27.07999992370605,26.53000068664551,26.739999771118164,2172900.0,0.005233622042932318,1.0754661302105648,-0.44117515062438634,85.60308916070034,61.19235581335748,-0.3868265782835465,-0.8218314385997125,-0.3551423092429893,1.4591586664123746,13.802277403911075,0.5499992370605398,0.20865281884079678,0.7249995231628468,-0.5395702019880773,1.9895692483137708,0.09271466058738653,1.357284385738307,-1.2251854439387238,42.14874469765426,-25.81453051332101,0.6322848625754613,5,-0.09499931335449574,-0.779999732971195,0.17750072479247692,1.6500005722045863,1.850000381469723,4,0.06433623982345416,1.0606074617807704,26.75,-5.454518657234013,27.01000022888184,1.567165708722238,27.11000061035156,0.06433623982345416
9146,2009-05-18,27.15999984741211,27.209999084472656,26.70000076293945,27.209999084472656,1736200.0,0.010040924651995686,19.400244144350488,-0.33332909477002887,85.93153273893702,64.83313062802225,-0.5307956929497379,-1.0885746243783814,-0.618366705087368,1.1910118122126647,13.94071777575765,0.5099983215332067,0.3127040738081135,0.9574999809265137,-0.38003693624538926,2.2950368980984166,0.2887315223405622,1.6262684395124651,-1.3026672810145747,64.16666401757291,-7.961767604471532,0.6687684585859518,5,-0.3149995803833008,-1.0500001907348633,-0.09749984741210938,1.380000114440918,1.9400005340576207,0,0.039764356766333275,1.0754661302105648,26.88999938964844,1.0606074617807704,26.75,-5.454518657234013,27.01000022888184,0.039764356766333275
9147,2009-05-19,27.06999969482422,27.26000022888184,26.8700008392334,27.06999969482422,2209200.0,-0.0033137022493933133,1.0526225969984244,-0.0,80.99171013368769,68.56074563788529,-0.37346777470980186,-1.0102010254971177,-0.49348247580715565,1.2817223394500168,14.320422827122792,0.38999938964844105,0.4052932100897415,0.841999816894532,-0.5428443696418377,2.2268440034309016,0.14957772362634714,1.5344219101627168,-1.0394003698076482,50.943328325040994,-21.887532231286855,0.6924220932681853,5,-0.21000003814697266,-0.9600000381469727,-0.027499675750732422,1.4700002670288086,2.450000762939453,1,0.04469896584641053,19.400244144350488,27.15999984741211,1.0754661302105648,26.88999938964844,1.0606074617807704,26.75,0.04469896584641053
9148,2009-05-20,26.940000534057614,27.3700008392334,26.899999618530273,27.18000030517578,1733300.0,-0.00480233329265467,-1.937492921983871,-100.0,75.41667593849434,71.48286226778805,-0.1757257998814481,-0.8696585278219935,-0.3506676288674342,1.3949176539753232,14.7673788698997,0.470001220703125,0.47320292291262334,0.6770006179809549,-0.7440308556625901,2.0980320916245,-0.03351511884081759,1.3875163548027274,-0.7534611262839128,48.80949677794315,-22.06985231895193,0.7105157368217729,5,-0.020000457763668322,-0.8300008773803675,0.009999275207523084,1.5899991989135778,2.5900001525878977,2,0.07201182584448862,1.0526225969984244,27.06999969482422,19.400244144350488,27.15999984741211,1.0754661302105648,26.88999938964844,0.07201182584448862
9149,2009-05-21,26.790000915527344,26.85000038146973,26.5,26.78000068664551,2653900.0,-0.005567914460159029,4.384656014789144,-0.041667660078344895,70.04050990276383,73.72597404706737,0.043078946507534965,-0.682176396103138,-0.1661198200947709,1.533936468657643,14.389618001824847,0.44000053405761363,0.5028336023777307,0.48100099563598775,-0.9460151334477764,1.908017124719752,-0.23250706890589612,1.1945090601778716,-0.4631154332722254,33.33340641175452,-33.922417827336325,0.7135080645418823,5,0.19499874114990234,-0.6800012588500977,0.15999889373779297,1.664999008178711,2.89999961853027,3,0.06644265466468124,-1.937492921983871,26.940000534057614,1.0526225969984244,27.06999969482422,19.400244144350488,27.15999984741211,0.06644265466468124
9150,2009-05-22,27.35000038146973,27.53000068664551,26.790000915527344,27.399999618530273,5386500.0,0.020903301485809767,3.774170922291183,-4.999809269503614,73.85159748876993,76.2956343783555,-0.41123735395441585,-1.1034275119128694,-0.7040166957786376,0.9614706014053702,13.278004130637717,0.7399997711181676,0.5778268693994519,0.9170004844665556,-0.4110947186489362,2.2450956875820474,0.25295288290881146,1.5810480860242997,-0.8968034321813327,82.52425386608205,17.642674407728506,0.6640476015577452,5,-0.36000061035156605,-1.240000724792484,-0.4750003814697301,1.1049995422363246,2.069999694824215,4,0.04789760320551717,4.384656014789144,26.790000915527344,-1.937492921983871,26.940000534057614,1.0526225969984244,27.06999969482422,0.04789760320551717
9151,2009-05-26,28.239999771118164,28.309999465942386,27.1200008392334,27.34000015258789,4035800.0,0.032541110685008645,1.288461079963825,-18.000267032884473,77.77778414197087,78.05055646028826,-1.1685963774743549,-1.8371665516922917,-1.5846495846163542,0.052078190569908145,12.335430389508616,1.189998626708988,0.6763503839285363,1.6479998588562026,0.252313014937247,3.043686702775158,0.9501564368967266,2.3458432808156786,-1.739999771118164,96.1326124045138,32.77085031602515,0.6978434219594771,5,-0.8350000381469727,-1.7700004577636719,-1.6624999046325684,0.21500015258789062,1.6800003051757812,1,0.01770538257976062,3.774170922291183,27.35000038146973,4.384656014789144,26.790000915527344,-1.937492921983871,26.940000534057614,0.01770538257976062
9152,2009-05-27,28.020000457763672,28.540000915527344,27.940000534057614,28.540000915527344,3547100.0,-0.007790344020451867,1.307691743388489,-0.5777785312985447,72.95776645666123,78.71650011657566,-0.9006519077130477,-1.4762698093682474,-1.3721540923383273,0.243065066178346,11.695142156208089,0.6000003814697301,0.7755195164551552,1.2905005455017076,-0.09863787662072454,2.6796389676241397,0.5959313344404933,1.9850697565629218,-1.3028005218505854,74.5097929218698,11.85543611481986,0.6945692110612157,5,-0.5,-1.4350004196166992,-1.4750003814697266,0.4199991226196289,1.1899986267089844,2,0.03854389386374257,1.288461079963825,28.239999771118164,3.774170922291183,27.35000038146973,4.384656014789144,26.790000915527344,0.03854389386374257
9153,2009-05-28,27.8700008392334,28.21999931335449,27.479999542236328,28.10000038146973,3205300.0,-0.005353305356164295,2.14895257574654,0.4423064226240761,70.18973215439506,76.97337756848668,-0.6882042424441863,-1.2070089635716634,-1.2322007892718077,0.35617926281866374,11.179708517477454,0.7399997711181605,0.8612428587707761,1.025500869750978,-0.3400838507490853,2.3910855902510413,0.3427085095009481,1.7082932300010079,-0.8976087661743151,67.15687374479687,5.481708407532217,0.682792360250031,5,-0.35000038146972656,-1.2850008010864258,-1.3225007057189941,0.4549989700317383,1.8299999237060511,3,0.05920342909382059,1.307691743388489,28.020000457763672,1.288461079963825,28.239999771118164,3.774170922291183,27.35000038146973,0.05920342909382059
9154,2009-05-29,27.71999931335449,27.90999984741211,27.46999931335449,27.8799991607666,2823000.0,-0.005382185911804838,2.999982660563217,0.6956528950292784,67.27748429682737,74.93719925027858,-0.43151705744964275,-0.9480995014122122,-1.0793663287638289,0.4685276725896266,11.087857835769643,0.44000053405762074,0.8603839285619799,0.7754993438720668,-0.5351774690430879,2.0861761567872215,0.12016093741448941,1.430837750329644,-0.5281420023498491,53.142765590122565,-7.465379975864323,0.655338406457578,5,-0.19999885559081676,-1.134999275207516,-1.1724991798400843,0.6050004959106481,1.7100009918212926,4,0.06529586645476693,2.14895257574654,27.8700008392334,1.307691743388489,28.020000457763672,1.288461079963825,28.239999771118164,0.06529586645476693
9155,2009-06-01,28.32999992370605,28.420000076293945,27.70000076293945,27.809999465942386,2680800.0,0.02200579456932683,1.0571386531953606,-3.2500059604700455,70.37914209975617,73.20915584592515,-0.9116413271379891,-1.4322738573566305,-1.6606893433457728,-0.1663808966260767,11.179628397667335,0.7199993133544957,0.8681176265513173,1.2589999198913553,-0.0747390378793149,2.5927388776620255,0.5921304410060202,1.9258693987766904,-0.949402508068232,85.21119855363855,23.48920363913963,0.6668694788853351,6,-0.8099994659423793,-1.7449998855590785,-1.7824997901916468,-0.005000114440914416,1.0900001525878942,0,0.04800566939689754,2.999982660563217,27.71999931335449,2.14895257574654,27.8700008392334,1.307691743388489,28.020000457763672,0.04800566939689754
9156,2009-06-02,28.809999465942386,29.020000457763672,28.21999931335449,28.34000015258789,3541500.0,0.016943153672043687,-1.2535212024338684,0.9038440377068012,70.23808712861761,72.01430884536182,-1.2661208201446534,-1.7823430206596491,-2.1097108993912705,-0.6607665199614878,11.826674915738183,0.8000011444091832,0.867155443827059,1.5984994888305692,0.152499095244913,3.0444998824162255,0.8754992920377411,2.3214996856233974,-1.3400001525878977,86.45155891795604,26.873607366011058,0.7230001967928283,6,-1.0499992370605504,-1.9849996566772496,-2.647499561309818,-0.9099998474121129,0.38000106811522727,1,0.02117322532659771,1.0571386531953606,28.32999992370605,2.999982660563217,27.71999931335449,2.14895257574654,27.8700008392334,0.02117322532659771
9157,2009-06-03,28.809999465942386,28.90999984741211,28.459999084472656,28.709999084472656,2303800.0,0.0,1.9999936421954772,0.21276707992614682,71.95121837754344,71.62925800525615,-1.110082592795397,-1.67776682860028,-2.0929236899116894,-0.674340631001261,13.250706706336612,0.4500007629394531,0.8662410773558591,1.4774994850158727,-0.07978383023559843,3.034782800267344,0.6988578273901354,2.25614114264161,-1.1099987030029368,86.45155891795604,25.847895331236728,0.7786416576257359,6,-1.0499992370605504,-1.8199996948242223,-2.6974997520446813,-0.9799995422363317,0.03000068664550426,2,0.038528310688229706,-1.2535212024338684,28.809999465942386,1.0571386531953606,28.32999992370605,2.999982660563217,27.71999931335449,0.038528310688229706
9158,2009-06-04,28.790000915527344,28.899999618530273,28.60000038146973,28.8799991607666,2343100.0,-0.0006941530991239064,3.615402673239671,-0.8999790192450423,76.42490426188996,72.33863515627019,-0.8940870662459659,-1.548120091226167,-2.052155621439276,-0.6652961976344791,14.895036160182057,0.2999992370605433,0.8471780124740249,1.3375008583068855,-0.2825949824191696,2.9575966990329405,0.5274529379438562,2.147548778669915,-0.8788002014160199,85.1613308115332,20.71885585301534,0.8100479203630275,6,-0.8850002288818359,-1.6750011444091797,-2.6775012016296387,-0.9600009918212891,0.6399993896484375,3,0.014588334685282867,1.9999936421954772,28.809999465942386,-1.2535212024338684,28.809999465942386,1.0571386531953606,28.32999992370605,0.014588334685282867
9159,2009-06-05,28.770000457763672,28.95000076293945,28.489999771118164,28.95000076293945,2351800.0,-0.0006947015327424255,4.111113465858679,2.0000423863515553,75.13371847518088,72.48109304364917,-0.6299311868448711,-1.412295241301095,-2.0250521461257343,-0.6604691541456376,16.54786797917328,0.4600009918212855,0.8650881606331886,1.198000335693358,-0.4414680540733329,2.837468725460049,0.37826614081001253,2.0177345305767034,-0.6813917846679729,81.06060168193514,13.22813368463008,0.8197341948833454,6,-0.6999998092651367,-1.5650005340576172,-2.657500743865967,-0.9400005340576172,0.6199989318847692,4,0.03232534898777928,3.615402673239671,28.790000915527344,1.9999936421954772,28.809999465942386,-1.2535212024338684,28.809999465942386,0.03232534898777928
9160,2009-06-08,28.90999984741211,29.04999923706055,28.540000915527344,28.670000076293945,3182100.0,0.004866158756374306,-1.0400010681193232,-1.3333298012122503,74.23824866142039,72.08781132358801,-0.5871148914427096,-1.4278149784630045,-2.1548857178914744,-0.8103514546534782,18.264165073109357,0.5099983215332067,0.9231380276776981,1.2124997138977065,-0.4334824361767282,2.858481863972141,0.38950863886048737,2.0354907889349256,-0.6723684887695356,83.13260210635625,14.223556752055686,0.8229910750372177,6,-0.6500005722045898,-1.6900005340576136,-2.7975001335144043,-1.3350000381469727,0.8299999237060547,0,0.017986871688282724,4.111113465858679,28.770000457763672,3.615402673239671,28.790000915527344,1.9999936421954772,28.809999465942386,0.017986871688282724
9161,2009-06-09,28.95000076293945,29.04999923706055,28.670000076293945,28.93000030517578,2498000.0,0.0013836359646650642,2.4545785576805574,0.08333532015670582,76.4045274915561,72.47078477190966,-0.5764283878791474,-1.3528834561090832,-2.1917835594340644,-0.8616997318940491,19.632623091388105,0.3799991607666051,1.0209420624919794,1.13550062179565,-0.5176491285041713,2.7886503720954714,0.3089257466457376,1.9620754969455625,-0.5661431861816411,83.05111046455131,11.379204992263098,0.8265748751499116,6,-0.69000148773193,-1.6000013351440394,-2.8375010490417445,-1.555001258850094,1.0799999237060618,1,0.016234863591304993,-1.0400010681193232,28.90999984741211,4.111113465858679,28.770000457763672,3.615402673239671,28.790000915527344,0.016234863591304993
9162,2009-06-10,28.88999938964844,29.21999931335449,28.440000534057614,29.059999465942386,3019800.0,-0.0020725862421330232,2.1836699740367833,-8.499809269503704,77.93694818733564,73.3315865533475,-0.4247014199667625,-1.2149844992732781,-2.1148052656045913,-0.8181402833250679,20.549551586376534,0.779998779296875,1.0655720653746954,0.9864993095397985,-0.6983092051014026,2.6713078241809995,0.14409505221919972,1.8289035668603972,0.15999984741210938,57.69225126178736,-16.17464695919506,0.8424042573206003,6,-0.5450000762939524,-1.279999732971195,-2.8224997520446813,-1.514999389648441,1.0400009155273402,2,0.010384255823718158,2.4545785576805574,28.95000076293945,-1.0400010681193232,28.90999984741211,4.111113465858679,28.770000457763672,0.010384255823718158
9163,2009-06-11,29.04999923706055,29.36000061035156,28.75,28.899999618530273,1999000.0,0.005538243364222373,-1.7111207185212343,-0.8823503012487727,82.28569030761722,74.99916499899082,-0.44669021349244176,-1.2799397613854708,-2.267224624219473,-0.998768393395693,21.098845711147707,0.610000610351559,1.0218652560074446,1.044499206542973,-0.6594462001292136,2.7484446132151596,0.19252650320688147,1.8964719098790646,-0.6099987030029368,66.30420134965715,-12.165703848525283,0.8519727033360931,6,-0.5199985504150462,-1.319998741149906,-2.9974999427795446,-1.7550001144409215,0.820001602172848,3,-0.007228884336931474,2.1836699740367833,28.88999938964844,2.4545785576805574,28.95000076293945,-1.0400010681193232,28.90999984741211,-0.007228884336931474
9164,2009-06-12,29.10000038146973,29.29999923706055,28.79999923706055,29.0,1864000.0,0.0017212098355372518,1.0000076294236067,0.6666709052299712,79.26419761906888,75.98639339002557,-0.3132988778402286,-1.2067273635701348,-2.321158351869716,-1.0685181231904863,22.247977445112387,0.5,1.0121376312998365,0.9770003318786671,-0.6860227783399679,2.640023442097302,0.14548877676935135,1.8085118869879828,-0.6599998474121165,71.73910789994791,-5.96109238066434,0.8315115551093171,6,-0.3100004196167063,-1.355000495910648,-2.995000839233402,-1.8050012588501012,0.9499988555908203,4,0.011340203415123984,-1.7111207185212343,29.04999923706055,2.1836699740367833,28.88999938964844,2.4545785576805574,28.95000076293945,0.011340203415123984
9165,2009-06-15,28.6200008392334,28.96999931335449,28.54999923706055,28.920000076293945,2226400.0,-0.016494829413885026,1.100012397837056,-2.9999809265863244,57.3643565586132,74.5559788822473,0.23709659948390183,-0.6223850846169334,-1.8562305598861784,-0.6162086393773833,23.327179509325997,0.5500011444091797,1.015548927661154,0.4105007171630852,-1.1598758227342074,1.9808772570603779,-0.3746875527855593,1.1956889871117298,-0.16160030364990519,19.5652489400744,-53.498195306222215,0.785188269948646,6,0.27999973297118785,-0.8150005340576172,-2.5150012969970703,-1.7850008010864258,1.3399982452392578,0,0.02690421131502907,1.0000076294236067,29.10000038146973,-1.7111207185212343,29.04999923706055,2.1836699740367833,28.88999938964844,0.02690421131502907
9166,2009-06-16,28.239999771118164,28.649999618530273,28.20000076293945,28.59000015258789,1888500.0,-0.013277465303016878,-1.0930257315596223,1.1666709052299633,54.014580756269694,72.56301914655022,0.5897598343551778,-0.16582659318457615,-1.4805534471061392,-0.2665481074423397,24.00277279341797,0.44999885559082387,1.0375069292730856,-0.02350034713744975,-1.5141767161485298,1.4671760218736303,-0.768838531642988,0.7218378373680885,1.1200008392333949,3.4481908138134587,-66.56412335804094,0.7453381845055396,6,0.5400009155273402,-0.36999988555908203,-2.0525002479553223,-1.4049997329711914,2.1000003814697266,1,0.05311614773928186,1.100012397837056,28.6200008392334,1.0000076294236067,29.10000038146973,-1.7111207185212343,29.04999923706055,0.05311614773928186
9167,2009-06-17,28.28000068664551,28.770000457763672,28.10000038146973,28.26000022888184,2577700.0,0.0014164630259048128,-2.941175150624355,-0.057144102756933206,57.79465943374336,70.49299194342282,0.5215152820825537,-0.11650249206272534,-1.4987122806549529,-0.3411164412156644,24.703170767711764,0.6700000762939418,0.9933890678845607,-0.04399948120116903,-1.4248973633491886,1.3368984009468505,-0.7344484222751788,0.6464494598728407,1.0567999267578045,14.285735910978383,-53.770844254146475,0.6904489410740104,6,0.44999980926513317,-0.40500068664551137,-2.0400009155273473,-1.505001068115238,2.25,2,0.06188118661632114,-1.0930257315596223,28.239999771118164,1.100012397837056,28.6200008392334,1.0000076294236067,29.10000038146973,0.06188118661632114
9168,2009-06-18,28.8799991607666,29.03000068664551,28.25,28.25,1922800.0,0.021216352883768552,-1.4761959545989982,31.499237078008775,68.83115515900346,69.79270713051422,-0.07193961900261314,-0.5941726490253529,-2.0542945009117943,-0.973342652237605,25.406013522759103,0.7800006866455114,0.9278366015330128,0.45899906158447124,-0.7775645319952673,1.6955626551642098,-0.15928273520539804,1.0772808583743405,0.4073294433593695,64.99996026353195,-4.738922073675852,0.6182817967898698,6,-0.14999866485595703,-0.9499988555908203,-2.749999523162842,-2.364999771118164,1.75,3,0.0363573814030993,-2.941175150624355,28.28000068664551,-1.0930257315596223,28.239999771118164,1.100012397837056,28.6200008392334,0.0363573814030993
9169,2009-06-19,28.56999969482422,29.270000457763672,28.28000068664551,28.989999771118164,3280700.0,-0.010734053841785274,1.0204047076408589,-0.6666676758471818,54.316541579846934,67.5791841214505,0.23099816903332737,-0.1517637171830728,-1.7032100082260548,-0.7047262912829027,27.063135204097993,0.9899997711181605,0.8454164939171633,0.05999965667724538,-0.9097315034954221,1.0297308168499129,-0.42486592340909013,0.5448652367635809,-0.46999931335448863,40.17087886380698,-26.47028340356608,0.48486558008633385,6,0.16000080108642578,-0.6399993896484375,-2.2699999809265137,-2.0550003051757812,1.9300003051757812,4,0.04550231565612117,-1.4761959545989982,28.8799991607666,-2.941175150624355,28.28000068664551,-1.0930257315596223,28.239999771118164,0.04550231565612117
9170,2009-06-22,28.65999984741211,28.81999969482422,28.43000030517578,28.479999542236328,2245200.0,0.00315016288236758,-1.7857220708446866,-0.4285720773293491,46.86193436968538,64.29667377457596,0.11377032732777437,-0.14607952881630126,-1.748297982135064,-0.8419141902444807,27.783865297570955,0.3899993896484375,0.7477390811037985,0.08449983596801758,-0.7178511560740333,0.8868508280100684,-0.31667566005300785,0.485675331989043,-0.5365994644165006,47.86319909621008,-15.599898337190275,0.4011754960210257,6,0.07000064849853516,-0.7299995422363281,-2.2950000762939453,-2.145000457763672,2.469999313354492,0,0.04849963004357627,1.0204047076408589,28.56999969482422,-1.4761959545989982,28.8799991607666,-2.941175150624355,28.28000068664551,0.04849963004357627
9171,2009-06-23,28.739999771118164,28.81999969482422,28.520000457763672,28.68000030517578,2016400.0,0.0027913441776685755,1.7272743035988314,0.33332980121222394,48.583002829361035,61.03512429035656,0.0009488746966148653,-0.19678958415057934,-1.7770167784604425,-0.9668803024611918,27.61249745970954,0.2999992370605469,0.6594994610174041,0.1394997596740737,-0.6498895516853942,0.9288890710335416,-0.2551948960056585,0.5341944153538059,-0.5936673866271924,54.700798967097285,-5.612572945623604,0.3946946556797337,6,-0.009999275207519531,-0.8099994659423828,-2.2874999046325684,-2.2250003814697266,2.4200000762939453,1,0.04244952411518499,-1.7857220708446866,28.65999984741211,1.0204047076408589,28.56999969482422,-1.4761959545989982,28.8799991607666,0.04244952411518499
9172,2009-06-24,29.10000038146973,29.18000030517578,28.63999938964844,28.8700008392334,2673000.0,0.012526117370165846,1.769239798114149,3.833359824522423,55.51599829221233,58.0607140664227,-0.3644569659495076,-0.4972236717227041,-2.078883845668912,-1.3606299560939128,27.37428947896867,0.5400009155273402,0.5739235536845158,0.4455003738403356,-0.32420147538006105,1.2152022230607322,0.060649449230137265,0.8303512984505339,-0.9311946355133038,83.33333333333368,25.082292042200393,0.38485092461019893,6,-0.40000057220458984,-1.1700000762939489,-2.6225004196167028,-2.5850009918212926,1.9300003051757812,2,0.04261167542484867,1.7272743035988314,28.739999771118164,-1.7857220708446866,28.65999984741211,1.0204047076408589,28.56999969482422,0.04261167542484867
9173,2009-06-25,29.520000457763672,29.63999938964844,28.84000015258789,29.03000068664551,2672500.0,0.01443299212330551,1.1917858327955173,2.1304380276316834,61.68223243963338,56.10716237981875,-0.7943059174152189,-0.8298169971570246,-2.4414412874276223,-1.8180275754984656,28.182502716492547,0.7999992370605504,0.48412684599288625,0.7830004692077637,0.013636877631554967,1.5523640607839724,0.3983186734196593,1.167682264995868,-1.3291708175711001,91.17654071141341,34.33145004002549,0.38468179578810524,6,-0.6500005722045863,-1.4500007629394531,-3.035000801086426,-3.0050010681152344,1.4399986267089844,3,0.0342140993638167,1.769239798114149,29.10000038146973,1.7272743035988314,28.739999771118164,-1.7857220708446866,28.65999984741211,0.0342140993638167
9174,2009-06-26,29.53000068664551,29.6299991607666,29.1299991607666,29.5,3202300.0,0.00033876113573061417,3.3478707965335657,0.06122591971227039,60.06493647236305,56.407226814679845,-0.823495453237097,-0.7349447903440698,-2.406560651463881,-1.8748481337907172,29.052440007800502,0.5,0.39192577843992993,0.7025006294250531,0.015420448484018578,1.3895808103660876,0.35896053895453406,1.0460407198955721,-1.2812042564747053,90.90919122051491,35.844780786336415,0.3435400904705178,6,-0.6600008010864258,-1.4600009918212926,-3.0150008201599157,-3.015001296997074,1.7399997711181605,4,0.03725020144068436,1.1917858327955173,29.520000457763672,1.769239798114149,29.10000038146973,1.7272743035988314,28.739999771118164,0.03725020144068436
9175,2009-06-29,29.690000534057614,29.76000022888184,29.34000015258789,29.6299991607666,2051200.0,0.0054182134673792515,3.199984741269031,1.9999999999996447,61.562486775230504,57.245883039008824,-0.9116208866209554,-0.8304081538463528,-2.514704172927651,-2.0745070448558742,29.44871123437307,0.42000007629394887,0.26885756078302947,0.794500446319578,0.0480990179716585,1.5409018746674974,0.42129973214561645,1.1677011604935394,-1.3855559855077004,94.35486227863544,41.06129404880467,0.37320071417396006,6,-0.7600002288818288,-1.4149999618530238,-3.1425008773803675,-3.175001144409176,1.0599994659423864,0,0.027281894623519154,3.3478707965335657,29.53000068664551,1.1917858327955173,29.520000457763672,1.769239798114149,29.10000038146973,0.027281894623519154
9176,2009-06-30,29.420000076293945,29.76000022888184,29.149999618530273,29.65999984741211,2463700.0,-0.009093986288546851,1.7727266816075176,-3.9999046347513336,57.77126706614689,57.24328388705366,-0.5102981276718523,-0.5400536445178048,-2.19394849324933,-1.8435835755233612,29.098337948968574,0.610000610351566,0.1624188113577567,0.4939999580383301,-0.2867529218728251,1.2747528379494852,0.1036235180827525,0.8843763979939077,-1.0282221869241148,69.6428662660099,16.207344751707048,0.39037643995557814,6,-0.41499996185302734,-0.9799995422363281,-2.8700003623962402,-2.905000686645508,1.3099994659423828,1,0.05812369408695339,3.199984741269031,29.690000534057614,3.3478707965335657,29.53000068664551,1.1917858327955173,29.520000457763672,0.05812369408695339
9177,2009-07-01,29.920000076293945,30.13999938964844,29.28000068664551,29.28000068664551,2153700.0,0.016995241288353613,-1.6874985098824893,-2.666666666666652,61.600005289710815,56.439822790465584,-0.8417149804519717,-1.0041127730999264,-2.6411724407908075,-2.37759506429191,28.895773522563662,0.8599987030029297,0.1889056437417196,0.938499927520752,0.04307809454926215,1.8339217604922418,0.4907890110350088,1.386210844006495,-1.4461288465533926,83.07696596407705,29.977545608615088,0.44771091648574485,7,-0.7100000381469691,-1.1150007247924805,-2.9825005531311035,-3.405000686645508,0.9099998474121058,2,0.0414438425119068,1.7727266816075176,29.420000076293945,3.199984741269031,29.690000534057614,3.3478707965335657,29.53000068664551,0.0414438425119068
9178,2009-07-02,29.209999084472656,29.81999969482422,29.190000534057614,29.729999542236328,1752300.0,-0.023729979612661656,-1.250006811989085,-0.812501490117545,51.247150331450314,56.09877931842152,-0.0893800162705034,-0.2751398137598926,-1.8752414172801721,-1.7132647028283365,28.59741204835114,0.7299995422363317,0.2430849219479967,0.20749902725219727,-0.6887124273846403,1.1037104818890349,-0.2406067000662233,0.6556047545706178,-0.6028376019394734,7.920782730378363,-41.05195767658695,0.4481057273184191,7,0.07500076293945312,-0.4049997329711914,-2.157498836517334,-2.6249990463256836,1.6400012969970739,3,0.062307485765733084,-1.6874985098824893,29.920000076293945,1.7727266816075176,29.420000076293945,3.199984741269031,29.690000534057614,0.062307485765733084
9179,2009-07-06,29.70000076293945,29.70000076293945,29.059999465942386,29.07999992370605,1766700.0,0.016775135016257714,1.0645175183581828,-1.1923082566115248,62.217182952115664,57.80491804980265,-0.4495045507595563,-0.72928674567736,-2.2905380492760905,-2.233138925693307,28.390793168461094,0.6400012969970632,0.30282861219475166,0.6510006904602008,-0.28981443837956533,1.591815819299967,0.18059312604031774,1.1214082548800839,-0.970212247837047,59.25938353781341,6.29552578258005,0.47040756441988335,7,-0.3700008392333949,-0.8950014114379847,-2.6475005149841273,-3.115000724792477,1.1299991607666016,0,0.042424184820408106,-1.250006811989085,29.209999084472656,-1.6874985098824893,29.920000076293945,1.7727266816075176,29.420000076293945,0.042424184820408106
9180,2009-07-07,29.43000030517578,29.899999618530273,29.40999984741211,29.559999465942386,2095200.0,-0.009090924270297784,-4.764700602497504,-0.20967578193497755,63.80510009589845,59.49626219052903,-0.06570242095350665,-0.4409388693897114,-1.9151917966245051,-1.99616169446832,28.158954272056924,0.48999977111816406,0.2700137645152658,0.3550002098083489,-0.5982990305086844,1.3082994501253822,-0.12164941035016952,0.8316498299668673,-0.5873949201096949,34.2593393862219,-23.936518318833194,0.47664962015851725,7,-0.0400009155273402,-0.5100002288818359,-2.377500057220459,-2.8450002670288086,1.2700004577636683,1,0.06252124136962012,1.0645175183581828,29.70000076293945,-1.250006811989085,29.209999084472656,-1.6874985098824893,29.920000076293945,0.06252124136962012
9181,2009-07-08,29.420000076293945,29.65999984741211,29.209999084472656,29.45000076293945,1842000.0,-0.00033979710425202647,1.0000084771265931,0.2307760024648636,63.31774180754152,60.36312258112116,0.056881385250118655,-0.4152101231876699,-1.8039151350416986,-2.025645604400726,27.72682064192586,0.4500007629394531,0.3212874536188721,0.32150001525878835,-0.6419431011951886,1.2849431317127653,-0.1602215429682019,0.8032215734857786,-0.4736031708612707,33.33339220212213,-29.160313939678836,0.48172155822698937,7,0.06999969482421875,-0.30000019073485973,-2.367499828338623,-2.8350000381469727,1.1900005340576136,2,0.04520733923375286,-4.764700602497504,29.43000030517578,1.0645175183581828,29.70000076293945,-1.250006811989085,29.209999084472656,0.04520733923375286
9182,2009-07-09,29.190000534057614,29.61000061035156,28.979999542236328,29.61000061035156,1414300.0,-0.007817795433034735,2.000004541305427,13.999682115838647,53.96420822178685,59.50556433469378,0.33636208575013526,-0.17031500613767392,-1.4799936696349114,-1.8408602750526306,27.585989853604854,0.6300010681152308,0.3915211837682726,0.0765004158019984,-0.8826063293481532,1.03560716095215,-0.4030529567730774,0.5560537883770742,0.9499988555908274,22.82619287024809,-37.724960871794366,0.47955337257507513,7,0.3699989318847692,-0.07000064849852805,-1.8975005149841273,-2.365000724792477,1.4099998474121165,3,0.05275775882161815,1.0000084771265931,29.420000076293945,-4.764700602497504,29.43000030517578,1.0645175183581828,29.70000076293945,0.05275775882161815
9183,2009-07-10,28.84000015258789,29.309999465942386,28.56999969482422,29.059999465942386,2261900.0,-0.011990420522992373,1.05555688010447,0.5238077937884109,53.41772335268044,58.76698509917349,0.6478934981259705,0.1719627294706072,-1.0478732851452577,-1.5210045260035656,26.932842327036422,0.7399997711181676,0.4487359147396184,-0.2630000114440918,-1.2296025471163468,0.7036025242281632,-0.7463012792802175,0.2203012563920339,1.2767992401123074,20.300787462552147,-41.059139687464494,0.4833012678361274,7,0.5149993896484375,0.27999973297119496,-1.4650001525878906,-2.015000343322754,1.5599994659423828,4,0.06900137866121314,2.000004541305427,29.190000534057614,1.0000084771265931,29.420000076293945,-4.764700602497504,29.43000030517578,0.06900137866121314
9184,2009-07-13,29.43000030517578,29.559999465942386,28.920000076293945,28.920000076293945,3239800.0,0.020457702824767443,-1.5098004016650164,-2.318190093893827,58.651681636837786,58.44356230601875,0.047177792880255254,-0.41323375252498806,-1.5520401206912453,-2.131477994629769,26.391319427844973,0.7199993133544957,0.4741907469763582,0.3105001449584961,-0.6670905874549931,1.2880908773719852,-0.17829522124824848,0.7992955111652407,0.6249270996093763,64.66170373567876,1.5286628162863138,0.48879536620674496,7,-0.07500076293945312,-0.31000041961669567,-1.9200000762939453,-2.6050004959106445,0.6000003814697301,0,0.048250087039388045,1.05555688010447,28.84000015258789,2.000004541305427,29.190000534057614,1.0000084771265931,29.420000076293945,0.048250087039388045
9185,2009-07-14,29.38999938964844,29.59000015258789,29.209999084472656,29.51000022888184,1751300.0,-0.0013591884170081059,1.7142866874204543,-0.23529565760489476,57.36960088023387,58.398932729806184,0.044866494898336384,-0.32948139994004677,-1.4274800364243774,-2.1154245839908725,26.42341007295669,0.3800010681152344,0.4407935849409519,0.23199930191040252,-0.7231554294020874,1.1871540332228925,-0.24557806374584246,0.7095766675666475,0.6055309067382773,75.22931926911843,10.574032722216003,0.47757736565624576,7,-0.03499984741211293,-0.26999950408935547,-1.7524991035461461,-2.5649995803833043,1.2700004577636683,1,0.04899627641927751,-1.5098004016650164,29.43000030517578,1.05555688010447,28.84000015258789,2.000004541305427,29.190000534057614,0.04899627641927751
9186,2009-07-15,29.739999771118164,29.8700008392334,29.45000076293945,29.709999084472656,2626800.0,0.01190882574815566,1.8965240553783664,-0.2500039736151951,57.27271150953457,57.918122309786604,-0.28493200500464866,-0.5916793724639682,-1.6935583960766465,-2.4858239893545573,27.370942363118754,0.4800014495849574,0.42194186669518174,0.5069996833801262,-0.3776080755130522,1.3916074422733047,0.06469580393353525,0.9493035628267172,0.19850930120605526,89.99992664050178,26.562727933129942,0.4423038794465897,7,-0.505000114440918,-0.6199998855590785,-2.000000476837158,-2.90000057220459,0.8199996948242223,2,0.03227979149998461,1.7142866874204543,29.38999938964844,-1.5098004016650164,29.43000030517578,1.05555688010447,28.84000015258789,0.03227979149998461
9187,2009-07-16,30.03000068664551,30.11000061035156,29.70000076293945,29.770000457763672,2383000.0,0.0097512077255959,-1.050001192093996,8.666475936168979,55.9718909927267,58.44309349437287,-0.6232274313440094,-0.7840511961361081,-1.9071099330710268,-2.781651594984531,28.30785340040475,0.4099998474121094,0.3896583201415744,0.709500598907475,-0.12285797891731676,1.5418591767322667,0.2933213099950791,1.1256798878198708,-1.4600009918212926,94.8052028476455,33.436117881908075,0.41617928891239514,7,-0.6900005340576207,-0.9100008010864258,-2.2250013351440465,-3.190001487731937,1.090000152587887,3,0.01931401633180707,1.8965240553783664,29.739999771118164,1.7142866874204543,29.38999938964844,-1.5098004016650164,29.43000030517578,0.01931401633180707
9188,2009-07-17,29.93000030517578,30.1200008392334,29.81999969482422,29.96999931335449,1685000.0,-0.003330015956816146,-1.3076990793382974,-0.1538422037193108,54.58714492635062,57.595311491510095,-0.45857877491059895,-0.6338519615716223,-1.7302459656626183,-2.688437904949602,28.906224543037933,0.3000011444091797,0.38816844139868323,0.5570001602172852,-0.2906868647113825,1.4046871851459528,0.13315664775295133,0.980843672681619,-1.3292005920410155,84.16663222844936,25.438072758714455,0.4238435124643332,7,-0.5850000381469727,-0.8100004196166957,-1.952500820159912,-3.0050010681152344,1.1800003051757777,4,0.022385568642245834,-1.050001192093996,30.03000068664551,1.8965240553783664,29.739999771118164,1.7142866874204543,29.38999938964844,0.022385568642245834
9189,2009-07-20,29.8700008392334,30.059999465942386,29.57999992370605,29.96999931335449,1579400.0,-0.00200465971702668,2.4285831062669936,2.5000238424492296,52.11267668694906,56.29615333496016,-0.41563756641269833,-0.4969446469869041,-1.5921729655934698,-2.6362816248085785,28.983132826505642,0.47999954223633523,0.32512290841787816,0.43200063705444336,-0.35351601579254677,1.2175172899014335,0.03924231063094652,0.8247589634779402,-1.208433081054686,72.52752550287883,17.54927432591029,0.3927583264234959,7,-0.5250005722045898,-0.7500009536743129,-1.7400002479553223,-2.8750009536743164,1.2999992370605469,0,0.01774351404104202,-1.3076990793382974,29.93000030517578,-1.050001192093996,30.03000068664551,1.8965240553783664,29.739999771118164,0.01774351404104202
9190,2009-07-21,30.04999923706055,30.190000534057614,29.71999931335449,29.979999542236328,1947900.0,0.006026059349510504,1.6857036980523918,-0.7000076295110087,57.55393972326552,55.65573088115171,-0.5570165763223471,-0.5981351362966443,-1.6910412982187957,-2.8041552365990867,29.13934846942353,0.470001220703125,0.36676935218305573,0.5424990653991735,-0.19785309945814689,1.2828512302564938,0.1723229829705133,0.9126751478278337,-1.3300941556396495,81.08089995953422,26.80272335878218,0.3701760824286601,7,-0.6699991226196325,-0.9049987792968786,-1.7824993133544957,-3.0549993515014684,1.1300010681152308,1,-0.0006655091821224923,2.4285831062669936,29.8700008392334,-1.3076990793382974,29.93000030517578,-1.050001192093996,30.03000068664551,-0.0006655091821224923
9191,2009-07-22,29.959999084472656,30.20000076293945,29.90999984741211,30.11000061035156,1601700.0,-0.0029950134733081057,-1.3200073242187216,-2.142888283378587,50.531901132487036,55.274363426785065,-0.42729702013429716,-0.4343170283328277,-1.526054159275617,-2.690774539990535,29.309882132903418,0.2900009155273402,0.3107661947068294,0.39149894714355327,-0.2804745474895256,1.0634724417766321,0.05551219982701383,0.7274856944600927,-1.1518882758935511,61.290104257996816,10.214642822942992,0.33598674731654016,7,-0.5749988555908203,-0.8099985122680664,-1.6074986457824707,-2.964999198913574,1.5300006866455078,2,0.02336451216055746,1.6857036980523918,30.04999923706055,2.4285831062669936,29.8700008392334,-1.3076990793382974,29.93000030517578,0.02336451216055746
9192,2009-07-23,30.34000015258789,30.60000038146973,29.93000030517578,30.07999992370605,1852100.0,0.012683614143105038,-1.3928596973443679,-1.7333172269976742,66.47229899183122,56.724871831135154,-0.700701908965609,-0.755386319627533,-1.8412254867566453,-3.0401578496216644,29.19067026999044,0.6700000762939489,0.27677418185745495,0.7095000267028801,-0.007760121912390616,1.426760175318151,0.350869952395243,1.0681301010105173,-1.4205381476599577,74.50979292186963,17.233003233924933,0.3586300743076362,7,-0.5799999237060547,-0.9899997711181605,-2.0149998664855957,-3.3450002670288086,1.0699996948242188,3,0.007251130924458282,-1.3200073242187216,29.959999084472656,1.6857036980523918,30.04999923706055,2.4285831062669936,29.8700008392334,0.007251130924458282
9193,2009-07-24,30.53000068664551,30.559999465942386,30.270000457763672,30.290000915527344,1081400.0,0.006262377491827786,-1.0714164072452077,0.9230752301654267,63.25877211958647,57.236770773662776,-0.6993047928872294,-0.9126315995083054,-1.9596280041532772,-3.2014780608955675,28.486470187976515,0.2899990081787145,0.25311135339236657,0.8490005493164112,0.029555148573141565,1.6684459500596809,0.4392778489447764,1.258723249688046,-1.4424848440633973,93.13728790105732,34.61956315015902,0.40972270037163555,7,-0.62500095367432,-1.105000495910648,-2.227500438690189,-3.5350008010864293,0.8299999237060476,4,0.019325258411997615,-1.3928596973443679,30.34000015258789,-1.3200073242187216,29.959999084472656,1.6857036980523918,30.04999923706055,0.019325258411997615
9194,2009-07-27,30.6299991607666,30.690000534057614,30.229999542236328,30.56999969482422,1812800.0,0.0032754167006892043,4.1110593072172685,0.249998013176609,70.2702441469869,58.670175581079775,-0.6830081484962207,-0.9760375253617113,-1.97700840773998,-3.2717638825410056,27.814076242336718,0.4600009918212855,0.30559655443273215,0.8939990997314453,-0.024452642463788976,1.8124508419266796,0.43477322863382994,1.3532249708290607,-1.3912348642957255,93.81429919773515,30.896744267737063,0.4592258710976166,7,-0.55999851226807,-1.144998550415039,-2.2999987602233887,-3.6349992752075195,0.20000076293944957,0,0.015670958626723852,-1.0714164072452077,30.53000068664551,-1.3928596973443679,30.34000015258789,-1.3200073242187216,29.959999084472656,0.015670958626723852
9195,2009-07-28,30.5,30.61000061035156,30.34000015258789,30.489999771118164,1811700.0,-0.004244177744970878,1.3478152703028106,0.16667196490447278,67.53246672822198,59.810148383156154,-0.4235364395564005,-0.8245172511178325,-1.7687116616810457,-3.1062791811041706,26.947369611073697,0.28999900817871094,0.39355912546087524,0.7234999656677239,-0.25582897821351125,1.702828909548959,0.23383549372710632,1.2131644376083415,-1.087087355018717,75.64097861570662,8.610220881503352,0.48966447194061774,7,-0.3649997711181676,-0.9399995803833008,-2.169999599456787,-3.505000114440918,0.3400001525878906,1,0.02196721561619497,4.1110593072172685,30.6299991607666,-1.0714164072452077,30.53000068664551,-1.3928596973443679,30.34000015258789,0.02196721561619497
9196,2009-07-29,31.1299991607666,31.239999771118164,30.670000076293945,30.86000061035156,3331700.0,0.020655710189068976,1.3265304533653042,26.99923707800913,77.87354715372028,62.24366573437767,-0.9338313253286188,-1.3911647706012005,-2.320182518723808,-3.701080237606451,26.859921580787795,0.7399997711181641,0.431582176446188,1.2679991722106934,0.13343990899836555,2.402558435423021,0.7007195406045312,1.8352788038168555,-1.5638359690961572,91.603003420125,18.19659381017938,0.5672796316061631,7,-0.7199993133544922,-1.2499990463256836,-2.7999987602233887,-4.1349992752075195,-0.25,2,0.0016062044894686878,1.3478152703028106,30.5,4.1110593072172685,30.6299991607666,-1.0714164072452077,30.53000068664551,0.0016062044894686878
9197,2009-07-30,31.15999984741211,31.46999931335449,31.1299991607666,31.26000022888184,1964700.0,0.0009637226936811683,-3.249955297006643,-0.3703737716962155,86.70885770333476,65.81274493182035,-0.8791354454050904,-1.395028465867295,-2.26678578971822,-3.6809806015928253,26.3839603947563,0.3400001525878871,0.48969942210388595,1.2359998703002937,-0.038765501718277307,2.5107652423188647,0.5986171842910082,1.8733825563095792,-1.3594995346189833,75.00003845461684,-4.9122132012788455,0.6373826860092859,7,-0.6350002288818395,-1.140000343322754,-2.8299994468688965,-4.164999961853027,0.03000068664550426,3,0.0105904982452516,1.3265304533653042,31.1299991607666,1.3478152703028106,30.5,4.1110593072172685,30.6299991607666,0.0105904982452516
9198,2009-07-31,31.03000068664551,31.40999984741211,30.96999931335449,31.20000076293945,1461200.0,-0.004171988491758483,-2.0344569042059417,1.699994277975798,79.6296492525663,68.87018632800005,-0.6444643796390039,-1.1823056898646236,-2.048989438169418,-3.5116667442946685,25.959297213980715,0.44000053405762074,0.5274369078591405,1.015000629425053,-0.30422538634631024,2.3342266451964164,0.3553876215393714,1.6746136373107348,-0.9623805337625662,64.51623323186489,-16.609427740006353,0.659613007885682,7,-0.43500137329102273,-1.010001182556156,-2.7150006294250524,-4.035000801086429,1.350000381469723,4,0.012246186025066441,-3.249955297006643,31.15999984741211,1.3265304533653042,31.1299991607666,1.3478152703028106,30.5,0.012246186025066441
9199,2009-08-03,30.959999084472656,31.32999992370605,30.739999771118164,31.28000068664551,1573500.0,-0.0022559329881994827,1.8095240257764804,1.8823615209416562,78.75457798681745,71.22581280172804,-0.4510156846055331,-1.0678156651338284,-1.8853582061990153,-3.3908620348114695,25.63449692426232,0.5900001525878871,0.5555967154392079,0.8819991111755385,-0.4930504305818957,2.2570486529329727,0.19447434029682142,1.5695238820542556,-0.6679982659142638,54.86720286271317,-25.8887856672075,0.687524770878717,8,-0.26999950408935547,-0.9399995803833008,-2.489999294281006,-3.8249998092651367,1.4000015258788991,0,0.01291994630838067,-2.0344569042059417,31.03000068664551,-3.249955297006643,31.15999984741211,1.3265304533653042,31.1299991607666,0.01291994630838067
9200,2009-08-04,31.270000457763672,31.270000457763672,30.770000457763672,30.85000038146973,2047300.0,0.010012964549682035,1.3809519484471007,-1.3124936670381748,78.43866882690978,74.32656476777501,-0.6367183538222037,-1.299528433467536,-2.114250485109487,-3.6574818652164787,25.021712751407684,0.5,0.6117173542115921,1.1000004768371596,-0.33730676115828473,2.537307714832604,0.38134685783943567,1.8186540958348836,-0.7895198800379042,75.00011920940356,-4.3971067060629565,0.718653618997723,8,-0.5700006484985352,-1.2500009536743164,-2.8000006675720215,-4.135001182556152,1.8499984741211009,1,-0.014071011436406211,1.8095240257764804,30.959999084472656,-2.0344569042059417,31.03000068664551,-3.249955297006643,31.15999984741211,-0.014071011436406211
9201,2009-08-05,30.75,31.440000534057614,30.709999084472656,31.209999084472656,1688500.0,-0.01662937160701472,-1.7037044886194925,-1.0952357164590625,62.32875504353251,73.86617099574183,0.00796624315003669,-0.7112447379374274,-1.5462028199962532,-3.108339235127577,25.00090462971748,0.7300014495849574,0.6811940113118986,0.5135000228881843,-0.9005834729862059,1.9275835187625745,-0.19354172504900902,1.2205417708253776,-0.1111964245736381,5.263276773770977,-69.2030581212889,0.7070417479371942,8,0.09999942779541016,-0.7300004959106445,-2.1474995613098145,-3.5550003051757812,2.3800010681152344,2,0.0029268342305004413,1.3809519484471007,31.270000457763672,1.8095240257764804,30.959999084472656,-2.0344569042059417,31.03000068664551,0.0029268342305004413
9202,2009-08-06,30.729999542236328,31.07999992370605,30.670000076293945,30.729999542236328,1227100.0,-0.0006504213906884937,-5.833391613949141,-0.0,64.08449285348739,73.95791774395305,0.09957754037248634,-0.6007570149803101,-1.470304612111562,-3.0662022482877767,25.5227987883418,0.4099998474121058,0.7156085890363606,0.41649961471557617,-0.9234181771383234,1.7564174065694758,-0.2534592812113736,1.086458510642526,0.7399997711181605,7.792133801665621,-62.743623276381165,0.6699588959269497,8,0.11999988555908203,-0.7100000381469727,-2.0074992179870605,-3.5349998474121094,1.9399986267089773,3,0.004881211219157633,-1.7037044886194925,30.75,1.3809519484471007,31.270000457763672,1.8095240257764804,30.959999084472656,0.004881211219157633
9203,2009-08-07,30.82999992370605,30.96999931335449,30.739999771118164,30.79999923706055,1037500.0,0.0032541615020944548,-2.0666683620919377,100.0,66.66664459088042,73.55751779327454,0.05208450699672795,-0.5734274339261809,-1.5072570639057012,-3.1435792192098972,27.015184731243735,0.2399997711181605,0.8029908586080872,0.41700000762939027,-0.7460829397933466,1.5800829550521271,-0.16454146608197817,0.9985414813407587,0.6239994049072273,20.779188609419457,-47.45963824073426,0.581541473711368,8,0.07499980926514027,-0.8100004196166957,-1.8225002288818324,-3.4450006484985316,1.4899997711181676,4,0.011676957873579141,-5.833391613949141,30.729999542236328,-1.7037044886194925,30.75,1.3809519484471007,31.270000457763672,0.011676957873579141
9204,2009-08-10,30.85000038146973,30.979999542236328,30.65999984741211,30.79999923706055,1211600.0,0.0006487336300089463,1.0645177168382731,1.6666666666670613,64.70588647782532,73.24345332100823,0.07439667801627436,-0.5076162145458838,-1.4578415358400783,-3.133265413613689,28.076964404511852,0.31999969482421875,0.8010974662028758,0.3660004615783734,-0.7148842041780732,1.44688512733482,-0.17444187129985167,0.9064427944565985,0.5883189620971621,24.359021384294298,-40.50984385533931,0.5404423328782241,8,0.21499919891357067,-0.8300008773803746,-1.805000782012943,-3.4650011062622106,1.1099987030029261,0,0.04959483525856001,-2.0666683620919377,30.82999992370605,-5.833391613949141,30.729999542236328,-1.7037044886194925,30.75,0.04959483525856001
9205,2009-08-11,30.82999992370605,30.989999771118164,30.729999542236328,30.85000038146973,1351800.0,-0.0006483130475322119,-1.3636253294492995,-0.40000000000014213,66.41508890752237,71.97029129365292,0.16330347691305036,-0.3944255230688718,-1.38689144360659,-3.073498292746624,29.152508260157774,0.26000022888183594,0.8058812552259802,0.27399997711181356,-0.6850213610772364,1.2330213153008636,-0.2055106919827132,0.7535106462063403,0.5771866400146486,21.794862389807566,-41.72864929572343,0.47951066909452533,8,0.23499965667724965,-0.8100004196166957,-1.7625002861022914,-3.4450006484985316,1.0300006866455078,1,0.049627009096066876,1.0645177168382731,30.85000038146973,-2.0666683620919377,30.82999992370605,-5.833391613949141,30.729999542236328,0.049627009096066876
9206,2009-08-12,30.70000076293945,30.959999084472656,30.60000038146973,30.739999771118164,1230800.0,-0.004216644861767982,-1.99999205270651,1.9999046347505638,57.500007947280814,68.72486354298026,0.2524396223126608,-0.19902184197082917,-1.2218769662542996,-2.9060007294285306,29.679713674396996,0.35999870300292613,0.778506689131369,0.09600076675414826,-0.7838890597523083,0.9758905932606048,-0.34394414649908,0.5359456800073765,0.6772983321289061,20.833432674501527,-39.594311882431754,0.43994491325322826,8,0.3199996948242223,-0.6800012588500941,-1.5450010299682582,-3.31500148773193,1.5900001525878942,2,0.07882729996107063,-1.3636253294492995,30.82999992370605,1.0645177168382731,30.85000038146973,-2.0666683620919377,30.82999992370605,0.07882729996107063
9207,2009-08-13,30.61000061035156,30.809999465942386,30.38999938964844,30.809999465942386,1207800.0,-0.002931600988640315,3.200024795673959,5.000095369796119,51.739127910881926,65.62591672723755,0.28632829365631807,-0.06676468310394412,-1.097185366741659,-2.785989733845849,29.641043362490194,0.4200000762939453,0.7671736686058708,-0.022999382019047943,-0.860441579451674,0.8144428154135781,-0.44172048073536274,0.39572171669726686,0.7206605619008783,36.66684680503316,-18.812739723143892,0.41872109871631386,8,0.3049993515014684,-0.5900011062622035,-1.305000782012936,-3.2250013351440394,2.2000007629394567,3,0.0823260505558916,-1.99999205270651,30.70000076293945,-1.3636253294492995,30.82999992370605,1.0645177168382731,30.85000038146973,0.0823260505558916
9208,2009-08-14,30.60000038146973,30.920000076293945,30.239999771118164,30.920000076293945,2716300.0,-0.00032669809481955525,3.250005960470162,1.6000076294381127,49.32129547639646,62.35555200385744,0.25582077219232957,-0.004212042429635687,-1.0512499202934826,-2.7438160655600434,29.4292827079926,0.6800003051757812,0.6527209225230344,-0.0664996147155712,-0.8364148828773139,0.7034156534461715,-0.45145724879644433,0.31845801936530194,0.6554078481743879,48.00008138020881,-2.521761799848349,0.3849576340808717,8,0.2399997711181605,-0.5800008773803746,-1.2600007057189977,-3.2150011062622106,2.0199985504150426,4,0.06764698567549998,3.200024795673959,30.61000061035156,-1.99999205270651,30.70000076293945,-1.3636253294492995,30.82999992370605,0.06764698567549998
9209,2009-08-17,30.399999618530273,30.6200008392334,30.25,30.489999771118164,2403000.0,-0.006535972563600723,1.114276683632876,0.28125074505877334,47.80701350784982,58.95203474618411,0.41128262687611894,0.2503672168001998,-0.8162522866067654,-2.5193441056083685,29.810282632257422,0.37000083923339844,0.49973759562617204,-0.29300031661987447,-0.9794437561832545,0.3934431229435056,-0.6362220364015663,0.050221403161817335,0.7538677652612478,21.33331298828125,-24.93663560829171,0.34322171978169075,8,0.4400005340576172,-0.2049999237060547,-1.1624999046325684,-2.8500003814697266,2.269998550415032,0,0.0631578980390386,3.250005960470162,30.60000038146973,3.200024795673959,30.61000061035156,-1.99999205270651,30.70000076293945,0.0631578980390386
9210,2009-08-18,30.03000068664551,30.399999618530273,30.0,30.3700008392334,2725400.0,-0.012171017648935467,1.000009536797734,3.777773068282926,22.772372585604018,54.55688113974762,0.6558607623338659,0.6522313272426103,-0.4193476335050015,-2.126138365457674,29.743138978928457,0.39999961853027344,0.38354764845215783,-0.6619993209838846,-1.3524331949990724,0.028434553031303267,-1.0072162579914767,-0.31678238397629244,1.0324799358786727,3.1250745058773934,-35.86515640941252,0.3452169370075937,8,0.509999275207516,0.30999851226806285,-0.7925009727478063,-2.3550014495849645,2.659997940063473,1,0.06426900944712344,1.114276683632876,30.399999618530273,3.250005960470162,30.60000038146973,3.200024795673959,30.61000061035156,0.06426900944712344
9211,2009-08-19,30.65999984741211,30.75,29.809999465942386,29.899999618530273,2430000.0,0.020978992552829423,-1.0000000000000075,-2.235293787656117,40.458025270158906,51.931718074933336,0.013133654073946843,0.08154415978805929,-1.0158552364362308,-2.7328638459651344,29.945990374070604,0.9400005340576136,0.2828487779705853,-0.06700019836425852,-0.6661256212559721,0.532125224527455,-0.3665629098101171,0.23256251308160003,0.2749831004091732,76.57656883634607,40.400521257657935,0.29956271144585767,8,-0.26000022888183594,-0.19999980926514027,-1.4225001335144043,-2.8950004577636683,1.8699989318847656,2,0.039138968327187884,1.000009536797734,30.03000068664551,1.114276683632876,30.399999618530273,3.250005960470162,30.60000038146973,0.039138968327187884
9212,2009-08-20,30.559999465942386,30.81999969482422,30.440000534057614,30.770000457763672,1931300.0,-0.0032615910622114663,1.4516117123713537,-0.2763170112859746,40.92663125926057,49.07171659364224,0.09664703027854316,0.2096186693319062,-0.8809004673919709,-2.60274977347035,29.575620303938386,0.3799991607666051,0.1514347779949965,-0.17800054550170685,-0.7548739394617741,0.39887284845836035,-0.4664372424817387,0.11043615147832497,-0.75,67.5675304144617,33.53148978507596,0.28843669698003355,8,-0.15999984741211293,-0.03499984741211648,-1.3824996948242223,-2.7950000762939453,2.2399997711181676,3,0.05660999606734163,-1.0000000000000075,30.65999984741211,1.000009536797734,30.03000068664551,1.114276683632876,30.399999618530273,0.05660999606734163
9213,2009-08-21,31.1200008392334,31.190000534057614,30.65999984741211,30.65999984741211,1185300.0,0.0183246525876124,-1.3043458430255306,-2.190470567933117,52.597427931105166,47.726332310673335,-0.46700188565147727,-0.3203389781621979,-1.4038775669295518,-3.134823538216498,29.44646925336839,0.6300010681152273,0.1174203549394619,0.3525008201599107,-0.2397250861403819,0.9447267264602033,0.05638786700976439,0.648613773310057,-1.310001373291012,94.92756227212062,60.90230840775418,0.2961129531501454,8,-0.6200008392333984,-0.5950012207031286,-1.890000820159912,-3.225001335144043,1.789999008178711,4,0.054305928293131966,1.4516117123713537,30.559999465942386,-1.0000000000000075,30.65999984741211,1.000009536797734,30.03000068664551,0.054305928293131966
9214,2009-08-24,31.11000061035156,31.21999931335449,30.8700008392334,31.21999931335449,967000.0,-0.0003213441070744061,5.363683653829416,-0.23912709963387277,47.122307587809935,45.5826899418164,-0.46515847529578735,-0.2872625369844677,-1.3578178404556986,-3.1027378281494045,29.129925382522504,0.3499984741210902,0.07887217940374924,0.3185005187988246,-0.2889713499634503,0.9259723875610995,0.014764584417687132,0.622236453179962,-1.244801101684562,92.19867270164461,60.739273567883856,0.30373593438113755,8,-0.5950012207031214,-0.5850009918212891,-1.8775005340576136,-3.04000091552734,1.5099983215332138,0,0.048537392861084605,-1.3043458430255306,31.1200008392334,1.4516117123713537,30.559999465942386,-1.0000000000000075,30.65999984741211,0.048537392861084605
9215,2009-08-25,31.170000076293945,31.38999938964844,31.04999923706055,31.20000076293945,1174600.0,0.0019286231039938873,-1.5184975875783906,0.2727367307658639,59.0517195311543,45.755102340024564,-0.5273091899044111,-0.3104084396362552,-1.3648429536738007,-3.1427931192730867,28.907127747680384,0.3400001525878906,0.022923796148329956,0.34499998092651296,-0.2686516893084878,0.9586516511615137,0.03817414580901257,0.6518258160440134,-1.223512579345698,86.07599215331199,49.18368737446619,0.3068258351175012,8,-0.5700006484985316,-0.5750007629394567,-1.9375,-3.0500001907348597,1.019998550415039,1,0.04812313407057611,5.363683653829416,31.11000061035156,-1.3043458430255306,31.1200008392334,1.4516117123713537,30.559999465942386,0.04812313407057611
9216,2009-08-26,31.18000030517578,31.3700008392334,31.059999465942386,31.18000030517578,896400.0,0.0003208286447660136,-1.5833267106413884,-0.0,59.74027046352673,46.64411817920732,-0.5163621236709339,-0.3335731078078439,-1.3084099654501564,-3.1249243212136903,27.794483524492282,0.3100013732910121,-0.02636412526372567,0.3525001525878899,-0.2667651986083541,0.971765503784134,0.04286747698976612,0.6621328281860137,-1.1180318568115197,77.89480658457674,35.77981215095298,0.30963267559812224,8,-0.5800008773803675,-0.5400009155273438,-1.9175000190734863,-3.020000457763672,0.6999988555908203,2,0.048428425489224436,-1.5184975875783906,31.170000076293945,5.363683653829416,31.11000061035156,-1.3043458430255306,31.1200008392334,0.048428425489224436
9217,2009-08-27,31.489999771118164,31.56999969482422,31.03000068664551,31.18000030517578,2277000.0,0.00994225346081623,1.2978714769798765,100.0,63.095232688922145,48.17455564726573,-0.7693072717336698,-0.6509571029462613,-1.5482938307426615,-3.392195459326743,26.481148426682516,0.5399990081787074,-0.0723930474847343,0.64599962234497,-0.025915187758887015,1.317914432448827,0.3100422172930415,0.9819570273968985,-1.3217888474511668,91.2087981186413,44.47843948014495,0.3359574050519281,8,-0.8000001907348633,-0.8000001907348633,-2.222499370574951,-3.2649993896484375,0.3199996948242223,3,0.03302632631749236,-1.5833267106413884,31.18000030517578,-1.5184975875783906,31.170000076293945,5.363683653829416,31.11000061035156,0.03302632631749236
9218,2009-08-28,31.40999984741211,31.559999465942386,31.270000457763672,31.559999465942386,918000.0,-0.0025404866398071047,2.8666632758158936,-0.48387057079045503,60.8527031492692,49.624076718534546,-0.6284098303631183,-0.570266797329964,-1.4170049841619097,-3.2619940680859827,25.572721867282144,0.2899990081787145,-0.07869772296864497,0.5469997406005866,-0.167219696832845,1.2612191780340183,0.1898900218838726,0.9041094593173007,-1.1016100466293892,77.14284157263876,26.44324802708654,0.3571097187167157,8,-0.7200002670288086,-0.7200002670288086,-1.8549995422363281,-2.9200000762939453,0.8300018310546946,4,0.04425340326013938,1.2978714769798765,31.489999771118164,-1.5833267106413884,31.18000030517578,-1.5184975875783906,31.170000076293945,0.04425340326013938
9219,2009-08-31,31.36000061035156,31.60000038146973,31.18000030517578,31.18000030517578,1809800.0,-0.001591825447419426,-3.6666596024244873,-1.2000050862759037,60.15327490461428,53.777510309535685,-0.47820173815379974,-0.5151773527073509,-1.3052466149218809,-3.161893801685167,25.15241373238235,0.42000007629394887,-0.05970381442119432,0.4770004272460895,-0.27029227390263344,1.2242931283948124,0.10335407667172802,0.850646777820451,-0.9254498201646904,57.8947544538275,3.392718222968483,0.3736463505743607,8,-0.6550006866455007,-0.6550006866455007,-1.6950006484985316,-2.8650007247924734,0.919998168945316,0,0.04942599511777157,2.8666632758158936,31.40999984741211,1.2978714769798765,31.489999771118164,-1.5833267106413884,31.18000030517578,0.04942599511777157
9220,2009-09-01,30.82999992370605,31.45000076293945,30.790000915527344,31.25,2164600.0,-0.016900531770734806,-1.6400094604852935,-2.33332980121229,52.15945433357815,55.07766909436005,0.19803864207575117,-0.020902223972537826,-0.7212735286808716,-2.5834073578954992,24.25974633109526,0.6599998474121058,-0.04316572318708012,-0.031000232696538177,-0.7558929800541634,0.693892514661087,-0.39344660637535256,0.3314461409822762,-0.2555951825652407,4.9381524137390524,-51.59937403838057,0.3624463736788126,9,0.19000053405762074,-0.1249999999999929,-1.0524992942810023,-2.2349996566772425,1.5599994659423935,1,0.058060298819603284,-3.6666596024244873,31.36000061035156,2.8666632758158936,31.40999984741211,1.2978714769798765,31.489999771118164,0.058060298819603284
9221,2009-09-02,30.84000015258789,30.940000534057614,30.68000030517578,30.82999992370605,1161300.0,0.00032436681500436215,1.4761809611175694,-0.023810064441132504,53.92490645530041,56.52192189392003,0.2416708700515251,-0.025101100214779848,-0.678651391701397,-2.5421360202768177,22.955884840566355,0.2600002288818324,-0.003576266783746007,-0.025500011444091086,-0.7486066230976292,0.697606600209447,-0.3870533172708619,0.3360532943826797,0.7600002288818395,17.39128631995764,-39.93882627421611,0.3615533058267694,9,0.28999996185302734,-0.13500022888183238,-0.992499828338623,-2.244999885559082,1.509998321533196,2,0.043774269372298,-1.6400094604852935,30.82999992370605,-3.6666596024244873,31.36000061035156,2.8666632758158936,31.40999984741211,0.043774269372298
9222,2009-09-03,30.8799991607666,30.90999984741211,30.6299991607666,30.88999938964844,945100.0,0.001296984694578729,10.199771123402632,-1.0,54.72971057264288,56.75884218742422,0.2814330830297429,-0.056165985938463336,-0.6760839541313928,-2.5293120053500324,21.65088450158762,0.2800006866455078,0.13485669596745709,0.006999015808105469,-0.7132962269116518,0.7272942585278628,-0.3531486055517732,0.3671466371679841,0.7016012191772489,25.773163441875003,-31.384798060310526,0.36014762135987916,9,0.2350006103515625,-0.17499923706054332,-0.7349991798400879,-2.0099992752075195,1.7399997711181712,3,0.03238342056921151,1.4761809611175694,30.84000015258789,-1.6400094604852935,30.82999992370605,-3.6666596024244873,31.36000061035156,0.03238342056921151
9223,2009-09-04,31.190000534057614,31.26000022888184,30.82999992370605,30.8700008392334,1177200.0,0.010038904848316044,-1.1499933243052483,-31.99923707799705,62.86646570127061,58.50819308891986,-0.01966232207491103,-0.35607005995488095,-0.9525789400517333,-2.7875045295228915,20.561331164163025,0.43000030517578836,0.20527106369698345,0.29900035858154084,-0.43463946125564235,1.032640178418724,-0.06781955133705253,0.6658202685001342,0.3535357971191466,57.732027686014845,-3.7940302243184334,0.36681990991859176,9,-0.07500076293944957,-0.4850006103515554,-0.9175009727477992,-2.2050008773803675,1.2199993133544957,4,0.019878131493065165,10.199771123402632,30.8799991607666,1.4761809611175694,30.84000015258789,-1.6400094604852935,30.82999992370605,0.019878131493065165
9224,2009-09-08,32.380001068115234,32.47999954223633,31.28000068664551,31.45000076293945,3149400.0,0.03815327071758823,1.1238969421582399,2.9062537252938947,80.20565035908638,60.85862984757897,-1.1293291931806735,-1.5026092153394188,-2.094876734029576,-3.9251163245645557,20.34469642847276,1.2899990081787145,0.3186779765293011,1.4125008583068848,0.4225537411593905,2.402447975454379,0.9175272997331376,1.907474416880632,-1.7500019073486328,94.59467818911203,24.62042110483739,0.49497355857374686,9,-0.8250017166137695,-1.235001564025879,-2.0725016593933105,-3.3950014114379883,-0.09000015258789062,1,-0.004323637585864293,-1.1499933243052483,31.190000534057614,10.199771123402632,30.8799991607666,1.4761809611175694,30.84000015258789,-0.004323637585864293
9225,2009-09-09,32.360000610351555,32.549999237060554,32.240001678466804,32.47999954223633,1858400.0,-0.0006176793423078308,1.384611998767421,-0.12903106721248983,75.9146252818859,62.65578038295221,-1.0312191329751563,-1.435717822404456,-2.031580478546058,-3.850235852711748,20.12730507423147,0.30999755859375,0.35898616420942986,1.316000366210929,0.14998298060125137,2.48201775182061,0.7329916734060902,1.8990090590157678,-1.693001441955559,90.10423858546193,20.099081659541014,0.5830086928048398,9,-0.7700014114379776,-1.1800012588500834,-2.0050010681152273,-3.3750009536743093,0.18000030517578836,2,-0.00247224442353966,1.1238969421582399,32.380001068115234,-1.1499933243052483,31.190000534057614,10.199771123402632,30.8799991607666,-0.00247224442353966
9226,2009-09-10,33.11999893188477,33.220001220703125,32.18000030517578,32.400001525878906,4051200.0,0.023485732608117038,1.2608666807644304,-6.000031789426541,82.48729846371296,64.81045435792896,-1.6618501793549108,-2.113479307452778,-2.729854836450137,-4.549898628824344,20.57756772298553,1.0400009155273438,0.44532595959323373,1.9549987792968828,0.4783953558317009,3.4316022027620647,1.2166970675642936,2.693300491029472,-2.3776797607421933,96.13891083851867,24.75858948243497,0.7383017117325901,9,-1.1949987411499094,-1.6049985885620188,-2.7599992752075266,-4.134999275207527,-0.5,3,-0.022041049691386094,1.384611998767421,32.360000610351555,1.1238969421582399,32.380001068115234,-1.1499933243052483,31.190000534057614,-0.022041049691386094
9227,2009-09-11,33.130001068115234,33.97999954223633,32.689998626708984,33.970001220703125,4283300.0,0.0003019968766011516,2.000013307133067,-1.1666710818414343,79.6460097325378,66.8985995338477,-1.5810140663018508,-2.029039267650063,-2.6928631294848557,-4.50128958554356,21.930268969401205,1.2900009155273438,0.5002066249740693,1.8390008926391594,0.14738796415110045,3.5306138211272184,0.9931944283951282,2.684807356883187,-2.239020973999022,73.01591818866045,4.4235580702750354,0.8458064642440286,9,-0.8250017166137695,-1.235001564025879,-2.6950016021728516,-4.000000953674316,-0.17000198364257812,4,-0.023543693596340787,1.2608666807644304,33.11999893188477,1.384611998767421,32.360000610351555,1.1238969421582399,32.380001068115234,-0.023543693596340787
9228,2009-09-14,32.669998168945305,32.970001220703125,32.400001525878906,32.439998626708984,3847800.0,-0.013884783710817361,-2.677491601343785,-0.27380892911475485,70.31244722510841,68.02739645834706,-1.0320115202819586,-1.4819882479274504,-2.167353793797677,-3.979645886291337,23.54886043156958,0.7299995422363281,0.5490777703750709,1.2754981040954512,-0.48979853910502413,3.040794747295923,0.39284978249521174,2.158146425695687,-1.531896518979483,51.481410053991794,-13.54142481080126,0.8826483216002367,9,-0.36499881744384055,-0.7749986648559499,-2.2349987030029226,-3.37499809265136,0.10000228881836648,0,-0.0015304328087798469,2.000013307133067,33.130001068115234,1.2608666807644304,33.11999893188477,1.384611998767421,32.360000610351555,-0.0015304328087798469
9229,2009-09-15,32.31999969482422,32.709999084472656,32.150001525878906,32.709999084472656,2267000.0,-0.010713146426000741,1.8717868461207403,-1.6956528950293261,63.92250351104291,69.33440192250981,-0.5939797889409064,-1.033775167073987,-1.7703619306401492,-3.563508218591174,25.047505520207014,0.55999755859375,0.5584381669088039,0.8294996261596665,-0.9168042327049051,2.575803485024238,-0.04365230327262282,1.7026515555919524,-0.9545462134767568,9.289527498160396,-50.877948327017194,0.8731519294322863,9,-0.015000343322753906,-0.4250001907348633,-1.8575000762939453,-2.85000038146973,0.13000106811522727,1,0.002784658212800162,-2.677491601343785,32.669998168945305,2.000013307133067,33.130001068115234,1.2608666807644304,33.11999893188477,0.002784658212800162
9230,2009-09-16,31.959999084472656,32.669998168945305,31.8799991607666,32.360000610351555,3853000.0,-0.011138632851200647,-1.8214181102308313,1.0256465432919728,58.70533699589405,69.86556087146465,-0.06351098672231714,-0.549967419964009,-1.357878014461729,-3.122823193768866,27.140403939386115,0.7899990081787038,0.5744641888870774,0.3729990959167466,-1.2418411429298644,1.9878393347633576,-0.43442102350655887,1.1804192153400521,-0.38538191825408674,3.809519484471006,-51.88010992110771,0.8074201194233053,9,0.3450002670288086,-0.06499958038330078,-1.4174995422363281,-2.4899997711181676,0.3500022888183594,2,0.010325464346305768,1.8717868461207403,32.31999969482422,-2.677491601343785,32.669998168945305,2.000013307133067,33.130001068115234,0.010325464346305768
9231,2009-09-17,31.86000061035156,32.049999237060554,31.70000076293945,31.96999931335449,2606400.0,-0.003128863485158284,1.5925952089969566,0.2749957084819519,54.332560120533586,69.8214330434525,0.21946993353001076,-0.3746678044832521,-1.2051537468570466,-2.9449364036440144,28.377574875752938,0.3499984741211044,0.5972718731905005,0.2130005836486788,-1.3449885198879024,1.7709896871852564,-0.56599396811961,0.9919951354169676,2.119998931884769,7.017540924361863,-42.354157300788906,0.7789945517682894,9,0.5449991226196325,0.03499889373779652,-1.3175010681152308,-2.3900012969970703,0.029998779296882105,3,0.021343386445348944,-1.8214181102308313,31.959999084472656,1.8717868461207403,32.31999969482422,-2.677491601343785,32.669998168945305,0.021343386445348944
9232,2009-09-18,32.290000915527344,32.34999847412109,31.70000076293945,31.8700008392334,3738700.0,0.013496556714944763,1.4074203586554281,-3.818227532035165,59.52381542160631,69.45002745682314,0.011747318689060648,-0.704537362971223,-1.5689298186955902,-3.297110341519378,29.646455990400145,0.6499977111816371,0.7030668834235101,0.5565008163452134,-0.9381952376133142,2.051196870303741,-0.19084721063404686,1.3038488433244773,1.6443986511230477,46.45668818315361,0.5731561361398363,0.7473480269792632,9,0.3399991989135742,-0.3950014114379883,-1.77000093460083,-2.7050008773803746,-0.4500007629394531,4,0.010219820594639328,1.5925952089969566,31.86000061035156,-1.8214181102308313,31.959999084472656,1.8717868461207403,32.31999969482422,0.010219820594639328
9233,2009-09-21,32.810001373291016,32.86999893188477,32.290000915527344,32.290000915527344,3484600.0,0.016104070703621964,-1.2307596376041061,1.2380961031057989,64.24361132387125,67.67646756402146,-0.2841736899510181,-1.1504180295956061,-2.0040149074565186,-3.740260678471209,30.419724983781315,0.579998016357429,0.8282574731685273,0.9920012474060051,-0.5470839871347124,2.5310864819467227,0.22245863013564815,1.7615438646763657,1.0797102172851538,94.8719955136476,48.42137710682711,0.769542617270359,9,0.029998779296875,-0.9150018692016602,-2.342501640319824,-3.0250015258789062,-0.7600021362304616,0,0.004571706946155274,1.4074203586554281,32.290000915527344,1.5925952089969566,31.86000061035156,-1.8214181102308313,31.959999084472656,0.004571706946155274
9234,2009-09-22,32.61999893188477,32.939998626708984,32.47999954223633,32.939998626708984,2221100.0,-0.005790991571274828,1.874997019764919,-0.6153834867769368,68.84207212499668,66.8906283243671,-0.06319280130687588,-0.8869651809276249,-1.7485745494253635,-3.476127839793289,31.201481506553474,0.45999908447265625,0.9581642719400101,0.7264988899231035,-0.8144956611372365,2.2674934409834435,-0.04399838560706826,1.4969961654532753,1.2259184421386635,74.19352853952283,21.562746738746725,0.7704972755301704,9,0.2200012207031179,-0.7249994277954173,-2.1899991035461497,-2.8349990844726634,-0.7499980926513743,1,0.004598452813935561,-1.2307596376041061,32.810001373291016,1.4074203586554281,32.290000915527344,1.5925952089969566,31.86000061035156,0.004598452813935561
9235,2009-09-23,32.669998168945305,33.130001068115234,32.65999984741211,32.65999984741211,3109600.0,0.001532778623473785,-93.01602441816101,-0.03124478458858684,69.10225688098228,65.40340148184147,-0.07218560958278175,-0.8630768490073457,-1.7299161399146925,-3.45223072070306,31.77112653975816,0.5100021362304616,1.048718402837956,0.7014982223510664,-0.837240318236752,2.240236762938885,-0.0678710479428446,1.4708674926449739,1.1330008728564493,67.83197195797923,10.299822665143779,0.7693692702939087,9,0.17000198364258523,-0.7749986648559499,-2.1524982452392507,-2.884998321533196,-0.34999847412108664,2,-0.006733927711541132,1.874997019764919,32.61999893188477,-1.2307596376041061,32.810001373291016,1.4074203586554281,32.290000915527344,-0.006733927711541132
9236,2009-09-24,32.689998626708984,32.810001373291016,32.549999237060554,32.720001220703125,1981800.0,0.0006121964764200793,1.4761766362099922,-3.000763067533609,68.97271615290276,64.21747997299313,-0.17835169048814237,-0.8054474426815297,-1.6908942567816894,-3.4006617521535816,32.280596384418835,0.26000213623046164,0.9594700968219207,0.6459987640380831,-0.8779487638414238,2.16994629191759,-0.11597499990167393,1.4079725279778366,1.0709404495155255,69.23060506954492,7.363856958855592,0.7619737639397544,9,-0.2749977111816406,-0.7949991226196289,-2.2499990463256836,-2.904998779296875,-0.9399986267089844,3,-0.011624266423415963,-93.01602441816101,32.669998168945305,1.874997019764919,32.61999893188477,-1.2307596376041061,32.810001373291016,-0.011624266423415963
9237,2009-09-25,32.529998779296875,32.799999237060554,32.47999954223633,32.779998779296875,2177500.0,-0.0048944586764645415,1.2068874799399583,8.332612841703751,64.50213090260849,63.57188927049313,-0.1256232828549173,-0.5939929032277149,-1.4818633945013389,-3.1755234610403633,32.39024173840175,0.31999969482422586,0.9066788546990239,0.4339989662170396,-1.081303697341312,1.9493016297753947,-0.3236523655621397,1.1916502979962154,1.1897215306619344,28.57116906826036,-32.421582161052086,0.7576513317791773,9,-0.11499786376953125,-0.31999874114990234,-2.099998950958252,-2.7449989318847656,-0.8999996185302734,4,-0.019674128916836953,1.4761766362099922,32.689998626708984,-93.01602441816101,32.669998168945305,1.874997019764919,32.61999893188477,-0.019674128916836953
9238,2009-09-28,32.799999237060554,32.900001525878906,32.470001220703125,32.669998168945305,1255200.0,0.00830004512436422,1.6060178709729624,-0.5200042724609943,55.67564390979188,62.65557153702079,-0.4193421118180467,-0.795293883987398,-1.695460690767998,-3.378154137267053,32.544284950284144,0.43000030517578125,0.7449692436887076,0.6344994544982967,-0.8758221976356211,2.1448211066322145,-0.12066137156865864,1.3896602805652556,0.8793266819578704,49.99971100771717,-6.464091669431141,0.7551608260669584,9,-0.38499832153321023,-0.49499988555908914,-2.3374996185302805,-3.0149993896484446,-1.5699996948242259,0,-0.029268265451298126,1.2068874799399583,32.529998779296875,1.4761766362099922,32.689998626708984,-93.01602441816101,32.669998168945305,-0.029268265451298126
9239,2009-09-29,32.90999984741211,32.97999954223633,32.68000030517578,32.860000610351555,2213000.0,0.0033536772228721645,2.157909530788845,0.3846063558203125,57.255917554329265,62.49452493240249,-0.48818811768900616,-0.8255446000372046,-1.744682753864975,-3.419301691428757,33.068835063733246,0.2999992370605469,0.6098322806294973,0.6670001029968233,-0.8282848471174447,2.1622850531110878,-0.08064237206031066,1.4146425780539573,0.7297395684847388,66.66647400514407,13.86071680180929,0.7476424750571323,9,-0.4949989318847656,-0.6050004959106445,-2.3975000381469727,-3.125,-1.2999992370605504,1,-0.026131893477331136,1.6060178709729624,32.799999237060554,1.2068874799399583,32.529998779296875,1.4761766362099922,32.689998626708984,-0.026131893477331136
9240,2009-09-30,32.61999893188477,32.939998626708984,32.43000030517578,32.939998626708984,2229700.0,-0.008811939133148927,2.1874925494122976,-6.400091554130329,42.46989613015898,61.1764511556942,-0.10585222230760394,-0.4158884241991814,-1.4018227792240765,-3.0617544013461853,34.68717143297167,0.5099983215332031,0.523266300451585,0.28749923706055114,-1.0585101639581538,1.633508638079256,-0.3855054634488013,0.9605039375699036,0.9809457109529305,34.54525277606438,-12.251258341150866,0.6730047005093528,9,-0.20499801635742898,-0.3149995803833079,-2.0999994277954173,-2.8349990844726634,-0.4799995422363281,2,-0.02299197171089662,2.157909530788845,32.90999984741211,1.6060178709729624,32.799999237060554,1.2068874799399583,32.529998779296875,-0.02299197171089662
9241,2009-10-01,32.189998626708984,32.419998168945305,31.93000030517578,32.419998168945305,2574000.0,-0.013182106660202253,3.2608594695903697,0.7187492549412235,37.43314089879845,58.72193176427111,0.42005420719613795,0.12694458174761536,-0.9199687989396779,-2.5693755253454853,36.32025903983745,0.6899986267089915,0.47476255625966957,-0.21000099182128906,-1.3623348330759057,0.9423328494333312,-0.7861679124485974,0.3661659288060193,1.3729271385307555,24.76176290004396,-17.944941282360244,0.57616692062731,10,0.34000205993652344,0.11500072479248047,-1.5924992561340332,-2.404998779296875,0.0,3,0.00403855463377889,2.1874925494122976,32.61999893188477,2.157909530788845,32.90999984741211,1.6060178709729624,32.799999237060554,0.00403855463377889
9242,2009-10-02,31.8799991607666,32.130001068115234,31.8700008392334,31.899999618530273,2473100.0,-0.009630303795203243,-12.000953743443015,0.08695868508782383,38.9972346117167,55.916778796253936,0.7440204562039412,0.5435720127913797,-0.5728992127670978,-2.2061504151395965,38.144789615101324,0.31999778747558594,0.46873412335578024,-0.570000457763669,-1.512270636087301,0.372269720559963,-1.0411355469254886,-0.09886536860185302,1.6456681044271306,0.9007507401724176,-39.01490187924265,0.47113508916181646,10,0.6200017929077148,0.4250001907348633,-1.2599997520446777,-2.094999313354492,0.7700023651123047,4,-0.004077765501530717,3.2608594695903697,32.189998626708984,2.1874925494122976,32.61999893188477,2.157909530788845,32.90999984741211,-0.004077765501530717
9243,2009-10-05,31.809999465942386,31.96999931335449,31.60000038146973,31.959999084472656,2618600.0,-0.0021957244876706916,3.352926656868233,7.499809269502016,42.29607668571135,52.96722374744446,0.7344921281454653,0.6981990752538572,-0.47200371693283216,-2.081195042646211,39.05278124916166,0.3699989318847585,0.4968051208850497,-0.6710000991821268,-1.4683879056727243,0.1263877073084707,-1.069694002427429,-0.2723061959368245,1.6791544692062637,15.217334216058543,-27.392024305271267,0.39869390324529935,10,0.5550012588500941,0.4949998855590785,-1.1199998855590856,-1.9749994277954137,0.9100017547607386,0,-0.005658607613888922,-12.000953743443015,31.8799991607666,3.2608594695903697,32.189998626708984,2.1874925494122976,32.61999893188477,-0.005658607613888922
9244,2009-10-06,32.240001678466804,32.5,31.809999465942386,31.809999465942386,2993700.0,0.013517831491471899,-2.209288296480225,-2.8666887071959004,54.142044223337905,51.304977896595084,0.27370134817013536,0.2710685099039196,-0.8687002035993032,-2.4490317523966922,38.3574365485104,0.6900005340576136,0.47352135908163717,-0.23399791717528728,-1.0375530487112812,0.5695572143607102,-0.6357754829432878,0.16777964859271322,1.173586114534686,47.76135336526525,0.23399361621599724,0.4017775657679984,10,0.04999828338622336,0.06499767303466086,-1.5500020980835032,-2.4050016403198313,0.789997100830071,1,-0.03132760805360191,3.352926656868233,31.809999465942386,-12.000953743443015,31.8799991607666,3.2608594695903697,32.189998626708984,-0.03132760805360191
9245,2009-10-07,32.279998779296875,32.580001831054695,32.110000610351555,32.209999084472656,1979600.0,0.0012406047998683167,-2.481533809940864,0.16278915034708996,56.325266942351114,49.89970576208934,0.19284473403688196,0.2369174458770118,-0.8700492141595433,-2.428235043876036,37.5808019960658,0.4700012207031392,0.37377701070581537,-0.1900007247924833,-0.9967354778076256,0.6167340282226625,-0.593368101300058,0.2133666517150914,1.0610455172433433,69.38748897923851,16.044566431740563,0.4033673765075723,10,0.010001182556152344,0.025000572204589844,-1.5749988555908168,-2.3549985885620117,0.8400001525878977,2,-0.02075583005830306,-2.209288296480225,32.240001678466804,3.352926656868233,31.809999465942386,-12.000953743443015,31.8799991607666,-0.02075583005830306
9246,2009-10-08,32.389999389648445,32.47999954223633,32.209999084472656,32.34000015258789,2173500.0,0.0034077018126197345,1.3478347403512845,0.7142779291554149,51.66663911611045,48.47354000803401,0.04002284796560929,0.07317469197487014,-0.9596365408764278,-2.48049614339849,36.064851113859866,0.2700004577636719,0.2638723581838889,-0.0435001373290973,-0.7902341298133209,0.7032338551551263,-0.4168671335712091,0.3298668589130145,0.8814031502889534,80.61202445295189,25.30756378650858,0.37336699624211117,10,-0.09999942779541726,-0.08500003814697976,-1.5274991989135813,-2.449998855590824,0.7900009155273366,3,-0.007718431760140643,-2.481533809940864,32.279998779296875,-2.209288296480225,32.240001678466804,3.352926656868233,31.809999465942386,-0.007718431760140643
9247,2009-10-09,32.34999847412109,32.47999954223633,32.150001525878906,32.310001373291016,2077900.0,-0.001234977347364219,1.1999923705860662,0.7999542229340542,40.87297382395491,46.82879888738546,0.057893724004507874,0.054539869281931885,-0.9002334379287973,-2.3809650916751224,33.81122917248553,0.3299980163574219,0.14072030229041133,-0.04450092315674681,-0.7157281088654059,0.6267262625519123,-0.3801145160110764,0.29111266969758276,0.8545479794776014,76.5303044162827,25.147300585446658,0.33561359285433046,10,-0.0599985122680593,-0.0449991226196218,-1.4324984550476003,-2.3349981307983327,1.1300010681152415,4,-0.004945899689611899,1.3478347403512845,32.389999389648445,-2.481533809940864,32.279998779296875,-2.209288296480225,32.240001678466804,-0.004945899689611899
9248,2009-10-12,32.61999893188477,32.84000015258789,32.279998779296875,32.5,2388200.0,0.008346227836136588,1.0,3.0001907486893136,50.0,46.022585825793314,-0.26856767723579367,-0.23125503136854064,-1.1431033456013253,-2.5871852961186477,32.34891502922066,0.5600013732910156,0.01737176469810464,0.2279994964599652,-0.4392680914955065,0.8952670844154369,-0.1056342975177671,0.5616332904376975,0.5203656788287603,78.64067242327619,28.897868398064993,0.33363379397773496,10,-0.34999942779541726,-0.21499919891358132,-1.7099990844726634,-2.5599985122680735,0.9600028991699219,0,0.0009197607288946585,1.1999923705860662,32.34999847412109,1.3478347403512845,32.389999389648445,-2.481533809940864,32.279998779296875,0.0009197607288946585
9249,2009-10-13,32.40999984741211,32.610000610351555,32.34000015258789,32.610000610351555,2153500.0,-0.006437740384699908,1.6999942779760502,-1.6666878596177332,45.289889125080705,46.33591838078462,-0.15304680865174447,-0.014933285087614934,-0.9055978394480775,-2.3115845168112976,31.401863085565246,0.2799987792968821,-0.07536126429002366,0.013500404357912998,-0.652936106932188,0.6799369156480104,-0.3197178512871375,0.3467186600029635,0.6687501941316683,41.09581166880103,-6.096157385393667,0.33321825564504903,10,-0.18999958038330078,0.2200002670288086,-1.5,-2.3249998092651367,1.3600006103515625,1,0.009564991507266862,1.0,32.61999893188477,1.1999923705860662,32.34999847412109,1.3478347403512845,32.389999389648445,0.009564991507266862
9250,2009-10-14,32.290000915527344,32.77000045776367,32.27000045776367,32.56999969482422,1698000.0,-0.0037025279990658966,-2.125002980235081,1.3999885559519085,43.007034513666305,46.95523989354771,-0.09474417596334916,0.13813861562969265,-0.7689135609394739,-2.1349572714211575,31.093859614568125,0.5,-0.13941929893643845,-0.12299861907958842,-0.7596044253771836,0.5136071872180032,-0.44130152222838603,0.1953042840692092,0.7295991396134696,20.28980699804842,-23.118280886744884,0.31830290314879645,10,-0.07000064849853516,0.4999990463256836,-0.9400014877319336,-1.7650012969970703,1.7599983215332102,2,0.02291724505382997,1.6999942779760502,32.40999984741211,1.0,32.61999893188477,1.1999923705860662,32.34999847412109,0.02291724505382997
9251,2009-10-15,32.540000915527344,32.580001831054695,32.130001068115234,32.200000762939446,1642300.0,0.007742334868741985,1.142850655307361,-1.2142915531335403,50.16952768887596,48.19660579100986,-0.3239410869106365,-0.061456310487201904,-0.982215443042076,-2.340511070906011,31.035800249526645,0.45000076293946023,-0.22002254993675052,0.0930013656616211,-0.48959166638196905,0.6755943977052148,-0.19829515036017398,0.38429788168341616,0.4228151526666295,57.74653184470401,11.946894635460254,0.29129651602179607,10,-0.32000064849853516,0.2499990463256836,-1.1550016403198171,-1.9800014495849574,1.579998016357429,3,0.017824154887490007,-2.125002980235081,32.290000915527344,1.6999942779760502,32.40999984741211,1.0,32.61999893188477,0.017824154887490007
9252,2009-10-16,32.61999893188477,32.740001678466804,32.299999237060554,32.360000610351555,1523400.0,0.002458451570579223,-1.315795813883538,0.7647006024975295,46.73912292316564,48.690277595171445,-0.32176866228433454,-0.12170392038834876,-1.023184348690343,-2.3716337138246004,30.719402716485867,0.44000244140625,-0.21620169197962014,0.1564994812011804,-0.42606378848442006,0.7390627508867809,-0.13478215364161628,0.4477811160439771,0.28830450884023406,69.01387262118496,22.76461370765432,0.2912816348427999,10,-0.294999122619636,0.1700010299682546,-0.8999986648559641,-1.7249984741211009,1.979999542236314,4,0.017167424636045148,1.142850655307361,32.540000915527344,-2.125002980235081,32.290000915527344,1.6999942779760502,32.40999984741211,0.017167424636045148
9253,2009-10-19,32.959999084472656,33.09999847412109,32.529998779296875,32.65999984741211,1885500.0,0.010423058360542914,-1.0357082036225658,1.1538506683098684,50.836108240517454,48.322951374858064,-0.538070170906316,-0.4742030799225745,-1.3226236677829313,-2.6578901500112373,30.034298191099822,0.5699996948242116,-0.14297475910426272,0.48899974822997905,-0.11578436522248126,1.0937838616824358,0.18660769150375245,0.7913918049562056,-1.3599987030029261,85.56703463518481,40.16955314819581,0.30239205672622843,10,-0.35499954223633523,-0.5949983596801758,-0.8599996566772461,-1.6849994659423828,2.44000244140625,0,0.015776713355815764,-1.315795813883538,32.61999893188477,1.142850655307361,32.540000915527344,-2.125002980235081,32.290000915527344,0.015776713355815764
9254,2009-10-20,32.77000045776367,33.150001525878906,32.720001220703125,33.009998321533196,1856900.0,-0.005764521601534067,-1.5294408042366034,-0.7999949137240204,52.595186082273344,47.90849794596053,-0.2961257950084857,-0.28711084347142446,-1.0940805048794076,-2.412311926150455,29.268764089797873,0.43000030517578125,-0.05399313575540532,0.2915010452270508,-0.32467629283694777,0.9076783832910493,-0.016587623804952045,0.5995897142590536,-1.140000114440916,62.74501004162506,15.31489232135803,0.30808866903199955,10,-0.12999916076660156,-0.39499950408935547,-0.6700010299682617,-1.4950008392333984,2.6100006103515625,1,0.02471777119243601,-1.0357082036225658,32.959999084472656,-1.315795813883538,32.61999893188477,1.142850655307361,32.540000915527344,0.02471777119243601
9255,2009-10-21,32.450000762939446,33.06999969482422,32.40999984741211,32.709999084472656,2124900.0,-0.009765019540865283,-2.882350301248752,1.0833359824522981,54.67630588438682,48.2429053646579,0.05646228420405919,0.01640312860701698,-0.7378152202548165,-2.0477691322075486,27.99533537866455,0.6599998474121094,0.022713207786132728,-0.017498779296879263,-0.6271016505642208,0.5921040919704588,-0.32230021493055006,0.28730265633679153,-0.7592003723144458,31.372505020811836,-18.14323460745016,0.30480143563366935,10,0.1900005340576243,-0.07499980926512961,-0.35000133514403586,-1.1750011444091726,2.7099990844726634,2,0.0406779557408139,-1.5294408042366034,32.77000045776367,-1.0357082036225658,32.959999084472656,-1.315795813883538,32.61999893188477,0.0406779557408139
9256,2009-10-22,32.310001373291016,32.450000762939446,31.979999542236328,32.36999893188477,1890000.0,-0.004314310827638557,3.2727146622279824,0.23076133045764094,58.23760641162699,50.172308985510355,0.20553476801706694,0.13330924568185054,-0.5582384253570041,-1.8712527467992572,26.565009072905916,0.4700012207031179,0.019135169205412694,-0.13849830627441406,-0.7425642356009234,0.4655676230520953,-0.44053127093766875,0.16353465838884063,-0.56083293725586,28.205236885777722,-26.32562876870096,0.30203296466325524,10,0.25499916076660156,0.06499958038330078,-0.21000194549560547,-1.0350017547607422,2.6599998474121094,3,0.05385322778747703,-2.882350301248752,32.450000762939446,-1.5294408042366034,32.77000045776367,-1.0357082036225658,32.959999084472656,0.05385322778747703
9257,2009-10-23,31.88999938964844,32.360000610351555,31.82999992370605,32.34999847412109,1680200.0,-0.012999132336458774,1.2083207502185993,7.666963377414987,51.35135135135135,50.32245913566051,0.6184617423134533,0.5300833282399076,-0.09982207803126286,-1.4168053306889732,25.11395432796689,0.5300006866455043,-0.006216368752397727,-0.5265003204345682,-1.1783083051993692,0.12530766433023288,-0.8524043128169687,-0.20059632805216765,-0.084797630019537,4.545408569476338,-52.68808148266657,0.3259039923824008,10,0.6000013351440394,0.48500156402587535,0.2600002288818324,-0.6149997711181676,3.6700019836425746,4,0.06992786406136453,3.2727146622279824,32.310001373291016,-2.882350301248752,32.450000762939446,-1.5294408042366034,32.77000045776367,0.06992786406136453
9258,2009-10-26,31.84000015258789,32.330001831054695,31.3799991607666,31.959999084472656,1672500.0,-0.0015678657264815987,1.2092971678236177,0.26086776242682175,42.248015022252424,49.984473124235144,0.610369453537075,0.5317366567493309,-0.010875065237662795,-1.3319823876227268,23.28376870603581,0.950002670288093,-0.022541622701851338,-0.5284996032714844,-1.2024127279639387,0.14541352142096642,-0.865456165617708,-0.19154304092526075,1.3100013732910156,25.98872187338024,-31.102745802698404,0.3369565623462262,10,0.4250001907348633,0.4250001907348633,0.4224996566772461,-0.5650005340576172,3.5600013732910156,0,0.08668336395434562,1.2083207502185993,31.88999938964844,3.2727146622279824,32.310001373291016,-2.882350301248752,32.450000762939446,0.08668336395434562
9259,2009-10-27,32.049999237060554,32.209999084472656,31.790000915527344,31.809999465942386,2078700.0,0.006595448601327769,-2.000020436106361,-2.000015894713448,45.81818434029941,50.296823104972155,0.3843528066859747,0.2677317491964928,-0.17223553868864627,-1.5052637442332042,21.26544024773545,0.4199981689453125,0.0034302659738898456,-0.27550048828124574,-0.9126809472423076,0.3616799706798197,-0.5940907177617802,0.04308974119928877,1.0646022415161056,39.64496240041485,-15.234694622397512,0.3185902294805319,10,0.21500110626219993,0.21500110626219993,0.31750059127806907,-0.7749996185302805,3.2999992370605398,1,0.10452425486939254,1.2092971678236177,31.84000015258789,1.2083207502185993,31.88999938964844,3.2727146622279824,32.310001373291016,0.10452425486939254
9260,2009-10-28,31.8700008392334,32.189998626708984,31.8700008392334,32.040000915527344,1528900.0,-0.005616174792884787,-2.764678163111894,-0.7083343267450165,40.780147840126006,49.25355867733327,0.5570931760408513,0.4096649744872565,0.06724069221885287,-1.291456925896469,19.776619795671824,0.31999778747558594,-0.025125125728344244,-0.4179989814758329,-1.0703017119269091,0.23430374897523976,-0.7441503467013675,-0.0918476162502948,1.2099085929870625,45.79448081869729,-5.589365038993655,0.32615136522553717,10,0.39499950408935547,0.39499950408935547,0.4974989891052246,-0.595001220703125,3.6000003814697266,2,0.1101349274067438,-2.000020436106361,32.049999237060554,1.2092971678236177,31.84000015258789,1.2083207502185993,31.88999938964844,0.1101349274067438
9261,2009-10-29,32.31999969482422,32.380001068115234,31.70000076293945,31.989999771118164,1734000.0,0.014119825658644114,2.0222056448707617,-1.941175150624376,49.53562144880922,49.5642807357381,0.08113780406095827,-0.031721539930643416,-0.33713486343783217,-1.7053261103901214,19.365154528802076,0.6800003051757848,-0.012822505529960893,0.025499820709228516,-0.6252801634172727,0.6762798048357261,-0.2998901713540221,0.3508898127724791,0.7259115319671636,93.99987411523034,43.90506401901857,0.32538999206324964,10,-0.054999351501464844,-0.054999351501464844,0.0475001335144043,-0.869999885559082,3.0800018310546875,3,0.08787129267958171,-2.764678163111894,31.8700008392334,-2.000020436106361,32.049999237060554,1.2092971678236177,31.84000015258789,0.08787129267958171
9262,2009-10-30,31.75,32.5,31.75,32.299999237060554,3196100.0,-0.017636129338067352,-1.727276510448817,-1.6666647400514623,37.677038058454684,48.10216182662001,0.5752429549281501,0.556575499356228,0.2760291430862196,-1.1011864184794788,19.142268208986795,0.75,0.003411630992744108,-0.5379999160766573,-1.208509317748394,0.13250948559507947,-0.8732546169125257,-0.20274521524078892,1.2625929854708886,33.03576446305622,-12.892655338271446,0.33525470083586917,10,0.5150003433227539,0.5150003433227539,0.4050002098083496,-0.1550006866455078,3.3199996948242188,4,0.1014173612819882,2.0222056448707617,32.31999969482422,-2.764678163111894,31.8700008392334,-2.000020436106361,32.049999237060554,0.1014173612819882
9263,2009-11-02,31.6299991607666,31.95000076293945,31.51000022888184,31.85000038146973,2821300.0,-0.003779553991603124,1.0952307426817212,0.40000277432913384,38.66275733318848,46.55411418783281,0.5439447409365243,0.6981966454532653,0.42063654829737374,-0.9499515265515619,19.326253392057648,0.4400005340576101,-0.029611357988926557,-0.649000740051271,-1.350634792574418,0.05263331247187608,-0.9998177663128445,-0.29818371378969744,1.3499419482102013,12.121107033108567,-32.99680811865247,0.35081702626157424,11,0.5950002670288086,0.6350011825561523,0.6825013160705566,0.08500099182128906,3.410001754760742,0,0.12424920381911142,-1.727276510448817,31.75,2.0222056448707617,32.31999969482422,-2.764678163111894,31.8700008392334,0.12424920381911142
9264,2009-11-03,31.229999542236328,31.60000038146973,30.959999084472656,31.56999969482422,2596000.0,-0.0126462102163577,2.19999427797589,1.5454466638923319,35.752645168964776,44.451485219452586,0.7850821697622408,1.0736988618804588,0.8414244229661207,-0.5215251150320768,19.086141630289873,0.6700000762939453,-0.07197531022112003,-0.9985002517700181,-1.8428317914894023,-0.15416871205063387,-1.4206660216297138,-0.576334481910326,1.7179427277762684,17.532486834348106,-29.45675695135094,0.4221657698596929,11,0.5,0.8250007629394531,1.1300005912780762,0.5500001907348633,3.6100006103515625,1,0.13352552176643329,1.0952307426817212,31.6299991607666,-1.727276510448817,31.75,2.0222056448707617,32.31999969482422,0.13352552176643329
9265,2009-11-04,31.61000061035156,31.96999931335449,31.149999618530273,31.28000068664551,2493500.0,0.01216782176385589,-1.779650277534409,-0.9705875753121671,37.92205720468504,42.19420197423682,0.30552574253745846,0.675566209428279,0.48512160736078513,-0.862936883990546,18.45840874535599,0.8199996948242152,-0.15325346918865534,-0.5849992752075259,-1.4727758029155673,0.302777252500519,-1.0288875390615466,-0.14111101135350523,1.2584239322394417,42.20786619833418,-3.2793493482209684,0.4438882638540221,11,0.11999893188476918,0.4449996948242223,0.7499995231628453,0.16999912261963246,3.189998626708995,2,0.11831691842944059,2.19999427797589,31.229999542236328,1.0952307426817212,31.6299991607666,-1.727276510448817,31.75,0.11831691842944059
9266,2009-11-05,32.139999389648445,32.139999389648445,31.61000061035156,31.690000534057614,1985500.0,0.016766806993459005,1.3555561206973015,1.3636332109933282,44.41860403222803,41.42389671655645,-0.28063564491178994,0.1326803334813107,-0.014854067264963078,-1.3448051473286569,17.68687200916703,0.5299987792968857,-0.22260607729054982,-0.042500495910637426,-0.9257450257895314,0.8407440339682566,-0.48412276085008443,0.3991217690288096,0.65208813461782,76.62335088753632,32.7029636027155,0.4416222649394478,11,-0.4099998474121165,-0.08499908447266336,0.2200007438659597,-0.3599996566772532,2.69000244140625,3,0.10360926864632103,-1.779650277534409,31.61000061035156,2.19999427797589,31.229999542236328,1.0952307426817212,31.6299991607666,0.10360926864632103
9267,2009-11-06,32.189998626708984,32.240001678466804,32.0,32.060001373291016,1366300.0,0.0015556701309908938,1.0869406574451181,0.2888835200420397,40.39898363387992,41.21844878451506,-0.3169337454093579,0.07386690374590188,-0.04362393109495599,-1.3465331953692292,17.07676535875322,0.24000167846680398,-0.2799851079826503,0.015498733520509234,-0.8642494037987873,0.8952468708398058,-0.42437533513913905,0.4553728021801575,0.5288053599655385,96.09351949812938,55.06831823358858,0.439874068659648,11,-0.45999908447265625,-0.13499832153320312,0.22750139236450195,-0.3399991989135742,2.3400001525878906,4,0.09972050438382096,1.3555561206973015,32.139999389648445,-1.779650277534409,31.61000061035156,2.19999427797589,31.229999542236328,0.09972050438382096
9268,2009-11-09,32.650001525878906,32.669998168945305,32.150001525878906,32.220001220703125,1340700.0,0.014290242895140803,1.212781845040051,3.3077645401725455,48.59814291927813,41.527333071068256,-0.7263369060905234,-0.4045126001111896,-0.4740354482401017,-1.7646802173260596,16.169200202105618,0.5199966430663991,-0.33040473900892664,0.4740015029907241,-0.4090413380435933,1.357044344025038,0.03248008247356893,0.9155229235078828,-1.69000244140625,98.83060504254212,58.05143924916484,0.4415214205171577,11,-0.8350028991699254,-0.595001220703125,-0.24750137329101562,-0.7550020217895508,1.75,0,0.07411938915308114,1.0869406574451181,32.189998626708984,1.3555561206973015,32.139999389648445,-1.779650277534409,31.61000061035156,0.07411938915308114
9269,2009-11-10,32.720001220703125,33.02000045776367,32.59999847412109,32.639999389648445,1656100.0,0.002143941548325312,-4.2499046347507194,0.18605063785239914,53.349882624664055,42.92397026935026,-0.7725433013349985,-0.4744207755705503,-0.5114083768160782,-1.7870422534178125,15.402539224669582,0.42000198364258523,-0.326376668895918,0.528501129150392,-0.3822832029975203,1.4392854612983044,0.07310896307643588,0.9838932952243482,-1.7258021545410145,83.9572672500227,40.25373198793062,0.4553921660739569,11,-0.7300014495849609,-0.6650009155273438,-0.38500118255615234,-0.8250017166137695,0.5900001525878906,1,0.07090463350460618,1.212781845040051,32.650001525878906,1.0869406574451181,32.189998626708984,1.3555561206973015,32.139999389648445,0.07090463350460618
9270,2009-11-11,33.029998779296875,33.049999237060554,32.700000762939446,32.919998168945305,1808800.0,0.00947425265979529,3.6665988505159977,1.3749761586879852,58.57140391860517,43.927946099327585,-1.0065393431138716,-0.7653783782858028,-0.7674181568863361,-2.0485529515000493,14.37955856307886,0.34999847412110796,-0.2775909854018792,0.8014987945556626,-0.18325404845301563,1.7862516375643445,0.3091223730513235,1.2938752160600018,-1.9547676574707005,98.61107799738751,50.75992163309844,0.49237642150434013,11,-1.0249996185302734,-0.9749984741210938,-0.7324991226196289,-1.1349992752075195,-0.009998321533203125,2,0.05479871147998705,-4.2499046347507194,32.720001220703125,1.212781845040051,32.650001525878906,1.0869406574451181,32.189998626708984,0.05479871147998705
9271,2009-11-12,33.11999893188477,33.459999084472656,33.0,33.060001373291016,2750200.0,0.002724800360704549,-4.111092273131861,0.545429324455571,65.89148700438437,47.06288487109755,-1.0852514666798214,-0.8534557340642408,-0.8015939968630548,-2.090328019574919,13.864603451628485,0.45999908447265625,-0.2483632176542585,0.8624990463256879,-0.19253140237869815,1.9175294950300774,0.33498382197349486,1.3900142706778809,-1.926281723144534,76.71230371280063,22.417323088676383,0.527515224352194,11,-0.9099998474121165,-0.9099998474121165,-0.8224992752075266,-1.2249994277954173,0.35000228881835227,3,0.05072464853126668,3.6665988505159977,33.029998779296875,-4.2499046347507194,32.720001220703125,1.212781845040051,32.650001525878906,0.05072464853126668
9272,2009-11-13,33.18000030517578,33.31999969482422,33.009998321533196,33.189998626708984,1405000.0,0.0018116357254240878,1.2963025756227655,-0.1666454730416893,67.26805542719717,50.241251325987406,-1.0293193060228916,-0.9163329696275042,-0.8052123448171784,-2.107013995997221,13.079438923019126,0.31000137329102273,-0.18100638659066703,0.8945003509521499,-0.2285683131384033,2.0175690150427066,0.3329660189068733,1.4560346829974264,-1.8049805463769495,78.62600754787309,19.893294821758353,0.5615343320452779,11,-0.970001220703125,-0.970001220703125,-0.8825006484985352,-1.2850008010864258,0.5999984741210938,4,0.04972879779092487,-4.111092273131861,33.11999893188477,3.6665988505159977,33.029998779296875,-4.2499046347507194,32.720001220703125,0.04972879779092487
9273,2009-11-16,33.47999954223633,33.560001373291016,33.209999084472656,33.36999893188477,1617500.0,0.009041568242955877,1.5925685221814072,-11.00190766882798,68.01009117805026,53.825411993663565,-1.161436182682607,-1.2388964903136852,-1.0541738431666872,-2.36821981247828,11.861552530791162,0.3800010681152344,-0.16570657370077413,1.1684995651245131,-0.0410636862402427,2.3780628164892654,0.5637179394421352,1.773281190806891,-1.9381814373835908,91.66650109870903,29.25859485292124,0.6047816256823763,11,-1.1249990463256836,-1.2199993133544922,-1.182499885559082,-1.5850000381469727,0.8600006103515625,0,0.03136198480934671,1.2963025756227655,33.18000030517578,-4.111092273131861,33.11999893188477,3.6665988505159977,33.029998779296875,0.03136198480934671
9274,2009-11-17,33.580001831054695,33.630001068115234,33.34000015258789,33.560001373291016,1589900.0,0.002986926230157394,3.8333916139492006,0.18182133444313364,71.97943986729962,57.609565622842965,-0.9979832847425669,-1.3440122965421821,-1.1392872136549101,-2.4286130089603404,10.543908507746982,0.29000091552734375,-0.04630806297107881,1.2280017852783303,-0.09511452276983334,2.5511180933264974,0.5664436312542449,1.889559939302412,-1.8363653993581295,94.62373971467795,28.870354278098716,0.661558154024083,11,-0.9600009918212962,-1.2850017547607493,-1.2425022125244212,-1.6850023269653391,0.9299964904785014,1,0.024419286781154348,1.5925685221814072,33.47999954223633,1.2963025756227655,33.18000030517578,-4.111092273131861,33.11999893188477,0.024419286781154348
9275,2009-11-18,33.77000045776367,33.799999237060554,33.299999237060554,33.52000045776367,2163100.0,0.005658088634565406,2.22583185666455,12.49971390424885,69.97245642261367,60.44888255510804,-0.9491808158501485,-1.5073310501433284,-1.3112373709694936,-2.580050332618356,10.052045417988314,0.5,0.09388305945372366,1.3520004272460966,-0.11550914952346858,2.8195100040156618,0.6182456388613176,2.085755215630879,-1.8000002696968664,96.2501490117532,32.66236801250991,0.7337547883847825,11,-0.8700008392333984,-1.3900012969970703,-1.3450002670288086,-1.8750009536743164,0.5,2,-0.013621530300183982,3.8333916139492006,33.580001831054695,1.5925685221814072,33.47999954223633,1.2963025756227655,33.18000030517578,-0.013621530300183982
9276,2009-11-19,34.049999237060554,34.09000015258789,33.470001220703125,33.669998168945305,2887100.0,0.008291346624264229,1.6956305406055379,1.5200042724609943,84.4311247303158,65.34134267693425,-1.0390176576726304,-1.7394734911549108,-1.594062716177227,-2.8151570101932535,10.660790329003259,0.6199989318847656,0.3059518897538993,1.5449993133545021,-0.09206505357427375,3.1820636802832745,0.7264671298901177,2.36353149681889,-1.8237991821346213,96.29621780471676,27.652304059695197,0.8185321834643869,11,-0.9299983978271555,-1.5249996185302805,-1.544999122619636,-2.1549997329711985,-0.00999832153321023,3,-0.030249597720278798,2.22583185666455,33.77000045776367,3.8333916139492006,33.580001831054695,1.5925685221814072,33.47999954223633,-0.030249597720278798
9277,2009-11-20,34.11999893188477,34.34000015258789,33.950000762939446,34.06999969482422,2691200.0,0.0020557913771708236,-1.6896778521723432,0.13157656979371954,87.84195321834746,69.7017660434975,-0.9012301683960047,-1.7221360296061263,-1.6664563000872263,-2.8473853793629935,11.724809361042581,0.3899993896484446,0.5037041197729053,1.5034990310669016,-0.25636071296063534,3.2633587750944386,0.6235691590531331,2.38342890308067,-1.59559086133293,80.53088382738743,4.5415256995869555,0.8799298720137692,11,-0.6499996185302805,-1.4699993133544993,-1.6149988174438548,-2.2249994277954173,0.08000183105467329,4,-0.019050343831465755,1.6956305406055379,34.049999237060554,2.22583185666455,33.77000045776367,3.8333916139492006,33.580001831054695,-0.019050343831465755
9278,2009-11-23,34.59999847412109,34.759998321533196,33.86999893188477,34.59999847412109,4643300.0,0.014067982334775575,4.562501490117452,0.0,89.38992646333409,73.70621535890528,-1.2019294458863428,-2.0920205481719947,-2.128491914429766,-3.2751022686355,13.547188694838521,0.8899993896484233,0.6634640062057926,1.8454986572265568,-0.08277792307338672,3.7737752375265003,0.8813603670765886,2.8096369473765286,-1.7487838288027575,89.04109946959987,5.423641378176072,0.9641382901499713,11,-0.8699989318847656,-1.739999771118157,-2.0424985885620046,-2.704998970031731,-0.7999992370605327,0,-0.023699414190365586,-1.6896778521723432,34.11999893188477,1.6956305406055379,34.049999237060554,2.22583185666455,33.77000045776367,-0.023699414190365586
9279,2009-11-24,35.400001525878906,35.61000061035156,34.59999847412109,34.880001068115234,3130000.0,0.02312147650399976,1.1489438548789794,100.0,90.45347094161558,77.24866725035088,-1.767686935752188,-2.7702118233679087,-2.889581332464836,-4.025463834566246,15.719300768456804,1.0100021362304759,0.8754573176131828,2.478001594543457,0.24886805191533057,4.7071351371715835,1.3634348232293902,3.5925683658575203,-2.1670301453176037,90.90913594681223,1.968809103980746,1.114566771314064,11,-1.095001220703125,-2.115001678466797,-2.915001392364502,-3.505002021789551,-1.5300025939941335,1,-0.029943540327706186,4.562501490117452,34.59999847412109,-1.6896778521723432,34.11999893188477,1.6956305406055379,34.049999237060554,-0.029943540327706186
9280,2009-11-25,35.380001068115234,35.470001220703125,35.18000030517578,35.470001220703125,1626300.0,-0.0005649846582365115,5.444453863434069,-0.17307706415288118,99.39023042846692,80.97074985302672,-1.5413747041300994,-2.607453656158853,-2.818491661943021,-3.951123085028833,18.008796477582074,0.29000091552734375,1.0311527784223173,2.282501125335692,-0.1420220544786801,4.7070243051500675,1.070239535428506,3.494762715242878,-1.6716238415958813,89.25235477407716,-1.1945162655857473,1.2122615899071874,11,-1.0700016021728516,-2.095001220703125,-2.872499942779541,-3.485001564025879,-1.4500007629394531,2,-0.02459024082297423,1.1489438548789794,35.400001525878906,4.562501490117452,34.59999847412109,-1.6896778521723432,34.11999893188477,-0.02459024082297423
9281,2009-11-27,35.15999984741211,35.38999938964844,34.720001220703125,35.15999984741211,1232800.0,-0.006218236689127465,1.9130413149121788,-0.0,93.04343883997974,83.83468134333589,-1.1192711234767216,-2.2807108160975105,-2.5456805700748504,-3.677349520401318,19.967003885891952,0.6699981689453125,1.1684193159092686,1.9204998970031752,-0.6410828482058903,4.482082642212241,0.6397085243986425,3.201291269607708,-1.0712979441263144,74.13791213489097,-14.950495051414151,1.2807913726045328,11,-0.75,-1.875,-2.652498722076416,-3.265000343322754,-1.6100006103515554,4,-0.025312838268227278,5.444453863434069,35.380001068115234,1.1489438548789794,35.400001525878906,4.562501490117452,34.59999847412109,-0.025312838268227278
9282,2009-11-30,34.970001220703125,35.189998626708984,34.700000762939446,35.150001525878906,2288000.0,-0.005403828996972226,2.769293972651032,-100.0,86.47797912233182,85.8866688927005,-0.7248884387173007,-1.936388582724284,-2.31785336361105,-3.430465038160456,21.775116188951397,0.48999786376953836,1.2641861304225586,1.5695012092590304,-1.00264548434685,4.141647902864907,0.28342786245609375,2.855574556061967,-0.5770395760041751,63.218461363073175,-23.619868509705967,1.2860733468029386,11,-0.5150012969970703,-1.6850013732910156,-2.500000476837158,-3.0750017166137695,-1.9300003051757812,0,-0.026594231418705205,1.9130413149121788,35.15999984741211,5.444453863434069,35.380001068115234,1.1489438548789794,35.400001525878906,-0.026594231418705205
9283,2009-12-01,35.560001373291016,35.599998474121094,35.09999847412109,35.130001068115234,2029900.0,0.016871608006653327,-1.0407934481362386,-2.3888865341414824,88.37837252676216,87.7087725215297,-1.1050163493273573,-2.336668922488741,-2.879152873484472,-3.9539824885273127,24.225416139123535,0.6299972534179688,1.3489001918535095,1.9630012512207031,-0.6399216165459976,4.565924118987407,0.6615398173373492,3.264462685104057,-0.9236319354615432,95.04959095956434,7.522681751707992,1.3014614338833517,12,-1.105001449584961,-2.2750015258789062,-3.127500534057617,-3.66500186920166,-2.729999542236321,1,-0.03824523503458188,2.769293972651032,34.970001220703125,1.9130413149121788,35.15999984741211,5.444453863434069,35.380001068115234,-0.03824523503458188
9284,2009-12-02,35.400001525878906,35.79999923706055,35.36999893188477,35.4900016784668,2106000.0,-0.004499433105542128,-4.733133280777602,-0.2093025318926208,83.38029167902413,89.19853199446419,-0.7372271611791348,-1.948126404458833,-2.685594566769751,-3.7371760048603058,25.847730121906466,0.43000030517577414,1.4321125311430478,1.594501304626462,-0.8747159974798748,4.063718606732799,0.35989265357329003,2.829109955679634,-0.7000007629394602,63.63652126870095,-21.55934603179373,1.234608651053169,12,-0.7650012969970703,-2.0200023651123047,-3.1350011825561523,-3.505002021789551,-2.470001220703125,2,-0.04519780282067731,-1.0407934481362386,35.560001373291016,2.769293972651032,34.970001220703125,1.9130413149121788,35.15999984741211,-0.04519780282067731
9285,2009-12-03,35.349998474121094,35.66999816894531,35.2400016784668,35.5,2003000.0,-0.0014125155254939292,-1.3243360277136258,1.6666807951511042,81.76632138824311,88.90244273423387,-0.4911852797587457,-1.6902245024416231,-2.6035340642647284,-3.6294416693960123,28.201320367048698,0.4299964904785156,1.4987745879068584,1.3574983596801786,-0.974286094312987,3.6892828136733478,0.19160613268359583,2.5233905866767614,-0.4299980163574304,59.090782985039695,-26.055494727224684,1.1658922269965841,12,-0.5149993896484375,-1.9699993133544922,-3.08499813079834,-3.4549989700317383,-2.029998779296875,3,-0.04186703270496017,-4.733133280777602,35.400001525878906,-1.0407934481362386,35.560001373291016,2.769293972651032,34.970001220703125,-0.04186703270496017
9286,2009-12-04,35.470001220703125,35.689998626708984,35.139999389648445,35.439998626708984,2389000.0,0.0033947030201395556,1.3404352025452797,-0.20001525863384365,82.07277615359628,88.26142306037264,-0.43424330458386606,-1.631614190745168,-2.6900687356897492,-3.696017730903744,30.90941166838217,0.5499992370605398,1.5552327970349324,1.3110010147094755,-0.937909551407202,3.5599115808261566,0.18654573165113675,2.4354562977678142,-0.3740010070800821,70.00013871645682,-15.311167530496405,1.12445528305834,12,-0.6350021362304688,-2.0900020599365234,-3.205000877380371,-3.5750017166137695,-1.6500015258789062,4,-0.043416996406204666,-1.3243360277136258,35.349998474121094,-4.733133280777602,35.400001525878906,-1.0407934481362386,35.560001373291016,-0.043416996406204666
9287,2009-12-07,35.400001525878906,35.61000061035156,35.290000915527344,35.40999984741211,1437400.0,-0.0019734900596327654,-1.7826115801170948,-0.333248569612206,78.74247769720739,87.07837319746967,-0.18280478424195223,-1.3795278027696014,-2.5815662666126045,-3.5770864853046227,33.575204429237566,0.31999969482421875,1.6234875051682351,1.0805011749267592,-1.0306972931156153,3.1916996429691338,0.024901940905571962,2.1361004089479465,-0.26000213623046164,42.857532111542206,-39.92937095253061,1.0555992340211877,12,-0.20000267028808594,-2.0200023651123047,-3.1350011825561523,-3.505002021789551,-1.75,0,-0.05225994940892653,1.3404352025452797,35.470001220703125,-1.3243360277136258,35.349998474121094,-4.733133280777602,35.400001525878906,-0.05225994940892653
9288,2009-12-08,35.06999969482422,35.380001068115234,34.830001831054695,35.36999893188477,1601600.0,-0.009322085221195264,2.4374575321563086,30.00495993895531,70.86827460634964,84.90224027132902,0.24683529257639947,-0.9053475940765878,-2.2248067210702374,-3.1979785642927645,35.233946199064086,0.5699996948242116,1.6193235811601028,0.6294994354248047,-1.3522440019928652,2.6112428728424746,-0.3613722832840338,1.6203711541336432,0.7299995422363281,24.742113977166262,-54.21158959710649,0.9908717187088362,12,0.18000030517578125,-1.6900005340576172,-2.804999351501465,-3.1750001907348633,-2.0799980163574148,1,-0.05788419723301197,-1.7826115801170948,35.400001525878906,1.3404352025452797,35.470001220703125,-1.3243360277136258,35.349998474121094,-0.05788419723301197
9289,2009-12-09,35.040000915527344,35.20000076293945,34.889999389648445,35.009998321533196,1392400.0,-0.0008553971929832205,-1.2963025756227813,-0.10000890098294414,68.62166676175423,81.4835109750276,0.24629863889310855,-0.7300590570608279,-2.1713933206111307,-3.1175915813568906,36.438086907882514,0.3100013732910085,1.6038854278342498,0.4835006713867216,-1.3394450454565643,2.3064463882300075,-0.4279721870349178,1.394973529808361,0.7405983734130857,24.418589177751624,-50.184820284725944,0.9114728584216422,12,0.20999908447265625,-1.6600017547607422,-2.7950010299682617,-2.830000877380371,-1.9900016784667898,2,-0.0630707484797276,2.4374575321563086,35.06999969482422,-1.7826115801170948,35.400001525878906,1.3404352025452797,35.470001220703125,-0.0630707484797276
9290,2009-12-10,34.84000015258789,35.130001068115234,34.689998626708984,35.0,1892700.0,-0.005707784181330444,1.0952398252513602,-5.33286713286587,61.86184190931348,78.01888909384246,0.40414501896187716,-0.4084461008418572,-1.9404701774493134,-2.870728119650618,37.49805023644643,0.44000244140625,1.495960540497613,0.19299983978271484,-1.48479526021584,1.8707949397812698,-0.6458977102165591,1.0318973897819887,0.9215871871948238,15.000152587890625,-54.51046502927966,0.8388975499992768,12,0.404998779296875,-1.3650007247924805,-2.947500228881836,-2.535000801086426,-1.970001220703118,3,-0.05482203900823568,-1.2963025756227813,35.040000915527344,2.4374575321563086,35.06999969482422,-1.7826115801170948,35.400001525878906,-0.05482203900823568
9291,2009-12-11,34.799999237060554,34.990001678466804,34.709999084472656,34.810001373291016,2136800.0,-0.0011481318987413003,-1.9473578541600491,0.06251341105781984,60.30300157904841,75.11055825569987,0.43327283579314013,-0.24889125304225246,-1.8555118274281028,-2.7821843035338603,38.02607190430426,0.28000259399414773,1.29571897508103,0.06899890899659056,-1.4473532435980303,1.5853510615912114,-0.6891771673007199,0.827174985293901,0.9187245541992084,11.956562301750969,-53.84015136947557,0.7581760762973108,12,0.44499969482421164,-1.0949993133544993,-2.9074993133544993,-2.494999885559089,-2.1800003051757812,4,-0.04252872341043612,1.0952398252513602,34.84000015258789,-1.2963025756227813,35.040000915527344,2.4374575321563086,35.06999969482422,-0.04252872341043612
9292,2009-12-14,34.830001831054695,34.959999084472656,34.740001678466804,34.860000610351555,1259400.0,0.0008621435244799969,-1.0952225249773675,2.999237223494226,54.0351271693479,71.29464210487605,0.42613561095969743,-0.15699079680580752,-1.8292876909317428,-2.7690442497731027,38.58262851920852,0.21999740600585227,1.122205795510098,0.01650142669678445,-1.3125158806672488,1.3455187340608177,-0.6480072269852357,0.6810100803788046,0.8475729536230361,20.290247678019604,-40.807841392912344,0.6645086536820168,12,0.414997100830071,-0.9300022125244212,-2.93750190734864,-2.5250024795532298,-2.0500030517578196,0,-0.02899805004689804,-1.9473578541600491,34.799999237060554,1.0952398252513602,34.84000015258789,-1.2963025756227813,35.040000915527344,-0.02899805004689804
9293,2009-12-15,34.529998779296875,34.86999893188477,34.470001220703125,34.75,3183200.0,-0.008613351593060647,-1.3529530562786523,7.3336724313361294,31.48941143623324,65.52898874456596,0.6310270515105003,0.23790646569225515,-1.473128052336719,-2.430238827474625,38.60831822633454,0.39999771118164773,0.9663773147121901,-0.33600158691406534,-1.5180503852468092,0.8460472114186786,-0.9270259860804373,0.2550228122523066,1.1080729590621061,8.218848796801922,-47.079728328663364,0.5910243991663707,12,0.5500011444091797,-0.5549983978271484,-2.6374988555908203,-2.22499942779541,-1.7599983215332031,1,-0.02548500679199528,-1.0952225249773675,34.830001831054695,-1.9473578541600491,34.799999237060554,1.0952398252513602,34.84000015258789,-0.02548500679199528
9294,2009-12-16,34.400001525878906,34.790000915527344,34.389999389648445,34.61999893188477,1286300.0,-0.00376476275741755,-2.3333227370262843,0.9999826605632172,30.081395366868406,59.78621918663543,0.6752685937144562,0.45585793988424683,-1.301189341753556,-2.2633978923816898,38.47507735338481,0.40000152587889914,0.8556488702419998,-0.5069988250732393,-1.5499329128710642,0.5359352627245855,-1.0284658689721482,0.01446821882566951,1.1679859814207205,1.3516369653627112,-47.60094209130771,0.5214670438989114,12,0.6399974822998047,-0.20000267028808594,-2.4650020599365234,-2.0950021743774414,-1.6400032043457102,2,-0.04098836583920984,-1.3529530562786523,34.529998779296875,-1.0952225249773675,34.830001831054695,-1.9473578541600491,34.799999237060554,-0.04098836583920984
9295,2009-12-17,33.310001373291016,34.380001068115234,33.25,34.31999969482422,4687200.0,-0.03168604954182608,1.0,4.590955592932175,22.222324049020443,53.13616895279368,1.6153332125631579,1.5912113763846776,-0.18233831039643889,-1.1404425955644228,38.18530079720271,1.1500015258789062,0.6316702086586901,-1.5739990234375014,-2.7360015326507536,-0.4119965142242492,-2.1550002780441275,-0.9929977688308753,2.1637470845965154,3.4483514604356937,-40.570320729368866,0.5810012546066252,12,1.1199989318847656,0.9399986267089844,-1.287501335144043,-1.0050020217895508,-0.26000213623046164,3,-0.007805527634680343,-2.3333227370262843,34.400001525878906,-1.3529530562786523,34.529998779296875,-1.0952225249773675,34.830001831054695,-0.007805527634680343
9296,2009-12-18,33.02000045776367,33.43000030517578,32.389999389648445,33.43000030517578,6622500.0,-0.008706121392113686,4.073177085756253,0.40594111759484824,21.574430271910245,46.784163683316216,1.7000301686991008,1.897370028286801,0.1301922995486393,-0.828897600145936,37.89762332154907,1.0400009155273366,0.4256215382907129,-1.8125,-3.1996272596041706,-0.4253727403958294,-2.5060636298020853,-1.1189363701979147,2.2313731543351025,24.513663148832375,-16.370957820043625,0.693563629802086,12,0.8649997711181641,1.0749988555908203,-0.9900007247924805,-0.715001106262207,0.5,4,-0.004542747540865921,1.0,33.310001373291016,-2.3333227370262843,34.400001525878906,-1.3529530562786523,34.529998779296875,-0.004542747540865921
9297,2009-12-21,33.470001220703125,33.47999954223633,33.029998779296875,33.11999893188477,1952800.0,0.013628127095729692,1.432443578402565,-0.853664436773678,18.23719907195374,40.93626640171668,1.0588138268396392,1.4716273611583475,-0.2902956609393996,-1.2549978563819337,37.26647253382109,0.45999908447265625,0.22742991279135794,-1.3299993515014634,-2.81445924324904,0.154460540246113,-2.0722292973752516,-0.5877694056276752,1.4380074847016076,43.548468967893186,9.12228302849583,0.7422299458737882,12,0.3249988555908203,0.6249980926513672,-1.2600021362304688,-1.1650018692016602,-0.3600006103515696,0,-0.02539594436263648,4.073177085756253,33.02000045776367,1.0,33.310001373291016,-2.3333227370262843,34.400001525878906,-0.02539594436263648
9298,2009-12-22,33.779998779296875,33.799999237060554,33.389999389648445,33.549999237060554,1715700.0,0.009261952413733399,2.0370307577104607,0.657137251910054,26.453517384544753,36.25091647091562,0.6108204516804534,1.156333473887699,-0.575273981766891,-1.5369739289936604,35.939191510791645,0.4099998474121094,0.00832949312366793,-0.9790018081665011,-2.5305025011667226,0.5724988848337205,-1.7547521546666118,-0.2032514616663903,0.8258488082171027,57.916604412966024,26.062331524555244,0.7757503465001105,12,-0.019998550415039062,0.3150005340576172,-1.5699996948242188,-1.4749994277954102,-0.43000030517578836,1,-0.02960331664111493,1.432443578402565,33.470001220703125,4.073177085756253,33.02000045776367,1.0,33.310001373291016,-0.02960331664111493
9299,2009-12-23,34.34000015258789,34.36999893188477,33.630001068115234,33.68000030517578,2565000.0,0.01657789797299314,1.055557027280461,2.8695702652050046,37.21523828286837,33.51240495686617,-0.06584224967710384,0.5405626505362164,-1.0964630760067564,-2.0642952299833297,33.4749781699379,0.7399978637695384,-0.18452747864601804,-0.36600036621094034,-1.8975961915281303,1.1655954591062496,-1.1317982788695389,0.3997975464476582,-1.950000762939446,97.9899054377601,66.70655402134763,0.7657979126585959,12,-0.6499996185302663,-0.24500083923339844,-2.0324997901916504,-2.035000801086426,-0.6800003051757812,2,-0.045719268720093575,2.0370307577104607,33.779998779296875,1.432443578402565,33.470001220703125,4.073177085756253,33.02000045776367,-0.045719268720093575
9300,2009-12-24,34.509998321533196,34.52000045776367,34.11999893188477,34.220001220703125,1043700.0,0.004950441706171427,1.5806435734940782,0.4393896482963797,37.999975204491314,31.03429091524871,-0.3213693767844461,0.31836699836468796,-1.2210048311109531,-2.2052428590510473,30.79386034534714,0.40000152587889914,-0.33428085807347685,-0.15250205993653054,-1.652591692312157,1.347587572439096,-0.9025468761243403,0.5975427562512792,-2.0803989410400234,99.53041637489288,70.12295522310983,0.750044816187813,12,-0.8349990844726491,-0.41499900817870383,-2.052497863769524,-2.1049985885620046,-1.1899986267089773,3,-0.05070994161445819,1.055557027280461,34.34000015258789,2.0370307577104607,33.779998779296875,1.432443578402565,33.470001220703125,-0.05070994161445819
9301,2009-12-28,34.27000045776367,34.400001525878906,34.080001831054695,34.400001525878906,1247800.0,-0.006954444376769842,3.92303177910139,-0.44828402678208434,36.45083296665293,29.080480448282604,-0.18378501036501405,0.5146563241910656,-0.9454616171379513,-1.9289921798103293,29.138182477080214,0.4299964904785014,-0.4847258757235551,-0.3479999542236314,-1.8387237505426839,1.142723842095421,-1.093361852383154,0.3973619439358913,-1.7567850341796785,83.22149541084755,53.222094787643385,0.7453618981595259,12,-0.6400012969970632,-0.1750011444091797,-1.6300010681152344,-1.8000011444091797,-1.8300018310546875,0,-0.03559968498415156,1.5806435734940782,34.509998321533196,1.055557027280461,34.34000015258789,2.0370307577104607,33.779998779296875,-0.03559968498415156
9302,2009-12-29,34.040000915527344,34.36999893188477,33.889999389648445,34.31999969482422,1316300.0,-0.006711395948762577,1.526331640130811,2.1538190674608995,37.34645139400479,29.73126266581278,-0.08675509703969908,0.707694051204605,-0.6844354410928304,-1.6633898621941228,27.540977925330743,0.4799995422363281,-0.6064279929654575,-0.5314994812011733,-2.033964588635328,0.9709656262329815,-1.2827320349182543,0.21973307251590768,-1.4465140905761658,57.52220455535161,25.748324823803834,0.7512325537170776,12,-0.4500007629394531,0.05499839782714844,-1.2175006866455078,-1.5150012969970703,-1.5699996948242188,1,-0.015276158747882795,3.92303177910139,34.27000045776367,1.5806435734940782,34.509998321533196,1.055557027280461,34.34000015258789,-0.015276158747882795
9303,2009-12-30,34.200000762939446,34.310001373291016,33.77000045776367,33.939998626708984,1367600.0,0.0047003479174150264,1.2499880791544147,-0.9285831062670046,39.999999999999865,30.833329847271827,-0.33356589922605195,0.46439187494073764,-0.8218706386059011,-1.7880918174748857,25.526099697774583,0.5400009155273438,-0.7238943376145528,-0.30349960327149006,-1.7392135727143696,1.1322143661713895,-1.0213565879929263,0.41435738144994616,-1.5294533926757694,64.04495345208828,30.046027814626072,0.717856984721438,12,-0.7450008392333913,-0.10500144958495383,-1.1400012969970632,-1.5500011444091726,-1.5100021362304616,2,-0.03187134877988251,1.526331640130811,34.040000915527344,3.92303177910139,34.27000045776367,1.5806435734940782,34.509998321533196,-0.03187134877988251
9304,2009-12-31,33.799999237060554,34.310001373291016,33.799999237060554,34.139999389648445,1154700.0,-0.011695950788175091,-2.000011219692763,-1.307682150297873,38.18181187653562,32.60660627255129,-0.030871668642532768,0.7782821589681106,-0.39736212056990894,-1.3550793879350564,23.223678140987808,0.5100021362304616,-0.8353215494562107,-0.6235010147094684,-2.0268244011537746,0.7798223717348378,-1.325162707931618,0.07816067851268116,-1.0554737432968793,3.9998372395842807,-31.063799601307238,0.7016616932221527,12,-0.3449993133544993,0.2950000762939382,-0.5050001144409251,-0.9400005340576243,-0.47999954223633523,3,-0.01331363234014682,1.2499880791544147,34.200000762939446,1.526331640130811,34.040000915527344,3.92303177910139,34.27000045776367,-0.01331363234014682
9305,2010-01-04,33.86999893188477,33.97999954223633,33.709999084472656,33.90999984741211,1574200.0,0.002070996935037428,2.0,0.11764969875122729,39.50338328318822,34.59871216269329,-0.014619375736742768,0.6236968171981943,-0.4312200146643832,-1.3910066507903522,21.17162133604733,0.2700004577636719,-0.8625727622493713,-0.4795013427734318,-1.832291700812462,0.8732890152655983,-1.1558965217929469,0.19689383624608325,-1.0544544395610984,23.18830163644508,-14.186925330445153,0.676395179019516,1,-0.09499931335449929,0.22500038146971946,-0.07499885559082742,-0.5849990844726634,-0.549999237060554,0,-0.0062001503128177315,-2.000011219692763,33.799999237060554,1.2499880791544147,34.200000762939446,1.526331640130811,34.040000915527344,-0.0062001503128177315
9306,2010-01-05,33.93000030517578,34.169998168945305,33.59999847412109,33.919998168945305,2497100.0,0.0017715197869263566,1.3265395095368522,-0.2500476826246737,39.9102947239132,37.006833901799894,0.07603329003113402,0.46631512277227216,-0.4491239111101919,-1.414165061061233,19.126528861707623,0.5699996948242188,-0.8766993403698038,-0.34249992370605753,-1.5986071969604865,0.9136073495483714,-0.970553560333272,0.28555371292115694,-1.0462775742345087,42.85735517782932,3.1838064293873316,0.6280536366272157,1,0.024999618530273438,0.16499900817871094,-0.13250064849853516,-0.6450004577636719,-0.3699989318847656,1,-0.017978208218834335,2.0,33.86999893188477,-2.000011219692763,33.799999237060554,1.2499880791544147,34.200000762939446,-0.017978208218834335
9307,2010-01-06,33.549999237060554,33.919998168945305,33.360000610351555,33.84000015258789,2829500.0,-0.011199559820141203,1.4888949170934291,-28.993897787926823,39.20704660739594,38.42389270433891,0.5236419900200531,0.7384742926933683,-0.017033062173467783,-0.9977196347402284,17.10930353994908,0.5699996948242259,-0.7628538533128832,-0.6300008773803611,-1.8064539877398076,0.5464522329790853,-1.2182274325600844,-0.041774322200637926,-0.6008253970463855,19.999839381298102,-22.675456271292248,0.5882265551797246,1,0.3900012969970632,0.5450000762939382,0.2975006103515554,-0.2649993896484446,-0.5099983215332102,2,-0.03308496678370776,1.3265395095368522,33.93000030517578,2.0,33.86999893188477,-2.000011219692763,33.799999237060554,-0.03308496678370776
9308,2010-01-07,33.040000915527344,33.450000762939446,32.970001220703125,33.450000762939446,3232600.0,-0.015201142567235815,1.3414620530522707,1.4137881139670196,36.17885044210175,38.30873849980929,1.0254721043023522,1.1474213463609857,0.5418146650262727,-0.45371290489681826,16.319770848147453,0.579998016357429,-0.6248036662118679,-1.038499259948729,-2.2416226768491327,0.16462415695167465,-1.6400609683989344,-0.43693755149852365,1.4799995422363281,5.223857227854119,-40.91559425084423,0.6015617084502036,1,0.7049999237060547,1.0549983978271484,0.8299989700317383,0.24499893188476562,0.5499992370605469,3,-0.01725180626603262,1.4888949170934291,33.549999237060554,1.3265395095368522,33.93000030517578,2.0,33.86999893188477,-0.01725180626603262
9309,2010-01-08,32.830001831054695,33.11999893188477,32.68000030517578,33.040000915527344,2203200.0,-0.006355904317604244,1.3784023424611809,0.5121930795783278,44.05940734291982,38.98200873741246,1.116125132371927,1.2473141191731756,0.7924601824641755,-0.20738784454105286,15.627076859205912,0.4399986267089915,-0.509400587256593,-1.137998390197744,-2.374777989133456,0.09878120873796803,-1.7563881896656,-0.519608590729888,1.658998641967763,10.067230935447562,-39.75917726879649,0.6183897994678571,1,0.7099990844726491,1.2649974822997976,1.0399980545043874,0.45499801635741477,0.7899971008300781,4,-0.004264489690441575,1.3414620530522707,33.040000915527344,1.4888949170934291,33.549999237060554,1.3265395095368522,33.93000030517578,-0.004264489690441575
9310,2010-01-11,32.93000030517578,33.0,32.59999847412109,32.830001831054695,2827700.0,0.0030459478691375885,2.3333757192358413,-0.4761852861035245,48.83116522814396,40.35760121091146,0.8587401498335225,1.0507594361044639,0.7409109478581115,-0.2642022400760311,15.40452497237884,0.40000152587891336,-0.44047674156843897,-0.9424999237060518,-2.1906874865601367,0.305687639148033,-1.5665937051330943,-0.31840614227900943,1.4866401611328115,21.019228993649104,-30.686809507639513,0.624093781427042,1,0.5549983978271484,1.1099987030029297,1.0774993896484375,0.4499988555908203,0.9199981689453054,0,0.011843285333560605,1.3784023424611809,32.830001831054695,1.3414620530522707,33.040000915527344,1.4888949170934291,33.549999237060554,0.011843285333560605
9311,2010-01-12,33.31999969482422,33.580001831054695,32.77000045776367,32.86999893188477,2601600.0,0.011843285333560605,-1.4923206939252418,4.500076295109732,48.0210845435037,41.543671560855785,0.35739555426541614,0.5736062290075097,0.39038451546979047,-0.6183706007133409,14.751532746292838,0.8100013732910227,-0.4434047932895808,-0.4785005569458036,-1.6693295835188593,0.712328469627252,-1.0739150702323315,0.11691395634072421,0.987642251953126,54.54555963355833,1.7329715629495155,0.5954145132865291,1,0.13500022888183594,0.7199993133544922,0.7874994277954102,0.05999946594238281,0.6100006103515625,1,0.0,2.3333757192358413,32.93000030517578,1.3784023424611809,32.830001831054695,1.3414620530522707,33.040000915527344,0.0
9312,2010-01-13,33.81999969482422,33.900001525878906,33.330001831054695,33.459999084472656,2485500.0,0.015006002538399343,1.1922885061181099,0.8000000000000126,50.50252460386532,42.71061873906306,-0.1979053285916521,-0.006261291732862162,-0.04514303152768662,-1.077671611447677,13.861695344690553,0.5800018310546875,-0.45512263045436185,0.07199954986572266,-1.015858017459557,1.1598571171910024,-0.47192923379692076,0.6159283335283661,0.38518364359374857,93.84602744228087,39.95734400810052,0.5439287836626406,1,-0.36499977111816406,0.18000030517578125,0.28749942779541016,-0.4400005340576172,-0.31999969482421875,2,-0.007687709162605083,-1.4923206939252418,33.31999969482422,2.3333757192358413,32.93000030517578,1.3784023424611809,32.830001831054695,-0.007687709162605083
9313,2010-01-14,33.650001525878906,33.779998779296875,33.240001678466804,33.779998779296875,1976300.0,-0.0050265573766793414,7.307823229062629,-0.36110286949518927,40.38997125688678,42.9559697813243,-0.12754146774993558,0.09953247959994371,0.1925500567476064,-0.8764914253306486,13.635471554936693,0.5799980163574148,-0.4470037112095895,-0.053998756408688564,-1.0779923850042863,0.9699948721869092,-0.565995570706491,0.45799805788911385,0.45887072068124724,80.76927591347123,31.118248506457604,0.5119968142977996,1,-0.26500320434571023,0.2349987030029297,0.6399974822998047,-0.2700023651123047,-0.4600028991699219,3,-0.01812780334890729,1.1922885061181099,33.81999969482422,-1.4923206939252418,33.31999969482422,2.3333757192358413,32.93000030517578,-0.01812780334890729
9314,2010-01-15,32.990001678466804,33.72999954223633,32.799999237060554,33.669998168945305,3794500.0,-0.019613664709777878,1.3250029802350631,5.230852749574396,31.37256368590029,42.052545381625634,0.45312845145175373,0.6835273086117226,0.9268664463320704,-0.1886711865232158,13.819701135501811,0.9300003051757741,-0.4478156485679037,-0.643498611450191,-1.6598538452313178,0.37285662233093575,-1.1516762283407544,-0.13532099455962765,1.0283381417470068,30.00017606253834,-12.790322805143195,0.508177616890565,1,0.39499664306639204,0.8049983978271413,1.3249979019164968,0.3899974822997976,0.15999984741210227,4,0.018187282315681674,7.307823229062629,33.650001525878906,1.1922885061181099,33.81999969482422,-1.4923206939252418,33.31999969482422,0.018187282315681674
9315,2010-01-19,33.049999237060554,33.22999954223633,32.959999084472656,33.029998779296875,1858400.0,0.001818658852415611,-2.375008940705243,-0.029412589687933557,34.358934230603595,41.43572754903568,0.29567504811257095,0.6356420040493092,0.9311644084419157,-0.22117505313314467,13.78843735865612,0.2700004577636719,-0.4766291427874947,-0.5705009460449162,-1.610651460451571,0.46964956836173855,-1.0905762032482471,-0.05042568884158527,0.8832401023876955,24.77862961350127,-12.364832723683786,0.5200752572033275,1,0.20999908447264204,0.710000991821282,1.2650003433227468,0.3299999237060476,0.2200012207031179,1,0.017246587230932642,1.3250029802350631,32.990001678466804,7.307823229062629,33.650001525878906,1.1922885061181099,33.81999969482422,0.017246587230932642
9316,2010-01-20,32.86999893188477,32.900001525878906,32.5,32.860000610351555,1605400.0,-0.0054463028541900105,10.428042068552122,0.4999046347516296,34.80514796587168,40.94662769997744,0.3458740236943285,0.8472682615821086,1.1576081905745568,-0.01460830271759761,12.87817624135646,0.549999237060554,-0.47279986588426226,-0.7430011749267535,-1.8033501120330797,0.3173477621795726,-1.2731756434799166,-0.21282670637359047,0.9832459556438451,26.42846632988427,-7.801081917694194,0.5301744685531642,1,0.3300018310546804,0.8200016021728516,1.4900002479553152,0.5100002288818288,0.4600028991699219,2,0.029814407486508543,-2.375008940705243,33.049999237060554,1.3250029802350631,32.990001678466804,7.307823229062629,33.650001525878906,0.029814407486508543
9317,2010-01-21,32.61999893188477,33.029998779296875,32.400001525878906,32.830001831054695,2414600.0,-0.0076057197482136685,1.0655756158267473,-21.00381533762753,29.94918894007428,40.25444308864105,0.5029732922806431,1.0860030909404301,1.4504923381154882,0.25582430494075226,11.925867134839425,0.6299972534179688,-0.4920073040184221,-0.9505010604858342,-2.0994220034336735,0.19841988246200515,-1.5249615319597538,-0.3760405890119145,1.1249863646415577,15.941872743657878,-13.916576891514897,0.5744604714739183,1,0.5300025939941335,1.0550003051757741,1.8550004959106374,0.7600002288818288,0.7299995422363139,3,0.04015945481869809,10.428042068552122,32.86999893188477,-2.375008940705243,33.049999237060554,1.3250029802350631,32.990001678466804,0.04015945481869809
9318,2010-01-22,32.779998779296875,33.029998779296875,32.389999389648445,32.59999847412109,2738400.0,0.004904961761225124,-1.1333367241839973,-0.8571324771575787,36.21618445023387,39.382973878342604,0.33772943997225724,0.8930306436315192,1.3212904915051809,0.11867226304237022,11.550727200588334,0.6399993896484304,-0.5203476989356446,-0.7405012130737276,-1.9370835619307556,0.45608113578330034,-1.3387923875022452,-0.1422100386452101,0.8304881401647108,29.104428749149147,-3.85869443911243,0.5982911744285155,1,0.3650016784667969,0.8500003814697337,1.7925004959106445,0.6000003814697266,1.0699996948242116,4,0.0219646506258524,1.0655756158267473,32.61999893188477,10.428042068552122,32.86999893188477,-2.375008940705243,33.049999237060554,0.0219646506258524
9319,2010-01-25,32.77000045776367,33.09999847412109,32.580001831054695,33.09999847412109,1691600.0,-0.0003050128708216304,2.1515137503323927,-1.833319204848784,34.89009664620255,37.83396625812689,0.37808072889647804,0.8214963015336139,1.360348975891462,0.15249055102565023,12.092025351737853,0.519996643066392,-0.5209574358252809,-0.6719995498657241,-1.8480337729036904,0.5040346731722423,-1.2600166613847037,-0.08398243834674446,0.694027958120337,45.23821417704687,10.58264689581781,0.5880171115189826,1,0.375,0.8199996948242188,1.7574996948242188,0.6099987030029297,1.2700004577636719,0,0.012816544494304694,-1.1333367241839973,32.779998779296875,1.0655756158267473,32.61999893188477,10.428042068552122,32.86999893188477,0.012816544494304694
9320,2010-01-26,32.759998321533196,32.86999893188477,32.380001068115234,32.610000610351555,1866100.0,-0.0003052223402733034,1.6486447475589372,-0.4545412509970389,33.70467381082655,36.2432539544961,0.4039072561166037,0.7311574563670433,1.389900530049161,0.19495891656261932,13.008731350650885,0.48999786376953836,-0.4610169022501509,-0.5945016860962014,-1.6938698536006385,0.5048664814082358,-1.14418576984842,-0.0448176023439828,0.5751466112025483,52.777586453536884,18.368031404973763,0.54968408375222,1,0.3800029754638743,0.6900024414062571,1.8600006103515696,0.6200008392334055,1.3900032043457102,1,0.011904860327460964,2.1515137503323927,32.77000045776367,-1.1333367241839973,32.779998779296875,1.0655756158267473,32.61999893188477,0.011904860327460964
9321,2010-01-27,33.049999237060554,33.169998168945305,32.610000610351555,32.86999893188477,2346000.0,0.008852287252308466,1.666666666666847,1.2000203453625289,42.857127286916,35.39376536372395,0.0799909711820419,0.36371882884576934,1.1203205172549033,-0.06071950005151194,13.687702532586856,0.55999755859375,-0.4303339119531131,-0.2435007095336843,-1.2613476365873453,0.7743462175199767,-0.7524241730605183,0.26542275399314974,0.15142555462831808,84.81020604269746,46.57121515383421,0.5089234635268307,1,0.030000686645500707,0.40000152587889914,1.2900009155273366,0.3299999237060476,1.3400001525878906,2,0.006656618026678274,1.6486447475589372,32.759998321533196,2.1515137503323927,32.77000045776367,-1.1333367241839973,32.779998779296875,0.006656618026678274
9322,2010-01-28,33.52000045776367,33.59000015258789,33.09000015258789,33.169998168945305,3139500.0,0.014220914721719158,1.040809335855696,1.9444538634341089,56.93641905278515,37.232259563268215,-0.4884009308305153,-0.15519384460716168,0.6746883697722268,-0.49395540899605805,13.830532731532944,0.5400009155273366,-0.41703313497539085,0.2525005340576172,-0.7101249879254894,1.2151260560407238,-0.22881222693393255,0.7338132950491669,-1.1399993896484375,94.21489687699011,49.65992088286251,0.48131276099155207,1,-0.4650001525878906,-0.06999969482421875,0.4699993133544922,-0.1400012969970703,0.6399993896484375,3,-0.005668216709853069,1.666666666666847,33.049999237060554,1.6486447475589372,32.759998321533196,2.1515137503323927,32.77000045776367,-0.005668216709853069
9323,2010-01-29,33.110000610351555,33.709999084472656,33.049999237060554,33.650001525878906,2490600.0,-0.01223149886076913,1.0000115597581483,-1.5428496692134035,53.825124082022135,39.72698849617064,-0.18221777868417632,0.17808971040428645,1.0951241421222022,-0.05415096826171606,13.725056551829931,0.6599998474121023,-0.438774448654371,-0.10299930572510618,-0.9610780293711727,0.7550794179209603,-0.532038667548143,0.32604005609793063,-0.7057995605468648,54.88726548898415,5.7232145128491965,0.42903936182303404,1,-0.06500053405761008,0.34000015258789773,0.8349990844726634,0.26999855041504617,0.9500007629394602,4,0.007248500735288266,1.040809335855696,33.52000045776367,1.666666666666847,33.049999237060554,1.6486447475589372,32.759998321533196,0.007248500735288266
9324,2010-02-01,33.34999847412109,33.459999084472656,33.139999389648445,33.279998779296875,1188600.0,0.007248500735288266,1.2068874799399683,-0.1296288447138127,55.52629835385566,42.07891784319865,-0.40876598455940893,-0.10261054485456356,0.86534229970448,-0.2816469962283108,13.613880308311932,0.34999847412110086,-0.5086747834263221,0.15949859619139772,-0.6563311168989543,0.9753283092817497,-0.24841626035377828,0.5674134527365737,-0.8935655029296754,72.93224456548185,19.37328866065804,0.40791485654517434,2,-0.30499839782714133,0.10000228881836648,0.5775012969970774,0.030000686645514918,0.5300025939941477,0,0.014992504434085285,1.0000115597581483,33.110000610351555,1.040809335855696,33.52000045776367,1.666666666666847,33.049999237060554,0.014992504434085285
9325,2010-02-02,33.65999984741211,33.65999984741211,33.25,33.43000030517578,1581200.0,0.009295393927276407,2.5652231602341895,3.2857220708450203,54.56989771066731,44.275001148175946,-0.6963698683795556,-0.4523430457303306,0.5632446623003062,-0.5768976194639635,13.475537469164475,0.4099998474121094,-0.5184933420048239,0.47999992370605327,-0.30378339085282136,1.2637832382649279,0.08810826642661596,0.8718915809854906,-1.1534242316894492,95.45460850748032,40.2846298392167,0.3918916572794385,2,-0.6149997711181641,-0.20999908447265625,0.2325000762939453,-0.2800006866455078,0.5900001525878906,1,0.011289396014196651,1.2068874799399683,33.34999847412109,1.0000115597581483,33.110000610351555,1.040809335855696,33.52000045776367,0.011289396014196651
9326,2010-02-03,33.31999969482422,33.630001068115234,33.279998779296875,33.580001831054695,1809300.0,-0.010101014680011344,-1.058812969819365,-1.1304463204684103,42.977523273955484,45.72259385194052,-0.31941405879089046,-0.1690532225034076,0.8983340986539972,-0.23610905482214406,13.710478944817517,0.3800010681152344,-0.4352824491232923,0.1704998016357422,-0.5338471039719863,0.8748467072434707,-0.1816736511681185,0.5226732544396029,-0.7652871403515604,40.90916972516771,-8.98154379449845,0.3521734528038641,2,-0.27499961853027344,0.07000160217285156,0.5649995803833008,0.05999946594238281,1.1700019836425852,2,0.024910019167365682,2.5652231602341895,33.65999984741211,1.2068874799399683,33.34999847412109,1.0000115597581483,33.110000610351555,0.024910019167365682
9327,2010-02-04,32.439998626708984,33.630001068115234,32.439998626708984,33.52000045776367,3430200.0,-0.026410596523862795,-1.2037044886195059,4.153819067460786,35.8313493038402,45.67983439123011,0.5949323149575605,0.6572216878768984,1.7608408682690921,0.6394115605841648,13.834294608441633,1.19000244140625,-0.39429735966619006,-0.6540012359619141,-1.3992152894611962,0.0912128175373681,-1.0266082627115551,-0.281394209212273,1.2700004577636719,0.0,-44.085199094129365,0.3726070267496407,2,0.6050014495849609,0.9350013732910156,1.4225006103515625,0.9400005340576172,2.2600021362304616,3,0.06011100016921578,-1.058812969819365,33.31999969482422,2.5652231602341895,33.65999984741211,1.2068874799399683,33.34999847412109,0.06011100016921578
9328,2010-02-05,32.470001220703125,32.509998321533196,32.18000030517578,32.330001831054695,3018800.0,0.0009248642189965128,2.0000693601527217,-0.12962884471382097,42.8571428571428,46.56506174800124,0.5770110839530744,0.6137962879096079,1.6978577266304313,0.6124024257645004,13.5076828802614,0.32999801635741477,-0.34142153848701895,-0.5954986572265639,-1.3912898712573565,0.20029255680422864,-0.9933942642419638,-0.1976030502111641,1.2145978546142544,19.594662515175028,-25.186919896351842,0.39789560701539733,2,0.47499847412109375,0.7749996185302734,1.3724985122680664,0.9099979400634766,2.529998779296875,4,0.05204800009774657,-1.2037044886195059,32.439998626708984,-1.058812969819365,33.31999969482422,2.5652231602341895,33.65999984741211,0.05204800009774657
9329,2010-02-08,32.689998626708984,33.09000015258789,32.490001678466804,32.560001373291016,1956800.0,0.006775404919467265,-3.4444884003505725,0.9285558583106738,45.26315366792879,47.84933728767927,0.3849540258186295,0.40345790158948347,1.4209657393496045,0.4022966209943135,12.38015494940454,0.6199989318847656,-0.2353075397836477,-0.36850109100341655,-1.1754001823643705,0.4383980003575374,-0.77195063668389,0.03494845467705687,0.94000244140625,34.45935670781214,-12.321542645442726,0.4034495456804769,2,0.2550010681152344,0.5550022125244141,1.085000991821289,0.6900005340576172,2.44000244140625,0,0.04190892640364585,2.0000693601527217,32.470001220703125,-1.2037044886195059,32.439998626708984,-1.058812969819365,33.31999969482422,0.04190892640364585
9330,2010-02-09,33.31999969482422,33.61999893188477,32.86999893188477,32.939998626708984,2823600.0,0.019271982091810136,-1.8846128452482174,2.923146898292153,55.29412187094116,49.23122557479318,-0.17573777777889177,-0.20641005474355723,0.7408624875760239,-0.20830081563318004,11.0811450285023,0.9300003051757884,-0.15482443645288413,0.2420000076293931,-0.5706531319594177,1.054653147218204,-0.16432656216500874,0.648326577423795,-1.1399993896484375,78.62060619453894,28.056343200307516,0.40632656979440485,2,-0.375,-0.14500045776367188,0.4549999237060547,0.05999946594238281,1.720001220703125,1,0.016806764058224344,-3.4444884003505725,32.689998626708984,2.0000693601527217,32.470001220703125,-1.2037044886195059,32.439998626708984,0.016806764058224344
9331,2010-02-10,33.31999969482422,33.47999954223633,33.049999237060554,33.259998321533196,1662300.0,0.0,1.263153139587374,0.15789790694174435,58.750001192091624,49.43273470138279,-0.1490887812891799,-0.21756471058534288,0.6968196874202306,-0.18710350413791588,10.910765068331893,0.43000030517577414,-0.06267365887965326,0.2420000076293931,-0.5706531319594177,1.054653147218204,-0.16432656216500874,0.648326577423795,-1.111199417114257,78.62060619453894,22.698777693659693,0.40632656979440485,2,-0.375,-0.14500045776367188,0.6149997711181641,0.05999946594238281,1.9900016784667969,2,0.027911173880359907,-1.8846128452482174,33.31999969482422,-3.4444884003505725,32.689998626708984,2.0000693601527217,32.470001220703125,0.027911173880359907
9332,2010-02-11,33.560001373291016,33.59999847412109,33.040000915527344,33.509998321533196,1294900.0,0.007202931592585671,7.615529080345923,0.8333651217496542,59.55884209138611,50.06981448020102,-0.4278082246983175,-0.5038775970603879,0.4207811428763293,-0.41116295258795077,11.374097814325642,0.5599975585937429,0.04750807110495714,0.4950016021728487,-0.2748659192829521,1.2648691236286496,0.11006784144495185,0.8799353629007456,-1.322977122497555,95.83349890194846,35.01086889410824,0.38493376072790036,2,-0.6400012969970703,-0.5100021362304688,0.4649982452392578,-0.18000221252441406,1.7700004577636719,3,0.0277115693420662,1.263153139587374,33.31999969482422,-1.8846128452482174,33.31999969482422,-3.4444884003505725,32.689998626708984,0.0277115693420662
9333,2010-02-12,33.040000915527344,33.400001525878906,32.84000015258789,33.31999969482422,2936000.0,-0.015494649478099198,1.5454466638923567,-5.599633811412082,52.94117647058822,49.78257871539353,0.090763291387006,-0.03364501968937361,0.8789389033312034,0.11361488192135027,11.592920122571334,0.720001220703125,0.0870378461555319,0.005501174926756391,-0.7134306138427107,0.7244329636962235,-0.35396471945797714,0.3649670693114899,-0.7753171711120572,48.67261715875193,-13.537998790105306,0.35946589438473364,2,-0.12000083923339844,0.0,0.9774990081787109,0.3399982452392578,2.479999542236328,4,0.05024212474013501,7.615529080345923,33.560001373291016,1.263153139587374,33.31999969482422,-1.8846128452482174,33.31999969482422,0.05024212474013501
9334,2010-02-16,33.59000015258789,33.650001525878906,33.029998779296875,33.130001068115234,2329100.0,0.016646465551460432,1.1379337560179947,-1.6428610354223434,58.08967876264133,50.17366549894619,-0.47115889337371186,-0.5653762647943665,0.2773710081556757,-0.42532646154945297,11.294285226845478,0.6200027465820312,0.043411913353367027,0.5255004882812528,-0.2345133034256861,1.2855142799881918,0.14549359242778337,0.9055073841347223,-1.2982101044232124,92.59243560943217,27.982853711792245,0.3800068958534711,2,-0.6749992370605469,-0.5499992370605469,0.3299999237060547,-0.21000099182128906,1.6500015258789062,1,0.04197677406987088,1.5454466638923567,33.040000915527344,7.615529080345923,33.560001373291016,1.263153139587374,33.31999969482422,0.04197677406987088
9335,2010-02-17,33.61999893188477,33.790000915527344,32.919998168945305,33.009998321533196,2972500.0,0.000893086607937077,-1.202536046432999,1.3260909226610362,55.852149623778615,51.604179537815426,-0.5670610392002189,-0.5802313460982091,0.19670091959879699,-0.44477898915287284,11.056028221004913,0.8700027465820384,0.0426860058268943,0.5269992828369183,-0.2724510241421285,1.3264495898159652,0.12727412934739135,0.9267244363264453,-1.2738804246115265,82.1050687247284,19.222454953750358,0.3997251534895239,2,-0.6349983215332102,-0.579998016357429,0.19750118255614524,-0.23999977111817117,1.25,2,0.044913806787733046,1.1379337560179947,33.59000015258789,1.5454466638923567,33.040000915527344,7.615529080345923,33.560001373291016,0.044913806787733046
9336,2010-02-18,33.84999847412109,33.93000030517578,33.5,33.5,2386900.0,0.006841152574165843,-1.4571553133514987,0.573767416264327,53.563692659057516,53.57443991061735,-0.7978796057793502,-0.7726621438229273,-0.08621068882704463,-0.6631071262314308,10.235338950155121,0.43000030517578125,0.021314583489662198,0.7079988479614201,-0.1517589777301751,1.5677566736530153,0.27811993511561894,1.1378777608072213,-1.4172470223525977,92.66038349951114,32.34728307960031,0.42987891284579877,2,-0.7949981689453054,-0.7949981689453054,-0.08749961853026633,-0.4699993133544851,1.0699996948242188,3,0.03515516972079147,-1.202536046432999,33.61999893188477,1.1379337560179947,33.59000015258789,1.5454466638923567,33.040000915527344,0.03515516972079147
9337,2010-02-19,33.93000030517578,34.09000015258789,33.59999847412109,33.84999847412109,2054000.0,0.002363421998847537,1.449999046329357,0.22857765667577426,59.53487340536902,55.427521082642485,-0.7200149892644703,-0.7899932763638944,-0.21702924534901058,-0.7282991136140708,9.720173213183367,0.490001678466804,-0.018268531064506988,0.7225006103515597,-0.16883509696292265,1.613836317666042,0.2768327566943185,1.1681684640088008,-1.3774689451347086,87.20001220703125,25.118261219348874,0.4456678536572415,2,-0.6399993896484375,-0.7950000762939453,-0.18250083923339844,-0.5500011444091797,1.6300010681152344,4,0.0406720028206049,-1.4571553133514987,33.84999847412109,-1.202536046432999,33.61999893188477,1.1379337560179947,33.59000015258789,0.0406720028206049
9338,2010-02-22,33.5,33.97999954223633,33.209999084472656,33.759998321533196,2936500.0,-0.012673159484475116,1.1999989100876836,-3.2499046347507194,51.67039356752779,56.13943662704238,-0.14365085735624916,-0.3196765619476025,0.16674853544029133,-0.2901501805698814,8.892737881345617,0.7700004577636719,0.007947648951684982,0.256500244140625,-0.6201748367304205,1.1331753250116705,-0.1818372962949013,0.6948377845761513,-0.7937217607042442,49.57272202641623,-10.676476571242397,0.4383375404355235,2,-0.034999847412109375,-0.36499977111816406,0.22749996185302734,-0.12000083923339844,2.1300010681152344,0,0.054626920329990725,1.449999046329357,33.93000030517578,-1.4571553133514987,33.84999847412109,-1.202536046432999,33.61999893188477,0.054626920329990725
9339,2010-02-23,33.189998626708984,33.360000610351555,32.880001068115234,32.950000762939446,4498800.0,-0.009253772337045274,-1.526331640130868,-0.9230746658450868,44.76613980296136,54.96966084171129,0.2734951630617175,0.024668085766030856,0.42693923126029887,0.024523508101509606,7.986379846304362,0.6199989318847656,0.14219872783542797,-0.07450103759765625,-0.923090833754685,0.7740887585593725,-0.49879593567617064,0.34979386048085814,-0.3453481960840179,25.619652326336563,-28.92974691688368,0.4242948980785132,2,0.27500152587890625,-0.05499839782714844,0.44500064849853516,0.1900005340576172,2.1599998474121094,1,0.0702019261061273,1.1999989100876836,33.5,1.449999046329357,33.93000030517578,-1.4571553133514987,33.84999847412109,0.0702019261061273
9340,2010-02-24,33.150001525878906,33.43000030517578,32.889999389648445,33.15999984741211,3228800.0,-0.0012050949829774948,-1.0377293305599218,-0.0416600438694078,47.971383414179385,53.77203664416548,0.3205515051864154,0.10053587631107774,0.4220815053625273,0.073638265138257,6.7481259187788964,0.5400009155273366,0.24053198261481157,-0.1339982986450181,-0.9511151999055869,0.6831186026155507,-0.542556749275299,0.27456015198526273,0.9399986267089844,22.31410430209903,-32.55781107393683,0.4085584506302839,2,0.3149986267089844,-0.015001296997070312,0.43999767303466797,0.2299976348876953,2.4099998474121094,2,0.0630467588653445,-1.526331640130868,33.189998626708984,1.1999989100876836,33.5,1.449999046329357,33.93000030517578,0.0630467588653445
9341,2010-02-25,33.27000045776367,33.279998779296875,32.72999954223633,32.830001831054695,2618700.0,0.003619877114970471,1.3913256209312932,-44.007249141548314,62.0991509796987,54.054293187311316,0.2153619296686884,-0.002251469464248146,0.2589868818218193,-0.029586779534938046,6.129818483654722,0.5499992370605469,0.3240275283072407,-0.024999427795407314,-0.8347427041397211,0.7847438485489064,-0.42987106596756774,0.3798722103767531,0.7959996795654263,39.7059318515859,-21.193698061895716,0.40487163817215754,2,0.1399993896484375,-0.13500022888183594,0.23999881744384766,0.10999870300292969,2.1499977111816406,3,0.04809132708465991,-1.0377293305599218,33.150001525878906,-1.526331640130868,33.189998626708984,1.1999989100876836,33.5,0.04809132708465991
9342,2010-02-26,33.330001831054695,33.459999084472656,33.18000030517578,33.220001220703125,2509100.0,0.001803467762713007,-1.9473176999678767,0.25000216744841325,62.4277577732747,55.10835777649871,0.13332463134987194,-0.08138979323494056,0.15473127701176992,-0.06734526116333228,6.276023099310418,0.279998779296875,0.3157755742795487,0.044501876831063214,-0.7585573697630466,0.847561123425173,-0.3570277464659881,0.44603150012811454,0.6825582824706942,48.00018310546932,-17.3755534272769,0.4015296232970541,2,0.07999801635741477,-0.19500160217285867,0.11499881744384055,0.14499759674071555,1.999999999999993,4,0.04770465798202128,1.3913256209312932,33.27000045776367,-1.0377293305599218,33.150001525878906,-1.526331640130868,33.189998626708984,0.04770465798202128
9343,2010-03-01,33.34999847412109,33.470001220703125,33.240001678466804,33.400001525878906,2101600.0,0.0005999592549605914,1.4210167041438377,-0.45457067554449354,60.12270225804442,55.334249275987936,0.1809548396514984,-0.08694207084304395,0.09947181349061651,-0.06363922329612137,6.655452154964822,0.22999954223632102,0.29258401162441317,0.05249862670897443,-0.7466818508929478,0.8516791043108967,-0.3470916120919867,0.45208886550993554,0.6112592165527388,83.78344940640257,13.898142686392234,0.39959023880096195,3,0.06000137329102273,-0.2149982452392507,0.06250190734863992,0.35500144958496804,2.0500030517578196,0,0.06626695653029335,-1.9473176999678767,33.330001831054695,1.3913256209312932,33.27000045776367,-1.0377293305599218,33.150001525878906,0.06626695653029335
9344,2010-03-02,33.84999847412109,34.09000015258789,33.36999893188477,33.419998168945305,2498400.0,0.014992504434085285,-1.716991996314969,-8.599481232833687,58.466441603392916,55.62472616261175,-0.31098979403785876,-0.5771536667702506,-0.42651716504977344,-0.5436543417346584,7.421837134821615,0.740001678466804,0.25784154554951044,0.5274986267089758,-0.30900706857654114,1.3640043219944928,0.1092457790662138,0.9457514743517379,-1.1199989318847585,82.35282567963237,13.011810628246039,0.4182528476427586,3,-0.43999862670897727,-0.7149982452392507,-0.4624986648559499,0.05000114440918679,1.2800025939941477,1,0.05258501253271808,1.4210167041438377,33.34999847412109,-1.9473176999678767,33.330001831054695,1.3913256209312932,33.27000045776367,0.05258501253271808
9345,2010-03-03,34.040000915527344,34.22999954223633,33.450000762939446,33.689998626708984,2677800.0,0.005613070900180928,1.1369842970240311,0.8139582335302781,60.8433928747883,56.433581742137385,-0.4862879857808764,-0.7770684018426834,-0.6056972375482133,-0.7130027958444458,7.954253680253198,0.7799987792968821,0.30076677305852684,0.6985010147094712,-0.18615829394197903,1.5831603233609215,0.2561713603837461,1.1408306690351964,-1.2828013610839832,87.33342488606772,18.374479104902576,0.44232965432572496,3,-0.5600013732910156,-0.8350009918212891,-0.6725006103515625,-0.06500053405761719,1.3199996948242188,2,0.03848406355348222,-1.716991996314969,33.84999847412109,1.4210167041438377,33.34999847412109,-1.9473176999678767,33.330001831054695,0.03848406355348222
9346,2010-03-04,34.150001525878906,34.389999389648445,33.790000915527344,34.130001068115234,3201600.0,0.0032315102054356615,1.4000122071243433,0.05714379134832318,59.247655275585096,56.40166861660584,-0.6138061683663665,-0.8661047502414334,-0.6940251018528869,-0.8032564834633291,8.598412159211701,0.5999984741211009,0.27369853901677743,0.7670015335082994,-0.18845067749893474,1.7224537445155335,0.28927542800468586,1.2447276390119129,-1.3338899719238242,80.16545079667286,14.002598298426918,0.47772610550361666,3,-0.5900020599365234,-0.8650016784667969,-0.8550004959106445,-0.060001373291015625,1.2699966430664062,3,0.04128842706913516,1.1369842970240311,34.040000915527344,-1.716991996314969,33.84999847412109,1.4210167041438377,33.34999847412109,0.04128842706913516
9347,2010-03-05,34.389999389648445,34.389999389648445,34.110000610351555,34.209999084472656,1747300.0,0.00702775557967894,2.1110922731317734,8.99980926950255,73.19588169440962,58.79338951959271,-0.8735547810155282,-1.0039985270195828,-0.9236216674458149,-1.0212726734034732,8.49610409267597,0.2799987792968892,0.2670611695194012,0.9094993591308693,-0.038728180452856975,1.8577268987145956,0.4353855893390062,1.3836131289227325,-1.4794545655517624,100.0,30.318364544367483,0.47411376979186226,3,-0.8299999237060618,-1.1049995422363352,-1.1249990463256907,-0.299999237060554,1.1500015258788991,4,0.029950532060983415,1.4000122071243433,34.150001525878906,1.1369842970240311,34.040000915527344,-1.716991996314969,33.84999847412109,0.029950532060983415
9348,2010-03-08,34.15999984741211,34.400001525878906,34.040000915527344,34.310001373291016,1132100.0,-0.006687977502714548,1.181809774818514,-0.8333403975755191,61.00387067126978,60.59758183829365,-0.6035594958358104,-0.6755316734517436,-0.6956726664069777,-0.7747168686255037,7.947377089129695,0.3600006103515625,0.2527702816724684,0.5949998855590835,-0.2717788886240484,1.4617786597422153,0.16161049846751752,1.0283892726506494,-1.1606877493823191,76.69892485065296,9.505758586365786,0.43338938709156455,3,-0.5949993133544922,-0.8699989318847656,-0.9074993133544922,-0.06999969482421875,1.470001220703125,0,0.03425064370224851,2.1110922731317734,34.389999389648445,1.4000122071243433,34.150001525878906,1.1369842970240311,34.040000915527344,0.03425064370224851
9349,2010-03-09,34.060001373291016,34.200000762939446,33.959999084472656,34.02000045776367,1763600.0,-0.002927355812873955,-1.9999523173754596,-0.2666700574741875,58.27073491829924,61.74195422764029,-0.41032275929339335,-0.49290499739296934,-0.6169822822944298,-0.655222449150827,8.401608818785109,0.24000167846678977,0.19760300003247977,0.4265012741088867,-0.36213573005093025,1.2151382782687037,0.03218277202898179,0.8208197761887916,-0.9486341210332938,64.21053899621369,-1.0510819032716654,0.39431850207990754,3,-0.49500083923339844,-0.7700004577636719,-0.8125009536743164,0.029998779296875,1.8999977111816406,1,0.03934233994596026,1.181809774818514,34.15999984741211,2.1110922731317734,34.389999389648445,1.4000122071243433,34.150001525878906,0.03934233994596026
9350,2010-03-10,33.880001068115234,34.06999969482422,33.77000045776367,34.06999969482422,2072100.0,-0.005284800291198266,2.157909530788845,-4.749856952126645,50.57476304269995,60.46146667908489,-0.1295006920937709,-0.2833259557338792,-0.4663014006141424,-0.4546589241351455,8.734648872424591,0.2999992370605469,0.21102132959566688,0.21850090026855185,-0.5630030058827629,1.0000048064198666,-0.1722510528071055,0.6092528533442092,-0.6655430739678181,17.46038473881478,-42.50402413920723,0.3907519530756584,3,-0.09000015258789062,-0.5900001525878906,-0.6325006484985352,0.20999908447265625,1.8299980163574219,2,0.03689492209539469,-1.9999523173754596,34.060001373291016,1.181809774818514,34.15999984741211,2.1110922731317734,34.389999389648445,0.03689492209539469
9351,2010-03-11,34.25,34.290000915527344,33.75,33.77000045776367,2481700.0,0.010920865413814207,-1.0769247698345743,-2.5263316401309055,55.51724772959262,59.693632229786886,-0.3865136675785408,-0.6114274328139118,-0.8541878068819742,-0.8057261357526002,9.224506238411017,0.5400009155273438,0.30000809247624716,0.5419998168945312,-0.26422845674893836,1.3482280905380009,0.13888568007279645,0.945113953716266,-0.9406985233140617,76.92289634611548,19.560756114253316,0.4031141368217343,3,-0.42999839782714844,-0.9599990844726562,-1.0024995803833008,-0.15999984741210938,1.5,3,0.032408776944571116,2.157909530788845,33.880001068115234,-1.9999523173754596,34.060001373291016,1.181809774818514,34.15999984741211,0.032408776944571116
9352,2010-03-12,34.490001678466804,34.529998779296875,34.18000030517578,34.330001831054695,1849500.0,0.007007348276403036,1.9167262727895804,0.3333333333333333,68.26574550716558,60.59841481302257,-0.4969218013668524,-0.8202374548853655,-1.102242213136556,-1.0264856375614713,9.695559107528288,0.34999847412109375,0.3880900223177477,0.735501480102549,-0.13915897148510936,1.6101619316902074,0.2981712543087198,1.1728317058963782,-1.0934441978454288,94.87215853515487,35.01591122262063,0.4373302257938307,3,-0.5400028228759837,-1.1350021362304759,-1.2725009918212962,-0.40000152587891336,1.509998321533196,4,0.026964234422149458,-1.0769247698345743,34.25,2.157909530788845,33.880001068115234,-1.9999523173754596,34.060001373291016,0.026964234422149458
9353,2010-03-15,34.700000762939446,34.720001220703125,34.400001525878906,34.40999984741211,1711700.0,0.006088694527485394,-1.0645304193738925,1.812507450587658,78.92732178300287,62.87184594409034,-0.5534898876322885,-0.9481069715124093,-1.3231779099472902,-1.2212548935687195,10.655352867682351,0.31999969482421875,0.4188558564230789,0.8625005722045813,-0.04124356010304808,1.7662447045122107,0.41062850605077017,1.3143726383583925,-1.1900991524505216,97.93809973257753,32.3569280767946,0.45187206615381365,3,-0.614999771118157,-1.249999999999993,-1.4900007247924734,-0.6100006103515554,1.2299995422363352,0,0.024207496660491268,1.9167262727895804,34.490001678466804,-1.0769247698345743,34.25,2.157909530788845,33.880001068115234,0.024207496660491268
9354,2010-03-16,35.0,35.040000915527344,34.68000030517578,34.799999237060554,2042100.0,0.008645510964396363,1.5714091088677267,0.6896556260029916,82.22999340734108,65.24813489215175,-0.7523209388464451,-1.1985043298300866,-1.6179580136245946,-1.5010914686792773,11.430520907920675,0.3600006103515625,0.45855443680297014,1.0919998168945284,0.058831620631352166,2.1251680131577046,0.5754157187629403,1.6085839150261165,-1.3448864362853712,96.89915603579308,24.77736141517721,0.5165840981315876,3,-0.6049995422363281,-1.2349987030029297,-1.9049997329711914,-1.010000228881836,0.779998779296875,1,0.018000030517578036,-1.0645304193738925,34.700000762939446,1.9167262727895804,34.490001678466804,-1.0769247698345743,34.25,0.018000030517578036
9355,2010-03-17,35.130001068115234,35.15999984741211,34.97999954223633,35.049999237060554,1767900.0,0.0037143162318638012,1.5714441416893732,0.40000762936540624,82.29170805882042,67.80858520140012,-0.7950539099054552,-1.274946704711219,-1.743378362001394,-1.6048597469306713,12.087391322500821,0.18000030517578125,0.5218342053581537,1.146500778198245,-0.011233815338933084,2.304235371735423,0.5676334814296595,1.7253680749668305,-1.2810032751468228,97.87242676997914,20.75589429165683,0.5788672967685884,3,-0.6750011444091797,-1.1850013732910156,-2.035000801086426,-1.1400012969970703,0.45999908447265625,2,0.023626472847185553,1.5714091088677267,35.0,-1.0645304193738925,34.700000762939446,1.9167262727895804,34.490001678466804,0.023626472847185553
9356,2010-03-18,35.040000915527344,35.040000915527344,34.740001678466804,34.939998626708984,1289900.0,-0.0025619171605882896,4.999847415601613,1.250000000000111,79.38146762484283,68.49587252700381,-0.6319915100692981,-1.150194524204558,-1.6516831743314242,-1.4866484394362516,12.343935833999302,0.3899993896484304,0.561972816853725,0.9970005035400362,-0.2506689149453294,2.244669922025402,0.37316579429735697,1.6208352127827155,-0.9812427938479402,87.7552053125523,6.66831971215754,0.623834709242682,3,-0.5850009918212891,-1.095001220703125,-1.980001449584961,-1.0500011444091797,0.4399986267089844,3,0.019120951810489784,1.5714441416893732,35.130001068115234,1.5714091088677267,35.0,-1.0645304193738925,34.700000762939446,0.019120951810489784
9357,2010-03-19,35.310001373291016,35.310001373291016,35.009998321533196,35.310001373291016,3761400.0,0.007705492314757034,1.0,0.0,81.01270559830985,70.71907640778605,-0.8468175438762557,-1.382383342013739,-1.9045657757011654,-1.7198750634502247,12.508960770810292,0.3000030517578196,0.5886601156981541,1.1980009078979492,-0.170173242995169,2.5661750587910674,0.5139138324513866,1.8820879833445119,-1.0750445754943811,100.0,18.458839966125666,0.6840870754465604,3,-0.7800006866455078,-1.2900009155273438,-2.250001907348633,-1.3200016021728516,-0.20000076293946023,4,0.012461019812981533,4.999847415601613,35.040000915527344,1.5714441416893732,35.130001068115234,1.5714091088677267,35.0,0.012461019812981533
9358,2010-03-22,35.33000183105469,35.43000030517578,35.130001068115234,35.130001068115234,1398200.0,0.0005664247234722364,-1.9999809265864312,100.0,77.61199978364397,72.86810583726879,-0.7637123212274659,-1.3262528234504032,-1.890421751237085,-1.7018137053005518,13.516446167086354,0.2999992370605469,0.6212222380018915,1.1265012741088896,-0.31228950700207037,2.5652920552198495,0.40710588355341315,1.845896664664366,-0.9015370096690631,86.6668701171875,5.012401330532043,0.7193953905554791,3,-0.7400016784667969,-1.2500019073486328,-2.3450021743774414,-1.3400020599365234,0.049999237060546875,0,0.01896400040252444,1.0,35.310001373291016,4.999847415601613,35.040000915527344,1.5714441416893732,35.130001068115234,0.01896400040252444
9359,2010-03-23,35.52000045776367,35.52000045776367,35.18000030517578,35.27000045776367,1253300.0,0.005377826687288145,1.720001220703125,1.2499952316466079,77.61196791664577,75.87223971215167,-0.8100120857026951,-1.4047665402394784,-2.0365941759024793,-1.8556123588915199,15.15387101789614,0.3400001525878906,0.5973479335847003,1.1999998092651367,-0.2702386411926341,2.6702382597229075,0.4648805840362513,1.9351190344940221,-0.8912285396200161,100.0,18.27637170873716,0.7351192252288843,3,-0.8850002288818359,-1.3950004577636719,-2.5399999618530273,-1.5300006866455078,0.20000076293945312,1,0.01154278834820488,-1.9999809265864312,35.33000183105469,1.0,35.310001373291016,4.999847415601613,35.040000915527344,0.01154278834820488
9360,2010-03-24,35.2400016784668,35.540000915527344,35.15999984741211,35.380001068115234,1206700.0,-0.0078828484146507,-1.533314683891969,-0.55999755859375,69.12284552856401,77.38397280092627,-0.3540406824735669,-1.0120503171379198,-1.7183429464126903,-1.5378002152540233,16.818247576856738,0.3800010681152344,0.6365490711657174,0.8155010223388643,-0.6006987960812609,2.2317008407589896,0.10740111312880174,1.523600931548927,-0.43298405239913507,62.500059604701285,-18.61841991204954,0.7080999092100618,3,-0.3800010681152344,-1.105001449584961,-2.262500762939453,-1.2500019073486328,0.6199989318847656,2,0.01532341302809992,1.720001220703125,35.52000045776367,-1.9999809265864312,35.33000183105469,1.0,35.310001373291016,0.01532341302809992
9361,2010-03-25,34.86999893188477,35.36000061035156,34.81999969482422,35.36000061035156,1691300.0,-0.01049950990235371,1.2040778195576523,3.5000272479563526,58.053684831711664,76.2492993925425,0.1264558827618174,-0.5439208004287792,-1.3261713007741847,-1.138936962161445,18.14281747756175,0.5400009155273438,0.6890238563570037,0.3654983520507855,-0.9535365740150894,1.6845332781166604,-0.2940191109821555,1.0250158150837265,0.670001983642571,6.944326707075119,-68.82037144934183,0.6595174630329381,3,0.10000228881835227,-0.7349987030029368,-1.8574981689453196,-0.8799991607666087,1.1599998474121094,3,0.020648157234233633,-1.533314683891969,35.2400016784668,1.720001220703125,35.52000045776367,-1.9999809265864312,35.33000183105469,0.020648157234233633
9362,2010-03-26,34.919998168945305,35.049999237060554,34.779998779296875,34.90999984741211,1679700.0,0.001433875497335091,-1.0000000000000526,-0.02040466792783377,63.571402296720834,74.54308611628893,0.1607730935603442,-0.4940227226697118,-1.369082529149999,-1.1503906821258596,19.561288386668156,0.270000457763679,0.7905383842570686,0.3359977722167926,-0.8719660573925196,1.5439616018261049,-0.2679841425878635,0.9399796870214487,0.6200027465820384,18.42092054409383,-54.861673537718715,0.6039819148046557,3,0.1900024414062571,-0.7849979400634695,-1.8649978637695241,-0.9849987030029226,0.7200012207031321,4,0.01603669537958452,1.2040778195576523,34.86999893188477,-1.533314683891969,35.2400016784668,1.720001220703125,35.52000045776367,0.01603669537958452
9363,2010-03-29,35.560001373291016,35.630001068115234,34.939998626708984,34.970001220703125,2089500.0,0.01832769867997497,-1.12306699140233,59.009919877951134,72.45506314801246,73.45698275414131,-0.38488478240562074,-1.0118467821034898,-1.9889343047179793,-1.7458193890147982,21.357707798019714,0.710002899169929,0.8720821421551932,0.8655008316040025,-0.2692795028402273,2.0002811660482323,0.2981106643818876,1.4328909988261174,-0.7800025939941406,91.76476396063244,16.61854082091115,0.5673901672221142,3,-0.375,-1.3800010681152344,-2.347500801086426,-1.6250019073486328,0.15999984741210938,0,-0.012654689132758468,-1.0000000000000526,34.919998168945305,1.2040778195576523,34.86999893188477,-1.533314683891969,35.2400016784668,-0.012654689132758468
9364,2010-03-30,35.630001068115234,35.75,35.52000045776367,35.65999984741211,1240000.0,0.0019684952789904564,1.1904813805631245,-0.05084537548896001,77.0897551273967,72.87898798398312,-0.3979718255992566,-0.992543950332518,-2.016276666380591,-1.7639981590717966,22.259574745029536,0.22999954223632812,0.9040456134135368,0.8465003967285156,-0.288609842892555,1.9816106363495862,0.2789452769179803,1.414055516539051,-0.8500022888183594,87.628991662734,4.9716738316940905,0.5675551198105337,3,-0.38500022888183594,-1.3900012969970703,-2.330000877380371,-1.7350006103515625,-0.5600013732910156,1,-0.007016558869085254,-1.12306699140233,35.560001373291016,-1.0000000000000526,34.919998168945305,1.2040778195576523,34.86999893188477,-0.007016558869085254
9365,2010-03-31,35.349998474121094,35.560001373291016,35.130001068115234,35.25,1610700.0,-0.007858618737025869,-1.5294408042366034,-3.3334181078331637,67.51586011512106,71.56058714956959,-0.09329139294666078,-0.6422985740805487,-1.697925088588235,-1.4393442790408884,22.65075557107648,0.5,0.8862021601057464,0.5009979248046861,-0.6042603836371825,1.6062562332465546,-0.05163122941624465,1.0536270790256168,-0.5311996459960966,58.762781186094074,-23.602879624467178,0.5526291542209325,3,-0.08499908447265625,-1.1099987030029297,-2.0499982833862305,-1.569997787475586,-0.30999755859375,2,0.010466839110414794,1.1904813805631245,35.630001068115234,-1.12306699140233,35.560001373291016,-1.0000000000000526,34.919998168945305,0.010466839110414794
9366,2010-04-01,35.560001373291016,35.65999984741211,35.40999984741211,35.47999954223633,1167800.0,0.005940676329128092,-1.2727146622277707,0.8000305180437934,67.20252186392239,70.0261222901932,-0.2478379736990135,-0.7813098147870505,-1.8605452433160892,-1.6114839962171317,22.880077986623878,0.3100013732910156,0.8315021387625805,0.6405008316040011,-0.45687385547469717,1.7378755186826993,0.09181348806465195,1.1891881751433502,-0.7039544982910186,80.41253736039012,-0.3558043704411631,0.548687343539348,4,-0.2950019836425781,-1.3200016021728516,-2.2600011825561523,-1.8700008392333984,0.23999786376953125,3,0.00843642366352304,-1.5294408042366034,35.349998474121094,1.1904813805631245,35.630001068115234,-1.12306699140233,35.560001373291016,0.00843642366352304
9367,2010-04-05,35.41999816894531,35.65999984741211,35.380001068115234,35.560001373291016,1009400.0,-0.00393709783292806,-1.5454734615317924,-1.75,61.842014453126616,68.2739016979135,-0.10123700872677688,-0.5904583030928094,-1.6657497341734455,-1.4348456724334255,23.095213450137766,0.279998779296875,0.7624524720298922,0.4489976882934599,-0.6403941989400721,1.5383895755269918,-0.09569825532330611,0.9936936319102259,-0.5281931689453145,59.259102276098844,-18.538573297775955,0.5446959436167653,4,-0.154998779296875,-0.9549980163574219,-2.14749813079834,-1.7649974822998047,0.4600028991699219,0,0.017221926648386843,-1.2727146622277707,35.560001373291016,-1.5294408042366034,35.349998474121094,1.1904813805631245,35.630001068115234,0.017221926648386843
9368,2010-04-06,35.33000183105469,35.459999084472656,35.310001373291016,35.31999969482422,1061200.0,-0.002540834063891384,-9.000254323499492,-0.07144219503555761,55.83040155283273,65.85372765748983,-0.012561664004849149,-0.43037987698890845,-1.5260352206218144,-1.3157105471547794,23.422175947297347,0.14999771118164062,0.7063640404543676,0.3005012512207017,-0.7295620538597731,1.3305645563011765,-0.2145304013195357,0.8155329037609391,-0.40386903105468974,32.2582431443004,-41.34184773118104,0.5150316525402376,4,-0.06500244140625,-0.8350009918212891,-2.057501792907715,-1.7450008392333984,0.6899986267089844,1,0.00877434312276959,-1.5454734615317924,35.41999816894531,-1.2727146622277707,35.560001373291016,-1.5294408042366034,35.349998474121094,0.00877434312276959
9369,2010-04-07,35.400001525878906,35.540000915527344,35.27000045776367,35.38999938964844,1545900.0,0.0019813102518067005,-1.160003662109375,1.0,54.87364024342382,64.27048262580759,-0.11328657516729379,-0.41618063877409384,-1.5441559310355117,-1.3569862825935957,24.00636007566659,0.2700004577636719,0.6143826246480302,0.3035009384155245,-0.6309233626309521,1.237925239462001,-0.16371121210771378,0.7707130889387628,-0.4409140378789118,50.94359993090344,-18.777117824037,0.4672121505232384,4,-0.13500213623046875,-0.8400020599365234,-2.1275014877319336,-1.8300018310546875,0.5999984741210938,2,0.009039539012174469,-9.000254323499492,35.33000183105469,-1.5454734615317924,35.41999816894531,-1.2727146622277707,35.560001373291016,0.009039539012174469
9370,2010-04-08,35.130001068115234,35.459999084472656,35.110000610351555,35.31999969482422,2372800.0,-0.00762713124648573,-2.0434710497071364,-18.995804729214342,51.525421975438604,63.54512008622169,0.1558596815400719,-0.050311232358119184,-1.2240218374169842,-1.0644900707474534,24.91614493473034,0.34999847412110086,0.5406592893466922,-0.028999519348147373,-0.7675019698966636,0.7095029312003689,-0.39825074462240906,0.3402517059261143,-0.13927707963524227,3.636451910473644,-61.16738733141617,0.36925122527425974,4,0.13499832153320312,-0.5300006866455078,-1.8575010299682617,-1.605001449584961,0.20999908447265625,3,-0.0017079809697322368,-1.160003662109375,35.400001525878906,-9.000254323499492,35.33000183105469,-1.5454734615317924,35.41999816894531,-0.0017079809697322368
9371,2010-04-09,35.36000061035156,35.400001525878906,35.09000015258789,35.09000015258789,2619600.0,0.0065470975019434885,-1.296302575622713,-1.4210653121047243,50.859091212978846,62.13264107691702,0.0029909695910106393,-0.20331245443563972,-1.4095305086878795,-1.2718650872664554,25.458518860484823,0.3100013732910156,0.45408910244098877,0.14549999237060263,-0.4602786285459217,0.751278613287127,-0.15738931808765955,0.4483893028288648,-0.33890558141077065,47.36852672297252,-12.446910850403242,0.3028893104582616,4,-0.015001296997070312,-0.6100006103515625,-2.017500877380371,-1.875,0.30999755859375,4,-0.009049764968910634,-2.0434710497071364,35.130001068115234,-1.160003662109375,35.400001525878906,-9.000254323499492,35.33000183105469,-0.009049764968910634
9372,2010-04-12,35.41999816894531,35.5,35.130001068115234,35.27000045776367,2298100.0,0.001696763505603105,1.3870793084353659,0.5555461365659305,51.52535929220019,59.80711842627121,0.023889339155076073,-0.20033598644953088,-1.438574576332826,-1.3096175994638912,25.6929532178448,0.3699989318847656,0.41113163611860415,0.15899772644043253,-0.3472126749765465,0.6652081278574116,-0.09410747426805699,0.41210292714892205,-0.36974694116215545,73.33276819395583,16.215162296033654,0.25310520070848874,4,1.9073486328125e-06,-0.6699981689453125,-1.9974985122680664,-2.069997787475586,0.060001373291015625,0,0.010728432743071226,-1.296302575622713,35.36000061035156,-2.0434710497071364,35.130001068115234,-1.160003662109375,35.400001525878906,0.010728432743071226
9373,2010-04-13,35.540000915527344,35.86000061035156,35.40999984741211,35.4900016784668,2896500.0,0.003387994149792073,-3.2856623857877243,0.3333333333333333,50.34722912088713,56.835726647770144,-0.1109124573336473,-0.2679176522580491,-1.5123736529049978,-1.4112417858626571,25.867709486546666,0.4500007629394531,0.4384184738985084,0.2370004653930664,-0.2090401795675092,0.683041110353642,0.013980142912778604,0.4600207878733542,-0.4617597368555124,58.44162278116036,6.469583903279478,0.22302032248028686,4,-0.06500053405761719,-0.7350006103515625,-2.1175012588500977,-2.190000534057617,0.07999801635742898,1,0.009566689471843581,1.3870793084353659,35.41999816894531,-1.296302575622713,35.36000061035156,-2.0434710497071364,35.130001068115234,0.009566689471843581
9374,2010-04-14,35.630001068115234,35.65999984741211,35.43000030517578,35.54999923706055,1981000.0,0.002532362134762156,2.285722070844687,1.6000610360875869,57.24903214827634,55.694967984787404,-0.224523672738016,-0.3249606106286933,-1.5619087384569,-1.483750200415848,25.574644371165693,0.22999954223632812,0.45145014060670974,0.29550056457519247,-0.14942362403087373,0.7404247531812587,0.07303847027215937,0.5179626588782256,-0.5048543235426166,70.12994733739242,18.684535670942466,0.22246209430303487,4,-0.1550006866455078,-0.8250007629394531,-2.202500343322754,-2.280000686645508,-0.6700019836425781,2,0.010945814705502377,-3.2856623857877243,35.540000915527344,1.3870793084353659,35.41999816894531,-1.296302575622713,35.36000061035156,0.010945814705502377
9375,2010-04-15,35.959999084472656,36.099998474121094,35.25,35.56999969482422,2512200.0,0.009261802033812883,1.5373158122480586,4.874880793438871,70.56599916796574,56.06868768523667,-0.5128222015875892,-0.6214511480751526,-1.8567665797853437,-1.7971937131225673,25.347722233597825,0.8499984741210938,0.3797227283774163,0.5839986801147461,0.06992682256663585,1.0980705376628563,0.3269627513406945,0.8410346088887977,-0.7907611079533012,86.13865125677488,27.863541506998608,0.25703592877405484,4,-0.36499977111816406,-1.0349998474121094,-2.532498359680176,-2.6099987030029297,-0.4799995422363281,3,0.0011123725402044649,2.285722070844687,35.630001068115234,-3.2856623857877243,35.540000915527344,1.3870793084353659,35.41999816894531,0.0011123725402044649
9376,2010-04-16,35.709999084472656,36.040000915527344,35.560001373291016,35.810001373291016,2239500.0,-0.006952169253751417,-1.4000114441572808,-0.2564165264681717,63.85963550311073,56.292867801901565,-0.26743063611938567,-0.33590495458408753,-1.5628460142198648,-1.5363956648362773,25.733810131928404,0.4799995422363281,0.27771224657625737,0.3004987716674776,-0.20867940817647224,0.8096769515114275,0.04590968174550625,0.555087861589449,-0.46630026814516157,59.79376983549566,-3.3771107334361687,0.25458908992197393,4,-0.11499977111816406,-0.7849998474121094,-2.1699981689453125,-2.3599987030029297,-0.3299980163574219,4,-0.010361213704025207,1.5373158122480586,35.959999084472656,2.285722070844687,35.630001068115234,-3.2856623857877243,35.540000915527344,-0.010361213704025207
9377,2010-04-19,35.75,35.779998779296875,35.41999816894531,35.54999923706055,1809200.0,0.0011201600826906688,1.7692533415496574,-1.9999618539004387,54.222184546263726,56.1141770233939,-0.2857474095042747,-0.3596938194722128,-1.5291865981293356,-1.5663740003238331,25.58495672596409,0.3600006103515625,0.23539551357563226,0.31849975585937784,-0.21022394033916925,0.8472234520579249,0.05413790776010785,0.5828616039586478,-0.5,58.82363500911041,-0.7001431965475362,0.2643618480992722,4,-0.1550006866455078,-0.6100006103515625,-2.1949987411499023,-2.3999996185302734,-0.5699996948242188,0,-0.0022378134560752105,-1.4000114441572808,35.709999084472656,1.5373158122480586,35.959999084472656,2.285722070844687,35.630001068115234,-0.0022378134560752105
9378,2010-04-20,36.0,36.02000045776367,35.7400016784668,35.880001068115234,1520500.0,0.006993006993007089,2.4999880790596762,0.5999923706345724,57.61313383913307,56.41856520069493,-0.48133057912480126,-0.5870225559818323,-1.702069749457337,-1.812460155345562,25.394080948790954,0.279998779296875,0.1844284756685468,0.5349998474121094,-0.0486910792934907,1.1186907741177095,0.24315438405930934,0.8268453107649094,-0.6820001220703134,88.2354525136656,30.933886782576444,0.2918454633527999,4,-0.4050006866455078,-0.75,-2.347500801086426,-2.645000457763672,-1.1199989318847656,1,-0.014444457160102009,1.7692533415496574,35.75,-1.4000114441572808,35.709999084472656,1.5373158122480586,35.959999084472656,-0.014444457160102009
9379,2010-04-21,35.93000030517578,36.09000015258789,35.79999923706055,35.959999084472656,1493500.0,-0.0019444359673393974,1.0,-0.24999205264329083,63.06309712007698,57.700529105654745,-0.36681931384989497,-0.5109272957033539,-1.561268885183921,-1.751687693932162,25.10330032314868,0.29000091552734375,0.1636252698620666,0.444500160217288,-0.17502373672736837,1.0640240571619444,0.1347382117449598,0.7542621086896162,-0.5494405395507798,80.0001795154877,21.938156091973767,0.30976194847232874,4,-0.33500099182128906,-0.5400009155273438,-2.16249942779541,-2.479999542236328,0.0,2,-0.008627925707152095,2.4999880790596762,36.0,1.7692533415496574,35.75,-1.4000114441572808,35.709999084472656,-0.008627925707152095
9380,2010-04-22,35.779998779296875,36.0,35.40999984741211,35.84000015258789,1611600.0,-0.004174826735453663,2.105255232645686,2.0001271617497456,55.0925329061814,58.17091151601058,-0.12842453724699254,-0.3356028060402494,-1.3610593786786467,-1.6115599794317603,24.383933443505452,0.5900001525878906,0.17164232007024793,0.26749877929687216,-0.3540403857202463,0.8890379443139906,-0.04327080321168353,0.5782683618054278,0.31999969482421875,54.41158321085169,-0.7892428861876084,0.31076958250855885,4,-0.16499900817871094,-0.3599987030029297,-1.699997901916504,-2.1699981689453125,0.030002593994140625,3,-0.02291782344326654,1.0,35.93000030517578,2.4999880790596762,36.0,1.7692533415496574,35.75,-0.02291782344326654
9381,2010-04-23,35.59000015258789,35.72999954223633,35.349998474121094,35.72999954223633,1631000.0,-0.005310190977952822,4.428610354223434,2.333269756500731,53.84620695726321,58.42878347879537,0.10910397204671085,-0.09370193338105537,-1.122025392189201,-1.4291274455198533,24.5043004582251,0.43000030517578125,0.17543478483322872,0.041500091552734375,-0.5018337687984697,0.5848339519039385,-0.23016683862287124,0.31316702172834,0.5,32.43258568873172,-21.33556897752908,0.27166693017560306,4,0.08499908447265625,-0.1700000762939453,-1.390000343322754,-1.9200000762939453,0.06999969482421875,4,-0.0030907729665621275,2.105255232645686,35.779998779296875,1.0,35.93000030517578,2.4999880790596762,36.0,-0.0030907729665621275
9382,2010-04-26,35.47999954223633,35.68000030517578,35.41999816894531,35.470001220703125,1174100.0,-0.0030907729665621275,-3.727121406526338,-0.07141689373297003,53.36317807113128,58.76388891771138,0.25536522419558594,0.06366797259012458,-0.9709937910393407,-1.3243756522869958,24.73624976263929,0.26000213623046875,0.21089964564183106,-0.09650058746338175,-0.5544716538628549,0.3614704789360914,-0.3254861206631148,0.13248494573635128,0.5804005432128889,17.5676720604989,-37.313541271013584,0.2289855331997357,4,0.19499969482421875,-0.04000091552734375,-1.2799997329711914,-1.8099994659423828,0.9399986267089844,0,-0.002818446319370782,4.428610354223434,35.59000015258789,2.105255232645686,35.779998779296875,1.0,35.93000030517578,-0.002818446319370782
9383,2010-04-27,35.110000610351555,35.4900016784668,35.060001373291016,35.45000076293945,1677700.0,-0.010428380401874437,1.0476108300560394,-34.00572300648678,44.26875384485471,57.32163577288675,0.6235243669713171,0.4197460049087667,-0.5466535843963527,-0.971250970470436,23.718531390057326,0.43000030517578125,0.22562734143493657,-0.4439994812011818,-0.9473519625201305,0.059353000117766896,-0.6956757218606526,-0.19232324054171102,0.9219834106445361,4.854300613314471,-48.43785893313561,0.25167624065947375,4,0.4699993133544993,0.329998016357429,-0.8350000381469656,-1.364999771118157,1.5400009155273509,1,0.00199372525227437,-3.727121406526338,35.47999954223633,4.428610354223434,35.59000015258789,2.105255232645686,35.779998779296875,0.00199372525227437
9384,2010-04-28,35.380001068115234,35.45000076293945,34.97999954223633,35.2599983215332,1957200.0,0.007690129680147928,2.6153643005956746,-0.3529490962537372,54.94071384630228,55.5854929593686,0.35127206509091735,0.1370842411301254,-0.7757857711341529,-1.2541722081724416,22.407600162210557,0.470001220703125,0.24143723577738996,-0.1614990234375,-0.6693017584182002,0.34630371154320017,-0.4154003909278501,0.09240234405285008,0.5936639940185557,39.21581827089574,-19.51650889749611,0.25390136749035064,4,0.154998779296875,0.05999755859375,-1.0450010299682617,-1.5750007629394531,0.6199989318847656,2,-0.014132277696582762,1.0476108300560394,35.110000610351555,-3.727121406526338,35.47999954223633,4.428610354223434,35.59000015258789,-0.014132277696582762
9385,2010-04-29,35.720001220703125,35.88999938964844,35.5,35.560001373291016,2230500.0,0.009609953146505257,-1.7856841187449761,1.3333015449170322,56.81819495419468,54.8031106761557,-0.02944878750581381,-0.1831659740933702,-1.0710913042807704,-1.6044488245438657,22.348096666462204,0.5099983215332031,0.26263212086747245,0.1600009918212919,-0.34537992045881794,0.6653819041014017,-0.09268946431876657,0.4126914479613504,0.17417059983886674,81.31887940105051,20.27546007072595,0.25269045614005503,4,-0.18500137329101562,-0.2800025939941406,-1.340001106262207,-1.8700008392333984,0.3099975585937571,3,0.005879033518927823,2.6153643005956746,35.380001068115234,1.0476108300560394,35.110000610351555,-3.727121406526338,35.47999954223633,0.005879033518927823
9386,2010-04-30,35.86000061035156,36.25,35.599998474121094,35.650001525878906,2764500.0,0.003919355679285141,-3.1934880515836883,1.3124955296473786,58.08827654298821,55.23267645356954,-0.16308271499094928,-0.315725195150101,-1.171262470211758,-1.7559310187465513,22.35221215209024,0.6500015258789062,0.25896437366900926,0.28500041961670064,-0.2378857243009307,0.807886563534332,0.023557347657884975,0.5464434915755163,-0.8800010681152344,69.29139771058172,9.397567264925001,0.26144307195881633,4,-0.24500083923339844,-0.345001220703125,-1.3625001907348633,-2.0,0.8499984741210938,4,-0.0013942899110300777,-1.7856841187449761,35.720001220703125,2.6153643005956746,35.380001068115234,1.0476108300560394,35.110000610351555,-0.0013942899110300777
9387,2010-05-03,36.02999877929688,36.09000015258789,35.70000076293945,35.9900016784668,2034900.0,0.0047406069730029365,3.874997019764919,0.19046321525888943,58.844737501687064,55.36952130496442,-0.3231710910185086,-0.4613332784278086,-1.3012149428868511,-1.9354223413488896,22.432706044002124,0.3899993896484375,0.18990142284638267,0.4244985580444407,-0.13049602120518244,0.9794931372940638,0.14700126841962913,0.7019958476692523,-1.0245992279052771,82.67707547991634,21.665986410847538,0.2774972896248111,5,-0.41499900817871804,-0.5149993896484446,-1.4774980545044016,-2.1699981689453196,0.5600013732910085,0,-0.010269190797124739,-3.1934880515836883,35.86000061035156,-1.7856841187449761,35.720001220703125,2.6153643005956746,35.380001068115234,-0.010269190797124739
9388,2010-05-04,35.63999938964844,35.939998626708984,35.439998626708984,35.70000076293945,1631800.0,-0.01082429649907568,-1.1738993423835073,-1.5001430615161855,50.16283933144545,53.936159328449804,0.011613182747801432,-0.049454424036611044,-0.8610137125316868,-1.5520111208382588,22.45527380749367,0.5900001525878977,0.145910511091202,0.018999290466311436,-0.5207035662857322,0.5587021472183551,-0.2508521379097104,0.28885071884233327,-0.609707829284666,51.9684731904975,-7.563249332450084,0.2698514283760232,5,-0.024999618530273438,-0.04500007629394531,-1.0174989700317383,-1.779998779296875,0.9300003051757812,1,0.021885488009391496,3.874997019764919,36.02999877929688,-3.1934880515836883,35.86000061035156,-1.7856841187449761,35.720001220703125,0.021885488009391496
9389,2010-05-05,35.720001220703125,35.849998474121094,35.45000076293945,35.58000183105469,1564800.0,0.002244720326171512,1.0000190737773709,-2.333269756500731,45.744718266991,52.897513257428656,-0.11321547972867307,-0.10988746824911999,-0.8788552215957282,-1.6377238037097683,22.33733446325859,0.3999977111816406,0.13666641659342815,0.08300113677978516,-0.4480191199378183,0.6140213934973886,-0.18250899157902012,0.34851126513859043,-0.6653154915466288,34.568162873168596,-20.705772571301715,0.26551012835880305,5,-0.10500144958496094,-0.10500144958496094,-1.0375003814697266,-1.8150005340576172,0.7500000000000071,2,0.026035841920317715,-1.1738993423835073,35.63999938964844,3.874997019764919,36.02999877929688,-3.1934880515836883,35.86000061035156,0.026035841920317715
9390,2010-05-06,35.06999969482422,35.689998626708984,34.18000030517578,35.689998626708984,3772600.0,-0.01819713056174721,3.8709707190716736,-4.42858310626703,40.06212504620292,51.365948600644174,0.47548349183761474,0.5643214804924312,-0.17167541368281292,-0.9940773925800386,22.670497710772512,1.5400009155273438,0.07853817412340902,-0.5640003204345732,-1.107609771560611,-0.020390869308535287,-0.8358050459975885,-0.2921955948715578,1.1800003051757812,42.995145935227534,-11.223454248575592,0.27180472556301866,5,0.14500045776367188,0.14500045776367188,-0.3274993896484375,-1.1049995422363281,1.6199989318847585,3,0.0265184007205177,1.0000190737773709,35.720001220703125,-1.1738993423835073,35.63999938964844,3.874997019764919,36.02999877929688,0.0265184007205177
9391,2010-05-07,35.040000915527344,35.33000183105469,34.799999237060554,35.040000915527344,3796900.0,-0.0008553971929832205,-1.2083286974489749,-0.0,38.94082107519838,49.76346448998496,0.4685313922130234,0.5998733013972029,-0.08753656457446368,-0.9700339872833297,23.075628532141717,0.5300025939941335,0.005632504824539808,-0.5779991149902344,-1.1720605391202739,0.01606230913980511,-0.8750298270552506,-0.2809684029252182,1.1685990905761727,45.02621356314723,-8.25421539609539,0.297030712065019,5,0.17499923706054688,0.17499923706054688,-0.28750133514404297,-1.0750007629394531,1.9599990844726562,4,0.028253362953847283,3.8709707190716736,35.06999969482422,1.0000190737773709,35.720001220703125,-1.1738993423835073,35.63999938964844,0.028253362953847283
9392,2010-05-10,35.79999923706055,36.27999877929688,35.34000015258789,35.47999954223633,1849700.0,0.021689449248742054,-2.1333367241839944,100.0,47.31181582792835,50.10158248810426,-0.2696589196647423,-0.13723259951261468,-0.7853816379800662,-1.7321078456662917,22.98948315552006,1.2399978637695384,-0.019767396033309126,0.16299915313720703,-0.42870072948377924,0.7546990357581933,-0.1328507881732861,0.45884909444770017,-1.6199989318847656,77.14286233292495,27.115625540204704,0.29584994131049197,5,-0.5699996948242188,-0.5699996948242188,-1.047499656677246,-1.8349990844726562,1.19000244140625,0,0.025418990692884336,-1.2083286974489749,35.040000915527344,3.8709707190716736,35.06999969482422,1.0000190737773709,35.720001220703125,0.025418990692884336
9393,2010-05-11,35.880001068115234,36.13000106811523,35.5099983215332,35.66999816894531,1791100.0,0.0022346880659112056,-1.3396215550932888,0.6562596857640131,49.32976885795314,49.47814415606546,-0.25585573063294476,-0.20074894808261945,-0.8016637775063487,-1.8089508847414066,22.231636169626114,0.6200027465820241,-0.026860810099414323,0.22600097656250284,-0.3734509138131159,0.8254528669381216,-0.07372496862530653,0.5257269217503122,-1.6580007934570347,80.95247610362878,33.28250743119759,0.2997259451878097,5,-0.6500015258789062,-0.6500015258789062,-1.0150012969970703,-1.9150009155273438,1.6100006103515625,1,0.019788156726215922,-2.1333367241839944,35.79999923706055,-1.2083286974489749,35.040000915527344,3.8709707190716736,35.06999969482422,0.019788156726215922
9394,2010-05-12,36.02000045776367,36.15999984741211,35.70000076293945,35.959999084472656,2302800.0,0.0039018780791746366,1.7058757531218796,0.2857168807106138,53.22583126105569,49.07899263460557,-0.33025378185715226,-0.32678701531121135,-0.8911218690313234,-1.9428696386303415,21.450294415195685,0.45999908447265625,-0.020075494241375225,0.3465003967285156,-0.27464498686370575,0.967645780320737,0.035927704932404936,0.6570730885246263,-1.7568402130127012,87.61911854997773,39.11643359999387,0.3105726917961094,5,-0.7900009155273438,-0.7900009155273438,-1.140000343322754,-2.0550003051757812,1.1300010681152344,2,0.015269273461155697,-1.3396215550932888,35.880001068115234,-2.1333367241839944,35.79999923706055,-1.2083286974489749,35.040000915527344,0.015269273461155697
9395,2010-05-13,36.0,36.41999816894531,35.81999969482422,35.900001525878906,2294300.0,-0.0005552597864934006,-3.6153349570116493,1.6666030898340645,55.77464697924262,48.821922683078284,-0.2976608576013433,-0.32004500969255645,-0.8258957518442855,-1.8994389204343491,20.05672481658985,0.5999984741210938,0.0456493766270043,0.3244998931884737,-0.30077361445293604,0.9497734008298835,0.011863139367768838,0.6371366470091786,-1.6965029845581086,74.07417000845345,22.566365106766717,0.31263675382070405,5,-0.7000007629394531,-0.7000007629394531,-1.0875005722045898,-2.0349998474121094,1.1100006103515625,3,0.013055589463975892,1.7058757531218796,36.02000045776367,-1.3396215550932888,35.880001068115234,-2.1333367241839944,35.79999923706055,0.013055589463975892
9396,2010-05-14,35.34000015258789,36.0,35.209999084472656,35.83000183105469,2219600.0,-0.018333329094780804,-1.1066583930542346,-4.9000915541313805,48.29268973473889,47.649472931195156,0.31382154928036954,0.32761097089074553,-0.1309532367704236,-1.214978323125706,18.334881514206483,0.7900009155273438,0.04600589547685274,-0.31700000762939595,-0.9596291691371803,0.3256291538783884,-0.6383145883832881,0.004314573124496235,-0.9518430910058626,10.743898056079244,-43.19584284279508,0.32131458075389274,5,-0.04000091552734375,-0.04000091552734375,-0.4075002670288086,-1.375,1.2900009155273366,4,0.03820029621653043,-3.6153349570116493,36.0,1.7058757531218796,36.02000045776367,-1.3396215550932888,35.880001068115234,0.03820029621653043
9397,2010-05-17,35.66999816894531,35.689998626708984,35.220001220703125,35.36000061035156,2016100.0,0.009337804610429767,1.6857111716621254,-0.6326459116705981,56.896525804657365,48.397660317107594,-0.081146225726215,-0.009157393640450096,-0.42919056976857917,-1.525533565963073,16.962620135537684,0.4699974060058594,0.022045377694112744,0.016998100280758877,-0.6241879880994716,0.6581841886609894,-0.3035949439093528,0.3375911444708706,-1.2005674630687508,38.01648202677226,-21.217977070516916,0.32059304419011464,5,-0.3699989318847656,-0.3699989318847656,-0.6224985122680664,-1.7049980163574219,1.0800018310546875,0,0.0372862881785232,-1.1066583930542346,35.34000015258789,-3.6153349570116493,36.0,1.7058757531218796,36.02000045776367,0.0372862881785232
9398,2010-05-18,35.47999954223633,35.9900016784668,35.40999984741211,35.779998779296875,2011100.0,-0.0053265667637291125,-1.6363801877877289,-0.9677470958850167,51.256263586279346,49.010054241472965,0.09361416789748489,0.14744629778717666,-0.20156951675861734,-1.321949388724235,15.174621989177073,0.5800018310546875,-0.024380600934023278,-0.1470005035400419,-0.770879423249113,0.47687841616902915,-0.45893996339457743,0.16493895631449362,-0.932546137837015,22.31410430209903,-37.822832916009816,0.3119394598545351,5,-0.18000030517578125,-0.18000030517578125,-0.39499950408935547,-1.5149993896484375,0.9799995422363281,1,0.042559249033611746,1.6857111716621254,35.66999816894531,-1.1066583930542346,35.34000015258789,-3.6153349570116493,36.0,0.042559249033611746
9399,2010-05-19,35.61999893188477,35.779998779296875,35.2400016784668,35.36999893188477,2796400.0,0.003945867853853535,-1.117658498638603,-0.8333354526149817,48.67721663977211,49.96728664075843,-0.069355828675846,-0.017885405100237506,-0.29832023911801997,-1.4563528402416352,13.074164976685937,0.5399971008300781,-0.08779379814421873,0.008498954772953482,-0.5988686390283462,0.6158665485742532,-0.29518484212769636,0.3121827516736033,-0.9976437369036191,33.88431054811941,-22.599466657554963,0.3036837969006484,5,-0.010000228881843043,-0.31999969482422586,-0.4799985885620188,-1.5999984741211009,0.49000167846678977,2,0.05249867497632388,-1.6363801877877289,35.47999954223633,1.6857111716621254,35.66999816894531,-1.1066583930542346,35.34000015258789,0.05249867497632388
9400,2010-05-20,34.959999084472656,35.400001525878906,34.790000915527344,35.220001220703125,5303200.0,-0.018528912610980663,-1.0333405388909376,-1.040008544921875,39.5348548373075,50.033290392103886,0.6407848831781706,0.6087428580213938,0.4039535491598514,-0.7972524965906018,12.282824712151529,0.829998016357429,-0.11233240139505796,-0.6105009078979506,-1.2777331665678133,0.05673135077191205,-0.9441170372328784,-0.27688477856302285,-0.26573817053293425,14.049446080316777,-39.128258566139415,0.3336161293349299,5,0.6450004577636719,0.3400001525878906,0.18000125885009766,-0.9399986267089844,1.6000022888183594,3,0.06264309206972873,-1.117658498638603,35.61999893188477,-1.6363801877877289,35.47999954223633,1.6857111716621254,35.66999816894531,0.06264309206972873
9401,2010-05-21,35.47999954223633,35.52000045776367,34.709999084472656,34.93000030517578,5249000.0,0.014874155359879015,1.5714285714285714,-2.1153643005956746,44.086026798056345,49.67486938878477,0.21206251270049847,0.08440645292959914,-0.07878691627580281,-1.3113057311771996,11.540435709314224,0.8100013732910156,-0.11711892906391341,-0.0850004196166978,-0.7533683897787569,0.5833675505453613,-0.4191844046977238,0.24918356546432818,0.9399986267089844,60.15616385283643,10.267515010496666,0.3341839850810278,5,0.08499908447265625,-0.18000030517578125,-0.2200002670288086,-1.3400001525878906,0.549999237060554,4,0.045941406120223904,-1.0333405388909376,34.959999084472656,-1.117658498638603,35.61999893188477,-1.6363801877877289,35.47999954223633,0.045941406120223904
9402,2010-05-24,35.380001068115234,35.59000015258789,34.799999237060554,35.400001525878906,3855100.0,-0.002818446319370782,2.9500271798735067,-0.03636451910472399,47.01836568099834,49.41804681356757,0.27515438106302526,0.18606902853723284,0.05034062431978725,-1.2022087058464308,10.71259462927084,0.7900009155273366,-0.04881237192725507,-0.1799989700317397,-0.8525274771819369,0.4925295371184575,-0.5162632236068347,0.15626528354335534,1.0057971191406239,52.34379889433608,2.605946408192324,0.3362642535750984,5,0.18499755859375,-0.0800018310546875,-0.12000179290771484,-1.2400016784667969,0.4500007629394531,0,0.03533069424145685,1.5714285714285714,35.47999954223633,-1.0333405388909376,34.959999084472656,-1.117658498638603,35.61999893188477,0.03533069424145685
9403,2010-05-25,35.18000030517578,35.189998626708984,34.610000610351555,34.77000045776367,4244300.0,-0.005652932642777553,1.6976872100141387,-20.499523173755485,43.97319832016923,48.38997648680241,0.40836139520035886,0.4127445050085612,0.27097707172764984,-0.9967347574472143,10.94321974777031,0.770000457763679,0.02710029077301357,-0.38349971771240376,-1.0468333450657283,0.2798339096409208,-0.715166531389066,-0.05183290403574148,1.1722819000244158,48.71799887841235,-2.8173219403387506,0.33166681367666145,5,0.33499908447265625,0.11999893188476562,0.1874990463256836,-1.0400009155273438,0.40000152587890625,1,0.04462762027302292,2.9500271798735067,35.380001068115234,1.5714285714285714,35.47999954223633,-1.0333405388909376,34.959999084472656,0.04462762027302292
9404,2010-05-26,34.880001068115234,35.290000915527344,34.84000015258789,35.290000915527344,3957500.0,-0.008527550723653965,1.1951264898259195,-1.0,47.69977084070335,47.49276802696471,0.5918893611716385,0.709753816629501,0.5788800872884394,-0.6865643671425445,11.321297455265139,0.4500007629394531,0.008400072783025792,-0.6584989547729521,-1.3855772587246449,0.06857934917874076,-1.022038106748795,-0.2949598027971092,1.4025898732910136,27.551079988011473,-24.029126235973244,0.3635391519758454,5,0.4249992370605469,0.4199981689453125,0.5424985885620117,-0.7400016784667969,0.43000030517578125,2,0.04529810687998359,1.6976872100141387,35.18000030517578,2.9500271798735067,35.380001068115234,1.5714285714285714,35.47999954223633,0.04529810687998359
9405,2010-05-27,35.93000030517578,35.939998626708984,35.20000076293945,35.34000015258789,3469800.0,0.030103188214073207,1.4262352492386199,-1.4390252979651839,58.64078101389586,48.64255594687105,-0.5242098089382381,-0.3411996389173453,-0.45504229378543215,-1.7213011925999453,10.851249591582897,1.05999755859375,-0.003059406265464304,0.381000328063962,-0.36298303208047855,1.1249836882084026,0.009008647991741725,0.7529920081361823,0.2856870229882773,99.24824538005053,44.90413225747655,0.37199168007221933,5,-0.6299991607666016,-0.6300010681152344,-0.4375009536743164,-1.7900009155273438,-0.24000167846679688,3,0.005009749614442782,1.1951264898259195,34.880001068115234,1.6976872100141387,35.18000030517578,2.9500271798735067,35.380001068115234,0.005009749614442782
9406,2010-05-28,35.810001373291016,36.0,35.779998779296875,35.88999938964844,2586800.0,-0.0033397976862103995,-2.142802648429198,-0.13558982316619791,50.11088856333758,47.88859625339108,-0.3693735769994504,-0.2373053530584741,-0.31712801622502695,-1.5875407408807547,9.74846321624038,0.220001220703125,-0.04903292160122419,0.2635013580322294,-0.47640670589587586,1.0034094219603347,-0.10645267393181967,0.6334553899962785,0.34145848616054053,86.33102804764265,33.43032645225725,0.36995403196405247,5,-0.5050010681152344,-0.5100021362304688,-0.29250144958496094,-1.5150012969970703,0.4699974060058665,4,0.020943869624070688,1.4262352492386199,35.93000030517578,1.1951264898259195,34.880001068115234,1.6976872100141387,35.18000030517578,0.020943869624070688
9407,2010-06-01,35.65999984741211,36.06999969482422,35.4900016784668,35.540000915527344,4141800.0,-0.004188816535225959,-4.272771410240849,-1.5000238424490964,47.598236907992394,47.482148844692524,-0.24690406201284532,-0.12273728316763766,-0.15928905334243382,-1.4184427034861002,8.396795885201906,0.5799980163574219,-0.11283863897634205,0.13199977874755575,-0.5747674986880611,0.8387670561831726,-0.22138385997025267,0.4853834174653642,0.42980164207544647,71.91780106080017,21.63330439383745,0.3533836387178092,6,-0.31999969482421875,-0.3600006103515625,-0.11250019073486328,-1.2450008392333984,0.8199996948242188,1,0.010375741263824567,-2.142802648429198,35.810001373291016,1.4262352492386199,35.93000030517578,1.1951264898259195,34.880001068115234,0.010375741263824567
9408,2010-06-02,36.41999816894531,36.41999816894531,35.689998626708984,35.709999084472656,2779100.0,0.02131234786273728,1.0563393902923888,5.916711701688018,53.84613691700161,48.056473319940245,-0.9605537104720057,-0.8656881616550507,-0.9031018731816616,-2.1465880697350173,7.872502782417482,0.7599983215332031,-0.07545171555400287,0.8529981613159165,0.041836968382718,1.664159354249115,0.4474175648493173,1.2585787577825158,-1.809997558593757,100.0,52.18930090127684,0.40558059646660094,6,-0.904998779296875,-1.1199989318847656,-0.8624992370605469,-2.0049991607666016,-0.11999893188476562,2,-0.016199790432546046,-4.272771410240849,35.65999984741211,-2.142802648429198,35.810001373291016,1.4262352492386199,35.93000030517578,-0.016199790432546046
9409,2010-06-03,36.650001525878906,36.790000915527344,36.43999862670898,36.61000061035156,2192200.0,0.006315303912610037,1.1875163912929896,0.056339390292388866,56.00741222311693,49.88675747391907,-1.1500234746241134,-1.077700106202677,-1.1200385200725123,-2.3397245489777134,7.5112635126202125,0.37000274658203125,-0.09791792061305671,1.036501502990724,0.09263993047721897,1.9803630755042292,0.5645707167339751,1.508432289247473,-2.0038009643554773,91.19500778534054,44.77706539401838,0.47193078625675117,6,-0.9500007629394531,-1.1650009155273438,-1.1400022506713867,-2.2350025177001953,-0.69000244140625,3,-0.02919507913440833,1.0563393902923888,36.41999816894531,-4.272771410240849,35.65999984741211,-2.142802648429198,35.810001373291016,-0.02919507913440833
9410,2010-06-04,36.0,36.22999954223633,35.86000061035156,36.209999084472656,3501500.0,-0.017735375138250298,1.959991455078125,-5.249856952126645,56.1111122884873,51.222878083966954,-0.3765857001485813,-0.373607999511421,-0.45522737286179904,-1.6578582832556776,6.693016629030957,0.7900009155273438,-0.09214377108131089,0.3399999618530245,-0.5825136832484006,1.2625136069544496,-0.12125686069768449,0.8012567844037335,-1.2680474243164142,39.230663141493075,-11.216499021401951,0.46125682255071165,6,-0.2999992370605469,-0.5149993896484375,-0.5125007629394531,-1.585000991821289,0.029998779296882105,4,-0.019166628519693973,1.1875163912929896,36.650001525878906,1.0563393902923888,36.41999816894531,-4.272771410240849,35.65999984741211,-0.019166628519693973
9411,2010-06-07,36.02999877929688,36.400001525878906,35.939998626708984,35.9900016784668,3048900.0,0.0008332994249133918,-5.571319582572682,-0.19046321525888943,53.52941880451846,51.946328431024746,-0.3580112241440716,-0.3432335518297691,-0.4578344807295238,-1.6617215623950514,5.9201763862219625,0.4600028991699219,-0.08234791217778081,0.32049884796143147,-0.5675379742400608,1.2085356701629237,-0.12351956313931112,0.764517259062174,-1.2157242700195425,41.538262903221614,-10.048325140783327,0.44401841110074447,6,-0.329998016357429,-0.5449981689453196,-0.5424995422363352,-1.6149997711181712,-0.14999771118164773,0,-0.009436585181991863,1.959991455078125,36.0,1.1875163912929896,36.650001525878906,1.0563393902923888,36.41999816894531,-0.009436585181991863
9412,2010-06-08,36.709999084472656,36.72999954223633,35.91999816894531,35.9900016784668,4627000.0,0.01887317036398306,1.131587268921693,18.00123986647272,61.001784513967294,53.83839356366897,-0.9269945552748808,-1.0029870798699818,-1.1035885660511937,-2.319350440413622,6.166737874118841,0.8100013732910156,0.049585823699075604,0.9549991607666044,-0.03943779534785108,1.9494361168810599,0.45778068270937666,1.4522176388238321,-1.8166955189453162,92.72712140075392,35.891245742158276,0.49721847805722774,6,-0.8949985504150391,-1.2249984741210938,-1.1449995040893555,-2.219999313354492,-0.6599998474121094,1,-0.011713438188497571,-5.571319582572682,36.02999877929688,1.959991455078125,36.0,1.1875163912929896,36.650001525878906,-0.011713438188497571
9413,2010-06-09,36.59000015258789,37.16999816894531,36.52000045776367,36.849998474121094,3630300.0,-0.0032688350552294576,-2.2500071525983008,-0.36111008090366264,58.70737229666696,55.06146039210937,-0.6548143081266673,-0.8717653749656478,-0.9706641023230489,-2.1747363641134285,6.628322727376306,0.6499977111816406,0.12776176143506035,0.7995002746582003,-0.2621462365032414,1.861146785819642,0.26867701907747943,1.3303235302389211,-1.6208286930605524,55.72525974933606,-3.8480271728994637,0.530823255580722,6,-0.4050006866455078,-0.9150009155273438,-1.0250005722045898,-2.1000003814697266,-0.7700004577636719,2,-0.003006302538749339,1.131587268921693,36.709999084472656,-5.571319582572682,36.02999877929688,1.959991455078125,36.0,-0.003006302538749339
9414,2010-06-10,36.56999969482422,37.02000045776367,36.33000183105469,36.90999984741211,4300600.0,-0.0005466099393349744,1.4642747665206641,1.3077013366198629,66.32860558508786,55.91566312224182,-0.4133447452654053,-0.852137183857451,-0.9399606679549066,-2.1194488500923683,6.944224363344508,0.6899986267089844,0.20244444483747515,0.7519998550415039,-0.3618854962352316,1.8658852063182394,0.19505717940313616,1.3089425306798717,-1.468778632731805,54.19850440292596,-10.673339467850738,0.5569426756383663,6,-0.23999977111816406,-0.8950004577636719,-0.9650001525878906,-2.0799999237060547,-0.529998779296875,3,-0.007383113481455261,-2.2500071525983008,36.59000015258789,1.131587268921693,36.709999084472656,-5.571319582572682,36.02999877929688,-0.007383113481455261
9415,2010-06-11,36.47000122070313,36.47000122070313,36.08000183105469,36.290000915527344,3080700.0,-0.0027344401136333296,3.3333192048486326,-0.5294124246878329,60.97563244912969,57.122856887329824,-0.25556736016884685,-0.7537680849393595,-0.8211738345106667,-1.9853445547390791,6.694774999737725,0.48999786376953125,0.3165420478962133,0.6285013198852596,-0.5208192501200415,1.7778218898905607,0.05384103488260905,1.2031616048879101,-1.2446535321995427,44.00024414062557,-20.581276407874938,0.5746602850026495,6,-0.14000129699707742,-0.7950019836425852,-0.855001449584968,-1.980001449584968,0.0,4,-0.013984154624622325,1.4642747665206641,36.56999969482422,-2.2500071525983008,36.59000015258789,1.131587268921693,36.709999084472656,-0.013984154624622325
9416,2010-06-14,36.68999862670898,36.86000061035156,36.41999816894531,36.7599983215332,2654100.0,0.006032284031867841,2.2592257699915232,-0.38888653414150676,64.146850277575,58.96159170617234,-0.37728546643644734,-0.9143189108811711,-1.026209173740007,-2.166736524653082,7.340218536142369,0.44000244140625,0.4499747944049375,0.7809988021850529,-0.4023752959263902,1.964372900296496,0.18931175312933135,1.3726858512407745,-1.3479719093788844,61.60003662109318,-4.342365538639811,0.5916870490557216,6,-0.26000022888182883,-0.7999992370605398,-1.4749984741210866,-2.199998855590813,-0.7399978637695241,0,-0.017988549253627917,3.3333192048486326,36.47000122070313,1.4642747665206641,36.56999969482422,-2.2500071525983008,36.59000015258789,-0.017988549253627917
9417,2010-06-15,37.0,37.0,36.709999084472656,37.0,2092500.0,0.008449206456643266,1.0,-0.0,69.19831766946041,60.667389567556654,-0.5333007467411903,-1.180074017112183,-1.3128243395519732,-2.431946101797095,8.08336570351351,0.31000137329102273,0.4551078890389988,1.0245000839233427,-0.2484155137561217,2.297415681602807,0.38804228508361405,1.6609578827630713,-1.548294995572995,84.40378531231626,15.609994073529819,0.6364577988397311,6,-0.4850006103515625,-1.1100006103515625,-1.7849998474121094,-2.510000228881836,-0.8600006103515625,1,-0.030270241402290954,2.2592257699915232,36.68999862670898,3.3333192048486326,36.47000122070313,1.4642747665206641,36.56999969482422,-0.030270241402290954
9418,2010-06-16,36.9900016784668,37.060001373291016,36.72000122070313,36.7400016784668,2774300.0,-0.00027022490630279616,-1.344821235958078,100.0,73.70788828501388,62.634109129989646,-0.48494119412677605,-1.1079552643655433,-1.2761725241319795,-2.3793141300668665,8.74990066293457,0.3400001525878835,0.5296182064521346,0.9390016555786147,-0.38813851844977165,2.266141829607001,0.2754315685644215,1.6025717425928079,-1.4351990841686941,92.85717066107178,18.067926255895017,0.6635700870141928,6,-0.4750022888183594,-1.1000022888183594,-1.7600021362304688,-2.4850025177001953,-0.7400016784667969,2,-0.025412338436131,1.0,37.0,2.2592257699915232,36.68999862670898,3.3333192048486326,36.47000122070313,-0.025412338436131
9419,2010-06-17,37.4900016784668,37.5,36.9900016784668,37.13999938964844,2221600.0,0.013517166188480312,1.7567556421597434,1.4000091552734375,70.00002934384241,64.17732213614022,-0.9535304530860316,-1.539612950790982,-1.745416093894029,-2.8331805343377994,9.946797519966747,0.5099983215332031,0.6522006160205507,1.3455015182495131,-0.11097572120055332,2.8019787576995796,0.6172628985244799,2.0737401379745464,-1.838287349689864,99.29589194184459,26.460396551312513,0.7282386197250335,6,-0.7800025939941406,-1.4350013732910156,-2.2600021362304688,-2.7600021362304688,-1.2900009155273438,3,-0.04454526297345518,-1.344821235958078,36.9900016784668,1.0,37.0,2.2592257699915232,36.68999862670898,-0.04454526297345518
9420,2010-06-18,37.150001525878906,37.47000122070313,37.04999923706055,37.47000122070313,2165200.0,-0.009069088753420274,1.6250149011753325,-0.9142788634456503,66.2621419901059,65.59206915676106,-0.4841623770959913,-1.0826383866255114,-1.369271958127925,-2.4483958073492573,10.521664816252882,0.44000244140625,0.6795049040911252,0.8960012435913072,-0.5140740004749702,2.3060764876575846,0.19096362155816848,1.6010388656244459,-1.3504243434041285,67.59278882154311,-3.3895599474409437,0.7050376220331399,6,-0.44000244140625,-1.095001220703125,-1.9200019836425781,-2.390001296997063,-0.4200019836425781,4,-0.0298788846503365,1.7567556421597434,37.4900016784668,-1.344821235958078,36.9900016784668,1.0,37.0,-0.0298788846503365
9421,2010-06-21,37.11000061035156,37.5,36.959999084472656,37.400001525878906,2100500.0,-0.001076740615999161,1.2040949785908914,0.9062537252938311,68.07981757938813,66.37851727514114,-0.30715275699503763,-0.963668412651117,-1.300261370015562,-2.368018746696947,11.281228683248948,0.5400009155273438,0.675250659955239,0.7745002746582017,-0.6356357518601712,2.1846363011765746,0.06943226139901526,1.4795682879173881,-1.1743896024747684,50.63304586323119,-19.395253794955778,0.7050680132591879,6,-0.31999969482421875,-1.0550003051757812,-1.8100013732910156,-2.2150020599365234,-0.779998779296875,0,-0.01724600859936143,1.6250149011753325,37.150001525878906,1.7567556421597434,37.4900016784668,-1.344821235958078,36.9900016784668,-0.01724600859936143
9422,2010-06-22,36.63000106811523,37.2400016784668,36.560001373291016,37.06999969482422,2018600.0,-0.012934506449521432,-1.344836658050683,1.5172318539370426,52.81505261317013,65.72381508808593,0.17914467968784464,-0.406038229898563,-0.7981658717663151,-1.857528906048195,11.93051344127534,0.6800003051757812,0.7108494398957816,0.23200073242186647,-1.1089277749670146,1.5729292398107475,-0.43846352127257404,0.902464986116307,-0.5692389408685798,7.446786924496535,-56.36172780167035,0.6704642536944408,6,0.15999984741211648,-0.575000762939446,-1.3300018310546804,-1.6950016021728445,-0.8600006103515554,1,-0.018564026354006447,1.2040949785908914,37.11000061035156,1.6250149011753325,37.150001525878906,1.7567556421597434,37.4900016784668,-0.018564026354006447
9423,2010-06-23,36.75,36.91999816894531,36.47999954223633,36.72999954223633,3192700.0,0.0032759740209022947,1.4444585730785942,-0.04545572769912275,51.381196256954986,64.06299182940451,0.09412696688403344,-0.42413139265057964,-0.8980875178942682,-1.9394836795143817,12.23991567043867,0.4399986267089844,0.7723612556883523,0.27349967956543253,-0.9454782125015129,1.492477571632378,-0.33598926646804017,0.8829886255989052,-0.5740988429330827,26.470621234390602,-32.474399265089176,0.6094889460334726,6,0.04000091552734375,-0.6949996948242188,-1.4500007629394531,-1.6650009155273438,-0.8499984741210938,2,-0.016598656063988138,-1.344836658050683,36.63000106811523,1.2040949785908914,37.11000061035156,1.6250149011753325,37.150001525878906,-0.016598656063988138
9424,2010-06-24,36.459999084472656,36.790000915527344,36.38000106811523,36.58000183105469,3020400.0,-0.007891181374893752,-1.928583106266932,-6.0,57.05521257026778,63.62738962064206,0.40999916283220017,-0.01021557345105606,-0.5938666202642082,-1.616570796518431,12.695174999267012,0.4099998474121165,0.7248205816805324,-0.095501136779788,-1.0562794915198168,0.8652772179602408,-0.5758903141498024,0.3848880405902264,-0.17817001997109116,7.1426868437102495,-52.05315274305732,0.4803891773700154,6,0.48000144958496094,-0.404998779296875,-1.1599998474121094,-1.375,-0.4099998474121094,3,-0.005759711731920691,1.4444585730785942,36.75,-1.344836658050683,36.63000106811523,1.2040949785908914,37.11000061035156,-0.005759711731920691
9425,2010-06-25,36.11000061035156,36.52000045776367,36.04999923706055,36.4900016784668,2722500.0,-0.009599519553201263,1.1363758528909427,3.1666030898340645,51.1173458188505,62.17966690300601,0.7862431361913309,0.37308791001564856,-0.2440604416762966,-1.24031128821877,12.789789304529812,0.470001220703125,0.6921586274133773,-0.45449962615966655,-1.3937379766900406,0.48473872437070753,-0.9241188014248536,0.015119549105520491,1.3899993896484375,4.1380235669242245,-54.924732875951705,0.469619175265188,6,0.6649990081787109,-0.05500030517578125,-0.6550016403198242,-1.0250015258789062,-0.20999908447265625,4,0.002492388564570902,-1.928583106266932,36.459999084472656,1.4444585730785942,36.75,-1.344836658050683,36.63000106811523,0.002492388564570902
9426,2010-06-28,36.560001373291016,36.72999954223633,36.150001525878906,36.22000122070313,1776400.0,0.012461942822854732,-1.4166607061965049,-0.8947347287054975,47.76122462225896,59.79776767553918,0.3529829697568019,-0.01880809470124234,-0.680968936409954,-1.655738844288365,12.916791259285407,0.6199989318847656,0.6308199140926618,-0.041998863220214844,-0.9117148399594015,0.8277171135189718,-0.4768568515898082,0.3928591251493785,0.9109986114501964,42.85723444632508,-11.453679469902767,0.4348579883695945,6,0.2149982452392578,-0.5050010681152344,-1.1075019836425781,-1.4750022888183594,-0.17000198364257812,0,0.004649840332596522,1.1363758528909427,36.11000061035156,-1.928583106266932,36.459999084472656,1.4444585730785942,36.75,0.004649840332596522
9427,2010-06-29,36.02999877929688,36.45000076293945,35.86000061035156,36.27999877929688,2487100.0,-0.014496788131450389,-1.0000129312573873,-0.7352937876561093,42.553169903242676,56.336132299786826,0.8168181296052168,0.5695355339250341,-0.14505236280776757,-1.0798428806976759,13.40958612991367,0.7000007629394531,0.6015867248462001,-0.5905014038085881,-1.3886444993340206,0.20764169171684443,-0.9895729515713043,-0.19142985604587182,1.4125811904907195,16.037600046065045,-36.52076790883102,0.39907154776271614,6,0.6500015258788991,0.025001525878899145,-0.5974998474121165,-0.9449996948242259,0.26000213623046164,1,0.00832647965367661,-1.4166607061965049,36.560001373291016,1.1363758528909427,36.11000061035156,-1.928583106266932,36.459999084472656,0.00832647965367661
9428,2010-06-30,35.83000183105469,36.06999969482422,35.650001525878906,35.9900016784668,3061400.0,-0.005550845268335491,1.6250223520295644,0.6399993896484375,40.60915179997793,53.07047923935744,0.9330891941804893,0.7621404478937279,0.05059703620383971,-0.835128672684263,13.469822476485662,0.4199981689453125,0.5288006041353341,-0.7609985351562472,-1.6307457104491334,0.1087486401366391,-1.1958721228026903,-0.32612494750980403,1.549274964355476,15.789508907657506,-35.05107939372043,0.43487358764644224,6,0.7449989318847656,0.22499847412109375,-0.3975028991699219,-0.7450027465820312,0.34999847412109375,2,-0.0016746126213984525,-1.0000129312573873,36.02999877929688,-1.4166607061965049,36.560001373291016,1.1363758528909427,36.11000061035156,-0.0016746126213984525
9429,2010-07-01,35.58000183105469,35.779998779296875,35.2599983215332,35.63999938964844,4618700.0,-0.006977392889310985,2.0588591688358315,0.3749850988245953,39.11980212056313,50.054663698297134,0.9875107557065661,0.9780117872808916,0.295511472722481,-0.5449239035640971,13.201857394813826,0.5700035095214844,0.38800630905203093,-0.9574985504150391,-1.9367117298624663,0.02171462903238819,-1.4471051401387527,-0.46789196069132544,1.6955184481835985,21.7689281488094,-28.70025449586344,0.4896065897237141,7,0.7999973297119141,0.5899982452392578,-0.1725025177001953,-0.2800025939941406,0.6299972534179688,3,0.008993807710963031,1.6250223520295644,35.83000183105469,-1.0000129312573873,36.02999877929688,-1.4166607061965049,36.560001373291016,0.008993807710963031
9430,2010-07-02,35.310001373291016,35.650001525878906,35.150001525878906,35.61999893188477,2168500.0,-0.007588545358870991,1.702682640163309,5.166836215666446,33.33336404748671,46.19394663919697,1.0829420684505493,1.258176165123686,0.5620198221496224,-0.2459398701634683,14.01235161146975,0.5,0.21224358180664638,-1.1929990768432646,-2.2931062382333494,-0.09289191545317976,-1.743052657538307,-0.6429454961482222,1.804277149330865,10.12658533464353,-37.326270186617826,0.5500535806950425,7,0.8850002288818359,1.0149993896484375,-0.0075016021728515625,-0.01000213623046875,1.1099967956542969,4,0.02095717459612656,2.0588591688358315,35.58000183105469,1.6250223520295644,35.83000183105469,-1.0000129312573873,36.02999877929688,0.02095717459612656
9431,2010-07-06,35.689998626708984,35.779998779296875,35.400001525878906,35.630001068115234,2386900.0,0.010761745642564824,2.166671964904473,-0.19354203583382112,34.44177143504366,44.152470952738476,0.5367832656334883,0.8974116902659546,0.18899922270759362,-0.594449635469374,14.519627552338365,0.4699974060058594,0.027920092089900095,-0.796001815795897,-1.9366462569286185,0.34464262533682444,-1.3663240363622577,-0.2256795952295363,1.2278521962386009,41.538262903221074,-1.1893027299911765,0.5703222205663613,7,0.345001220703125,0.6350021362304688,-0.3899984359741211,-0.3899993896484375,0.4099998474121094,1,0.005884082579167282,1.702682640163309,35.310001373291016,2.0588591688358315,35.58000183105469,1.6250223520295644,35.83000183105469,0.005884082579167282
9432,2010-07-07,36.27999877929688,36.27999877929688,35.599998474121094,35.68000030517578,2533800.0,0.016531246155508716,1.2666734483679112,10.000381485249356,42.588691765106994,43.175526009199814,-0.1207879895167352,0.28832797852399494,-0.3834783880944599,-1.1530439531359704,14.289472385965995,0.6800003051757884,-0.11681742898802128,-0.18450164794921164,-1.3235776863224729,0.9545743904240496,-0.7540396671358423,0.38503637123741896,0.4610671139438338,100.0,60.98568451453592,0.5695380191866309,7,-0.3099975585937571,0.04500198364257102,-0.977499008178718,-0.9799995422363352,-0.1999969482421946,2,0.003031990464517964,2.166671964904473,35.689998626708984,1.702682640163309,35.310001373291016,2.0588591688358315,35.58000183105469,0.003031990464517964
9433,2010-07-08,36.47999954223633,36.5099983215332,36.20000076293945,36.41999816894531,1911000.0,0.005512700376758994,4.166671964904473,0.10000254313797677,38.752754824447415,41.14191959299755,-0.40578908438475025,0.08396883116077447,-0.5513433096829061,-1.3118541235906775,13.601921813647778,0.30999755859375,-0.2720033712037022,0.020999145507815342,-1.1165867180389952,1.158585009054626,-0.5477937862655864,0.5897920772812171,0.10195991426820683,97.79420220748075,63.66197451332404,0.5687929317734043,7,-0.5399990081787109,-0.154998779296875,-1.1599998474121094,-1.1800003051757812,-0.29000091552735086,3,-0.005208295753650005,1.2666734483679112,36.27999877929688,2.166671964904473,35.689998626708984,1.702682640163309,35.310001373291016,-0.005208295753650005
9434,2010-07-09,36.29999923706055,36.52999877929688,36.08000183105469,36.52999877929688,1554300.0,-0.00493421895379631,2.9130247292387033,-3.8332379680845485,40.18472657946602,39.927184121954824,-0.2803537321530669,0.2558202776971257,-0.3493404644490923,-1.1000736635086383,13.14748449211951,0.4499969482421946,-0.3271164585218571,-0.14550113677978516,-1.2839486574906758,0.9929463839311055,-0.7147248971352269,0.4237226235756566,-1.1499977111816406,83.3333333333329,51.226352970154466,0.5692237603554444,7,-0.3599987030029297,0.02500152587890625,-0.8924999237060547,-1.0,-0.029998779296875,4,-0.003305755768783891,4.166671964904473,36.47999954223633,1.2666734483679112,36.27999877929688,2.166671964904473,35.689998626708984,-0.003305755768783891
9435,2010-07-12,35.959999084472656,36.20000076293945,35.90999984741211,36.150001525878906,2784200.0,-0.009366395584955445,1.0,0.8260992154976277,37.58096967519855,38.796044683392566,0.04037715807562137,0.585681496791338,-0.0017958566619995509,-0.7304267968762872,13.067790362540583,0.3899993896484375,-0.398918583906422,-0.4600011825561552,-1.618803122787014,0.6988007576747037,-1.0394021526715846,0.11939978755927427,-0.7823976135253901,49.55742652470076,18.976204547597902,0.5794009701154283,7,-0.11999893188476562,0.3650016784667969,-0.36749839782714844,-0.47499847412109375,0.920001983642571,0,0.006952169253751528,2.9130247292387033,36.29999923706055,4.166671964904473,36.47999954223633,1.2666734483679112,36.27999877929688,0.006952169253751528
9436,2010-07-13,36.02999877929688,36.36000061035156,35.900001525878906,36.0,3165800.0,0.0019465989045157617,-3.000066343793538,-0.15788628332801682,42.89096377210534,38.833577335488414,-0.125955210898546,0.48876002255253326,-0.06779543267187904,-0.7737441904461093,12.493160033683152,0.45999908447265625,-0.47639997095201636,-0.35700149536132386,-1.5210078487096155,0.8070048579869677,-0.9390046720354661,0.2250016813128184,-0.8253493621826209,46.2365767820377,12.203182319276166,0.5820031766741454,7,-0.18999862670899148,0.295001983642571,-0.4374980926513743,-0.5449981689453196,0.8800010681152273,1,0.010824296499075237,1.0,35.959999084472656,2.9130247292387033,36.29999923706055,4.166671964904473,36.47999954223633,0.010824296499075237
9437,2010-07-14,35.880001068115234,36.040000915527344,35.75,36.040000915527344,2520100.0,-0.004163133951251674,2.6250149011754047,-5.333545269581646,39.764709261465,38.739750386764754,0.0005897666831486958,0.5803003223301957,0.079061497042197,-0.5989429245253177,11.668740675837508,0.29000091552734375,-0.5119957965725064,-0.45099925994873047,-1.5984803371748342,0.6964818172773732,-1.0247397985617823,0.12274127866432138,-0.6488446637573233,16.666829688172314,-17.566292038878743,0.5737405386130523,7,-0.04000091552734375,0.44499969482421875,-0.28750038146972656,-0.3950004577636719,0.6299972534179688,2,0.0061314771309011196,-3.000066343793538,36.02999877929688,1.0,35.959999084472656,2.9130247292387033,36.29999923706055,0.0061314771309011196
9438,2010-07-15,36.04999923706055,36.11999893188477,35.689998626708984,35.93000030517578,2601800.0,0.004737964433796593,2.3077160086270143,-0.7499940395298381,45.03631357415535,39.397140548275004,-0.15077564703618407,0.35444112104678993,-0.0795940463528666,-0.7360313182622917,10.716419650889037,0.43000030517578836,-0.5673131186547096,-0.23400096893310263,-1.3442294433929334,0.8762275055267281,-0.789115206163018,0.32111326829681275,-0.7928659852038535,42.85720773293455,4.982631920896566,0.5551142372299148,7,-0.20999908447265625,0.27500152587890625,-0.39999866485595703,-0.5649986267089844,0.5900001525878906,3,0.0008322495042745182,2.6250149011754047,35.880001068115234,-3.000066343793538,36.02999877929688,1.0,35.959999084472656,0.0008322495042745182
9439,2010-07-16,35.81999969482422,36.099998474121094,35.75,35.97999954223633,2752700.0,-0.006380015176252196,-1.3333290947700367,-1.3333439298089456,46.38402353129199,40.847213824253366,0.13057957825530764,0.47738940535482755,0.15673027430838005,-0.469175492366098,9.164860123048,0.34999847412109375,-0.5667071833998065,-0.3805004119873061,-1.3512620340488581,0.5902612100742459,-0.8658812230180857,0.10488039904347346,-0.5374091324187233,19.40308704885645,-21.799613751056235,0.48538081103077696,7,0.14500045776367188,0.5050010681152344,0.1099996566772461,-0.14500045776367188,1.0800018310546875,4,0.010329395171329914,2.3077160086270143,36.04999923706055,2.6250149011754047,35.880001068115234,-3.000066343793538,36.02999877929688,0.010329395171329914
9440,2010-07-19,36.040000915527344,36.209999084472656,35.95000076293945,35.95000076293945,2540500.0,0.006141854343312936,-4.777730682829653,-0.5625014901175405,43.12167790389172,41.81164787634759,0.027958651748420493,0.1791510992489691,-0.03330463342843615,-0.6500283211150446,7.60576750992589,0.3899993896484375,-0.5341318026863107,-0.10499916076660298,-0.9681510447560058,0.7581527232227998,-0.5365751027613044,0.3265767812280984,-0.7324621887840195,52.23899292290349,10.781036212695582,0.43157594199470267,7,0.024997711181640625,0.2849998474121094,-0.03750133514404297,-0.3650016784667969,0.8699989318847656,0,0.006381785138557916,-1.3333290947700367,35.81999969482422,2.3077160086270143,36.04999923706055,2.6250149011754047,35.880001068115234,0.006381785138557916
9441,2010-07-20,36.47000122070313,36.52000045776367,35.790000915527344,35.81999969482422,3912200.0,0.01193119573397472,-1.0563393902923888,7.222226931717113,55.978305939329566,43.29938278459455,-0.31264010821133326,-0.3175349361754698,-0.42675704578474694,-1.0398984021240167,6.357063468368959,0.7299995422363281,-0.4587165516054412,0.3570011138916058,-0.39593249367449346,1.109934721457705,-0.019465689891440263,0.7334679176746519,-1.138013292908738,93.97600882434133,47.265910558668445,0.3764668037830486,7,-0.3600025177002024,-0.14500045776367898,-0.4675016403198313,-0.7950019836425852,0.7799987792968679,1,0.011242112248116554,-4.777730682829653,36.040000915527344,-1.3333290947700367,35.81999969482422,2.3077160086270143,36.04999923706055,0.011242112248116554
9442,2010-07-21,35.95000076293945,36.4900016784668,35.86999893188477,36.47000122070313,2028200.0,-0.014258306563162071,1.214290093391709,-0.7999988262497527,51.49998807905966,44.71574203510702,0.17391660123090702,0.15695680786431865,0.10000162649954802,-0.4833421383767842,5.8466028775062036,0.6200027465820241,-0.33702787737181694,-0.12899932861328267,-0.8440961721134528,0.5860975148868874,-0.4865477503633713,0.22854909313680594,-0.5940526181150076,31.325489475135583,-18.498763508879847,0.35754842175008617,7,0.15999794006347656,0.375,0.20999813079833984,-0.27500152587890625,1.0,2,0.02670372918217878,-1.0563393902923888,36.47000122070313,-4.777730682829653,36.040000915527344,-1.3333290947700367,35.81999969482422,0.02670372918217878
9443,2010-07-22,36.13999938964844,36.40999984741211,35.9900016784668,36.209999084472656,2172200.0,0.0052850799075601085,-1.2702903332233586,0.1346146792355922,57.106577360032325,46.59594767739217,-0.07753679366621213,-0.0854666196117222,-0.08347073802047333,-0.6356282939682671,5.462332264593658,0.45999908447265625,-0.23518041819361457,0.09149932861328125,-0.5514955725736641,0.7344942298002266,-0.22999812198018788,0.4129967792067504,-0.7605702321345404,50.64924127202739,-2.611303358902397,0.3214974505934723,7,-0.034999847412109375,0.18500137329101562,0.0625,-0.4650001525878906,1.3300018310546946,3,0.010237934093345391,1.214290093391709,35.95000076293945,-1.0563393902923888,36.47000122070313,-4.777730682829653,36.040000915527344,0.010237934093345391
9444,2010-07-23,36.25,36.310001373291016,35.959999084472656,36.13999938964844,2768300.0,0.0030437358109935975,2.043453743324377,-1.5714441416893732,62.433860831988504,49.35738002814661,-0.2183360203733642,-0.2234635887764398,-0.19004560136883697,-0.7148774949253891,5.225991446300994,0.3500022888183594,-0.20831464553577206,0.21199989318847656,-0.4091903738520202,0.8331901602289733,-0.09859524033177536,0.5225950267087285,-0.84755945005044,63.013612729600496,4.119411324379463,0.31059513352024853,7,-0.14500045776367188,0.07500076293945312,-0.0475006103515625,-0.5750007629394531,0.7299995422363281,4,0.010758603852370596,-1.2702903332233586,36.13999938964844,1.214290093391709,35.95000076293945,-1.0563393902923888,36.47000122070313,0.010758603852370596
9445,2010-07-26,36.20000076293945,36.38999938964844,36.04999923706055,36.11000061035156,1811200.0,-0.001379289298221953,-2.2380519881564367,0.8181786655569427,57.39134184582854,50.968533147449186,-0.14607353235457765,-0.17536722123702475,-0.13648620814668533,-0.6371391944524945,5.653456836883916,0.3400001525878906,-0.17954464722831176,0.15750064849853374,-0.467179908361544,0.7821812053586115,-0.15483962993150868,0.46984092692857615,-0.7750090484029499,56.16439787839992,-4.721757552231296,0.31234027843003986,7,-0.095001220703125,0.125,0.18249893188476562,-0.3600006103515625,1.05999755859375,0,0.019337037242719957,2.043453743324377,36.25,-1.2702903332233586,36.13999938964844,1.214290093391709,35.95000076293945,0.019337037242719957
9446,2010-07-27,36.72999954223633,36.7599983215332,36.02999877929688,36.36000061035156,2680000.0,0.014640849948253987,2.3953744200281784,4.111092273131861,56.63718805806885,52.8432530137385,-0.6328901612856939,-0.7293724635001126,-0.6354157734469439,-1.1377917769455763,6.003777325138407,0.729999542236321,-0.13414190433313422,0.678999519348146,0.020936095353050632,1.3370629433432413,0.34996780735059474,1.0080312313456972,-1.28290768640462,96.62934832924715,39.00993491779168,0.3290317119975481,7,-0.5050010681152344,-0.404998779296875,-0.3474998474121094,-0.8899993896484375,0.24000167846680398,1,0.004900634560825345,-2.2380519881564367,36.20000076293945,2.043453743324377,36.25,-1.2702903332233586,36.13999938964844,0.004900634560825345
9447,2010-07-28,36.33000183105469,36.72999954223633,36.2599983215332,36.63999938964844,1687400.0,-0.010890218245760641,-1.0888730651204583,-0.8378336580990381,47.91089103650536,53.162650509555164,-0.18142585982887738,-0.3222698301242275,-0.21899472674593312,-0.7143079893349764,6.898521757751882,0.470001220703125,-0.05103719727125622,0.26400165557861044,-0.40562138805357506,0.9336246992107959,-0.07080986623748231,0.5988131773947032,-0.8303937165949193,46.25038743056052,-6.027468246640481,0.334811521816093,7,-0.07500267028808594,-0.13500022888183594,0.092498779296875,-0.4900016784667969,0.9899978637695312,2,0.025323372490416496,2.3953744200281784,36.72999954223633,-2.2380519881564367,36.20000076293945,2.043453743324377,36.25,0.025323372490416496
9448,2010-07-29,35.77000045776367,36.27000045776367,35.58000183105469,36.27000045776367,3600900.0,-0.015414295212402895,1.7599945068359375,1.6129159283323489,43.32494162638973,52.82275252012158,0.3740122070390015,0.2455978392098217,0.3573864915177509,-0.13016604809796206,6.936159976479722,0.75,-0.017754095679606507,-0.29299964904785014,-0.9675937888248072,0.3815944907291069,-0.6302967189363287,0.044297420840628376,-0.21997673502096404,16.10162642364602,-30.91579187191289,0.337297069888477,7,0.39999961853027344,0.2649993896484375,0.6525001525878906,0.06999969482421875,0.4399986267089844,3,0.03298854599035006,-1.0888730651204583,36.33000183105469,2.3953744200281784,36.72999954223633,-2.2380519881564367,36.20000076293945,0.03298854599035006
9449,2010-07-30,35.900001525878906,36.0,35.400001525878906,35.68000030517578,2299100.0,0.003634360258640168,1.857148047229791,-0.44000244140625,49.202158959478936,53.49836152629794,0.28670266782179255,0.14840852797273385,0.24110031978754876,-0.2334288280761001,6.47020066982903,0.5999984741210938,0.04903557393632951,-0.17899856567382955,-0.8196853955712982,0.46168826422363907,-0.4993419806225674,0.1413448492749083,0.8599967956542969,36.764792505224186,-9.521078758324613,0.32034341494873514,7,0.17999839782714844,0.06999969482421875,0.5224990844726562,-0.060001373291015625,0.0,4,0.043732580169738355,1.7599945068359375,35.77000045776367,-1.0888730651204583,36.33000183105469,2.3953744200281784,36.72999954223633,0.043732580169738355
9450,2010-08-02,36.04999923706055,36.29999923706055,35.84000015258789,36.18999862670898,2496000.0,0.0041782090475264155,1.5555461365659307,-0.6363573311138532,50.26042313419704,52.86304121461655,0.15452200757353296,0.0597558327243064,0.12812028595958225,-0.35267047772264704,5.786386249360639,0.45999908447265625,0.08095998703613816,-0.06600074768066122,-0.595524932402121,0.46352343704079857,-0.33076284004138756,0.19876134468006512,0.6827991485595675,47.79406196092731,1.4399110537989444,0.2647620923607285,8,0.030000686645507812,-0.09499931335449219,0.44750118255615234,-0.20999908447265625,-0.11999893188476562,0,0.0257975124787162,1.857148047229791,35.900001525878906,1.7599945068359375,35.77000045776367,-1.0888730651204583,36.33000183105469,0.0257975124787162
9451,2010-08-03,35.900001525878906,36.13000106811523,35.7599983215332,35.91999816894531,2708900.0,-0.004160824253983342,-1.4666598850515777,0.1428337874659473,50.26042313419714,52.72531177629849,0.2404480160538256,0.23852226955359157,0.2973921785736877,-0.17838452074023792,5.264528797888161,0.37000274658202414,0.1215663714974724,-0.22649860382080078,-0.7280443118235738,0.2750471041819722,-0.4772714578221908,0.024274250180589263,0.8061409225463834,37.59404103243645,-11.998359888827594,0.25077285400138716,8,0.17999839782714844,0.05499839782714844,0.5149984359741211,-0.060001373291015625,0.06999969482421875,1,0.037882917488845536,1.5555461365659307,36.04999923706055,1.857148047229791,35.900001525878906,1.7599945068359375,35.77000045776367,0.037882917488845536
9452,2010-08-04,36.38999938964844,36.459999084472656,35.91999816894531,35.91999816894531,1653900.0,0.013648964984480871,-1.297870268164405,-23.504006104540252,54.086547940105454,52.38975295186217,-0.2017930993311694,-0.25593395090024273,-0.16401655098889023,-0.644830388460548,5.767896082687184,0.55999755859375,0.17518302429778743,0.2579992294311495,-0.2529582782526347,0.7689567371149337,0.002520475589257387,0.5134779832730416,0.2900202403259229,93.39623999539356,41.17758447516728,0.25547875384189256,8,-0.3099994659423828,-0.4349994659423828,0.025000572204589844,-0.5499992370605469,-0.3999977111816406,2,0.01593849521249746,-1.4666598850515777,35.900001525878906,1.5555461365659307,36.04999923706055,1.857148047229791,35.900001525878906,0.01593849521249746
9453,2010-08-05,36.290000915527344,36.310001373291016,35.86000061035156,36.27999877929688,2840700.0,-0.002747965809242081,16.998931949954226,0.021281085643774247,55.83129345972029,51.656134354943475,-0.08747858062520919,-0.1801351532107418,-0.02955387883595506,-0.5249753866366831,5.87013004722126,0.529998779296875,0.13489028010820903,0.16750068664551065,-0.3228641988734964,0.6578655721645177,-0.07768175611399641,0.4126831294050177,0.36441835236510656,83.96239995393563,26.45296579127678,0.24518244275950518,8,-0.21000099182128906,-0.33500099182128906,0.0774993896484375,-0.4500007629394531,-0.22999954223632812,3,0.028382440157397992,-1.297870268164405,36.38999938964844,-1.4666598850515777,35.900001525878906,1.5555461365659307,36.04999923706055,0.028382440157397992
9454,2010-08-06,36.18000030517578,36.5,35.95000076293945,36.09000015258789,3106100.0,-0.003031154796816149,-1.972977431361026,8.998093058740183,51.7857108102164,51.03328646209768,0.012905510632556627,-0.08388640793288715,0.12401464168327436,-0.4003464418089777,6.321217550406755,0.5499992370605469,0.15010790991686918,0.06350002288818501,-0.42061708956325816,0.5476171353396282,-0.17855853333753657,0.3055585791139066,0.4493306078763979,56.7568960806652,-1.3605872092027909,0.2420585562257216,8,-0.10000038146972656,-0.22500038146972656,0.13500022888183594,-0.3400001525878906,-0.5,4,0.0008291536496360941,16.998931949954226,36.290000915527344,-1.297870268164405,36.38999938964844,-1.4666598850515777,35.900001525878906,0.0008291536496360941
9455,2010-08-09,36.209999084472656,36.47000122070313,36.150001525878906,36.22000122070313,1791200.0,0.0008291536496360941,-3.9231762427373593,-0.11113465858525252,46.30677631065595,49.88546293460737,-0.017350441942880934,-0.09928594280518155,0.10498084435986499,-0.41746968183944233,6.915092230250504,0.31999969482422586,0.12539441374720184,0.08099880218505717,-0.3989965814094347,0.5609941857795491,-0.15899888961218522,0.32099649398229957,0.394745240836059,60.8107759798337,6.930526070830808,0.23999769179724462,8,-0.14499855041503906,-0.25499916076660156,0.06500053405761719,-0.3699989318847656,-0.05999755859375,0,-0.00856110374017327,-1.972977431361026,36.18000030517578,16.998931949954226,36.290000915527344,-1.297870268164405,36.38999938964844,-0.00856110374017327
9456,2010-08-10,36.41999816894531,36.54999923706055,35.959999084472656,35.959999084472656,2193700.0,0.005799477762558292,-1.5652231602341897,-45.990083905383045,57.32086005711373,50.93101504800829,-0.3083767510603721,-0.29362338846504343,-0.08751846015707088,-0.6118043317750477,7.27721164636343,0.5900001525878906,0.07272964415223981,0.2714979171752958,-0.22303055479321188,0.7660263891438035,0.024233681191041967,0.5187621531595497,0.16065130037480913,81.15922799219368,23.41694167298536,0.24726423598425537,8,-0.44499778747558594,-0.3399982452392578,-0.15999698638916016,-0.5799980163574219,-0.10999679565429688,1,-0.013454088094582706,-3.9231762427373593,36.209999084472656,-1.972977431361026,36.18000030517578,16.998931949954226,36.290000915527344,-0.013454088094582706
9457,2010-08-11,36.099998474121094,36.27999877929688,35.88999938964844,36.09000015258789,2444200.0,-0.008786373171678963,1.1081108946005986,0.021735524853631432,49.40118187487294,51.60615285339532,-0.027305559940522528,0.046064791870115585,0.25145913512037055,-0.28215309405926803,7.7111762223540685,0.529998779296875,0.04097640975517436,-0.05950164794921875,-0.5384243674419622,0.4194210715435247,-0.2989630076955905,0.17995971179715298,0.45703803633020357,34.78236832357543,-22.871626626023293,0.23946135974637267,8,-0.12499809265136719,-0.019998550415039062,0.0800018310546875,-0.2599983215332031,0.20000076293945312,2,-0.0036010321028451253,-1.5652231602341897,36.41999816894531,-3.9231762427373593,36.209999084472656,-1.972977431361026,36.18000030517578,-0.0036010321028451253
9458,2010-08-12,36.08000183105469,36.18000030517578,35.77000045776367,35.79999923706055,1673600.0,-0.0005539236540617054,-1.411762725936564,28.0049599389546,47.384631275499906,51.40420533295321,0.04614146604289715,0.0721221412828541,0.26609183317157203,-0.25284255351914453,8.082910485074185,0.4099998474121094,-0.03155740013032471,-0.08099842071533203,-0.5586632757172936,0.3966664342866295,-0.3198308482163128,0.15783400678564874,0.4699974060058594,39.74382800579052,-16.520366465142544,0.2388324275009815,8,0.0749969482421875,-1.9073486328125e-06,0.06749916076660156,-0.24000167846679688,0.4199981689453125,3,-0.002494460865310355,1.1081108946005986,36.099998474121094,-1.5652231602341897,36.41999816894531,-3.9231762427373593,36.209999084472656,-0.002494460865310355
9459,2010-08-13,36.18999862670898,36.310001373291016,35.900001525878906,35.95000076293945,1031000.0,0.00304869152084164,-1.4117897854770667,0.8571272870941559,49.8489095208898,51.358481598141296,-0.0205547885312356,-0.009205999072143811,0.14448384187810603,-0.35582500550211194,8.579785306933003,0.4099998474121094,-0.03872511150722602,0.010498428344718036,-0.439412020177798,0.4604088768672341,-0.21445679591654,0.23545365260597606,0.33700065612793395,53.84600336476297,-2.3304002559706305,0.2249552242612581,8,-0.03499984741210227,-0.10999870300292258,-0.05749797821044211,-0.34999847412108664,0.09000015258790484,4,-0.003592076771233188,-1.411762725936564,36.08000183105469,1.1081108946005986,36.099998474121094,-1.5652231602341897,36.41999816894531,-0.003592076771233188
9460,2010-08-16,36.27000045776367,36.31999969482422,35.900001525878906,36.04999923706055,1520300.0,0.0022106060815281214,1.6249910592947572,0.916679912261209,41.95801677408341,50.4359920025731,-0.0738317986795991,-0.07493532797818148,0.07451574365522617,-0.4238052929872538,8.893024959762833,0.4199981689453125,0.02328907109833267,0.07900028228759481,-0.3676427432152636,0.5256433077904532,-0.14432123046383794,0.30232179503902756,0.23445886993408038,64.10266442349075,12.504481545749265,0.22332151275142983,8,-0.1100006103515625,-0.1900005340576172,-0.13749980926513672,-0.43000030517578125,0.25999832153321023,0,-0.016266891236324743,-1.4117897854770667,36.18999862670898,-1.411762725936564,36.08000183105469,1.1081108946005986,36.099998474121094,-0.016266891236324743
9461,2010-08-17,36.88000106811523,37.06999969482422,36.27000045776367,36.5,2431600.0,0.01681832375662351,1.1052657996576805,1.7272679983353818,58.95767657953292,50.97722851806504,-0.5925090698691449,-0.6879146042132831,-0.5191230979218204,-1.0122073020113973,9.159560491314606,0.7999992370605469,0.06644569723106031,0.6685009002685476,0.13814786667080625,1.198853933866289,0.40332438346967336,0.9336774170674218,-1.479999542236321,85.38471244501643,31.742326595719092,0.26517651679887155,8,-0.46000099182128196,-0.6450004577636648,-0.7975006103515554,-1.0400009155273366,-0.7100028991699148,1,-0.01979391326177171,1.6249910592947572,36.27000045776367,-1.4117897854770667,36.18999862670898,-1.411762725936564,36.08000183105469,-0.01979391326177171
9462,2010-08-18,36.90999984741211,37.0099983215332,36.66999816894531,36.959999084472656,1521000.0,0.0008134159009778319,3.5334045421021845,-0.13157656979370821,72.4410595907137,52.82275808817542,-0.6045652107026811,-0.6770160236425369,-0.5539959719652501,-1.0210121105303358,9.4404999341863,0.3400001525878906,0.09887279970234886,0.6504997253417955,0.05058866743458168,1.2504107832490092,0.350544196388185,0.9504552542954059,-1.4765983581542983,87.69231220674497,28.090867413624323,0.2999555289536073,8,-0.48999977111816406,-0.6749992370605469,-0.8274993896484375,-1.0699996948242188,-0.6699981689453125,2,-0.01625571597403197,1.1052657996576805,36.88000106811523,1.6249910592947572,36.27000045776367,-1.4117897854770667,36.18999862670898,-0.01625571597403197
9463,2010-08-19,36.5099983215332,36.81999969482422,36.18000030517578,36.77000045776367,1947800.0,-0.010837212883569092,2.5555461365659307,5.200122072175174,60.85408914489269,53.83035568091723,-0.19006234566580105,-0.2612692567544528,-0.1597485706884143,-0.6121464642020484,9.308945949513598,0.7299995422363281,0.13740440340693283,0.2319982528686495,-0.37517241247433475,0.8391689182116338,-0.07158707980284618,0.5355835855401452,-1.0438648681640643,52.13655985497607,-9.92587265828515,0.3035853326714932,8,-0.08999824523925781,-0.2749977111816406,-0.42749786376953125,-0.6699981689453125,-0.279998779296875,3,-0.005751823996902217,3.5334045421021845,36.90999984741211,1.1052657996576805,36.88000106811523,1.6249910592947572,36.27000045776367,-0.005751823996902217
9464,2010-08-20,36.63999938964844,36.66999816894531,36.22000122070313,36.349998474121094,1754300.0,0.0035606977291631203,1.57142234332421,-1.1153789723876875,60.57351933812702,55.415549350636226,-0.27708946224188935,-0.38003927341301846,-0.2934670040410907,-0.7335551672350675,9.245280720433177,0.4499969482421804,0.12487594924073875,0.34249935150146626,-0.28557566218857033,0.9705743651915029,0.028461844656447965,0.6565368583464846,-1.1417886114501954,63.24777964709104,-0.5939146357800098,0.31403750684501924,8,-0.2199993133544922,-0.404998779296875,-0.5574989318847656,-0.7999992370605469,-0.18999862670898438,4,-0.0038209441042728054,2.5555461365659307,36.5099983215332,3.5334045421021845,36.90999984741211,1.1052657996576805,36.88000106811523,-0.0038209441042728054
9465,2010-08-23,36.900001525878906,37.099998474121094,36.540000915527344,36.77000045776367,2320900.0,0.0070961282904367096,1.1132184114873862,0.44827813001499567,67.24141559767224,56.51783329958718,-0.4793281758573329,-0.6165195033206601,-0.5510181590694998,-0.9788949641967832,9.289181565592305,0.55999755859375,0.11872048515167677,0.5675014495849595,-0.11348443620288862,1.2484873353728076,0.22700850669103545,0.9079943924788836,-1.370354969348142,78.26115801170948,10.640810984184185,0.34049294289392573,8,-0.46500205993652344,-0.6500015258789062,-0.7550010681152344,-1.0600013732910156,-0.8800010681152344,0,-0.016802241759995562,1.57142234332421,36.63999938964844,2.5555461365659307,36.5099983215332,3.5334045421021845,36.90999984741211,-0.016802241759995562
9466,2010-08-24,36.90999984741211,37.11000061035156,36.599998474121094,36.63999938964844,2703900.0,0.00027095721191749966,-1.91427886344563,2.0769095337304497,60.74383617570978,57.778128221902385,-0.4609880140016571,-0.6454329074329195,-0.5654910431247799,-0.9773770992683026,8.619211806195652,0.5100021362304688,0.144072190247158,0.5684997558593778,-0.13885314404645754,1.2758526557652132,0.2148233059064637,0.922176205812292,-1.3175392141777351,78.49454867634151,13.550789756871225,0.35367644995291636,8,-0.4699993133544922,-0.654998779296875,-0.7150001525878906,-1.0699996948242188,-1.1599998474121094,1,-0.010295341904258293,1.1132184114873862,36.900001525878906,1.57142234332421,36.63999938964844,2.5555461365659307,36.5099983215332,-0.010295341904258293
9467,2010-08-25,37.25,37.40999984741211,36.68999862670898,36.84000015258789,2429500.0,0.00921159994563725,-1.028164171005175,1.5185153788553103,68.04512248638324,60.073738356444984,-0.6936501170387857,-0.962313470524883,-0.9161009823550046,-1.3015316145089457,8.091015934165895,0.7200012207031321,0.20499170558814228,0.8624999999999972,0.04691836887494816,1.6780816311250462,0.4547091844374762,1.270290815562518,-1.566486968138591,86.9918774830432,23.443685479416146,0.4077908155625235,8,-0.5949993133544922,-0.8449993133544922,-1.0325002670288086,-1.4099998474121094,-1.1599998474121094,2,-0.028993337746434533,-1.91427886344563,36.90999984741211,1.1132184114873862,36.900001525878906,1.57142234332421,36.63999938964844,-0.028993337746434533
9468,2010-08-26,36.95000076293945,37.36999893188477,36.79999923706055,37.27000045776367,2043100.0,-0.008053670793571777,1.1923206713910204,-0.7804873510174081,63.50880527473234,61.591504551316376,-0.2874967483537816,-0.6001488326239084,-0.630093974998303,-0.9858333680779197,9.202560150157844,0.5699996948242259,0.2015724844263076,0.5035007476806612,-0.2945303852723242,1.3015318806336467,0.1044851812041685,0.9025163141571539,-1.1283687858339846,61.344570140823166,-2.9361591727656986,0.3990155664764924,8,-0.2950000762939453,-0.5450000762939453,-0.7325010299682617,-0.8950004577636719,-1.0100021362304688,3,-0.01921513044147971,-1.028164171005175,37.25,-1.91427886344563,36.90999984741211,1.1132184114873862,36.900001525878906,-0.01921513044147971
9469,2010-08-27,37.47000122070313,37.560001373291016,37.06999969482422,37.11000061035156,2461500.0,0.014073083816692034,-1.227267998335414,-1.1250029802351031,68.86232811000966,64.5808724775304,-0.678149130460227,-1.050350078923465,-1.1744516617296838,-1.4880693552709872,10.152099209209611,0.6100006103515625,0.2710819138898515,0.9450012207031335,0.06832037616747755,1.8216820652387895,0.5066607984353055,1.3833416429709615,-1.5212998139731297,91.17645958853716,25.363901211296266,0.4383404222678281,8,-0.6000003814697337,-0.9899997711181712,-1.2550010681152415,-1.4150009155273509,-1.520000457763679,4,-0.033093184896446526,1.1923206713910204,36.95000076293945,-1.028164171005175,37.25,-1.91427886344563,36.90999984741211,-0.033093184896446526
9470,2010-08-30,36.97999954223633,37.59000015258789,36.97999954223633,37.400001525878906,2850100.0,-0.013077172738282794,-1.9047510921789992,-1.166670198787753,57.7348278801763,64.44500039982411,-0.08587321476802146,-0.5134263807538701,-0.7040423697495797,-0.9786610562114788,11.13897726566863,0.6100006103515625,0.3463906293315304,0.4084995269775362,-0.4607237222023812,1.2777227761574537,-0.026112097612426055,0.8431111515674985,-0.8701681388502251,38.38388119742759,-24.434567380441408,0.4346116245899597,8,-0.09499931335449219,-0.4849987030029297,-0.7649993896484375,-0.9249992370605469,-0.8999977111816406,0,-0.014332038557532734,-1.227267998335414,37.47000122070313,1.1923206713910204,36.95000076293945,-1.028164171005175,37.25,-0.014332038557532734
9471,2010-08-31,37.2599983215332,37.45000076293945,36.93000030517578,36.95000076293945,3035200.0,0.007571627440857043,-1.9714441416893733,-0.7380859392739394,66.20112416420251,63.75167424132286,-0.3422969913101639,-0.7234027540954102,-0.9994943314627704,-1.2411004527253198,12.2994788987335,0.5200004577636719,0.4183210129371133,0.6204984664916964,-0.24028430488740327,1.481281237870796,0.190107080802143,1.0508898521812498,-0.9725466682428845,63.33319204848925,-2.906398531691366,0.4303913856895505,8,-0.3749980926513672,-0.7649974822998047,-1.0449981689453125,-1.2049980163574219,-1.779998779296875,1,-0.03327960063414481,-1.9047510921789992,36.97999954223633,-1.227267998335414,37.47000122070313,1.1923206713910204,36.95000076293945,-0.03327960063414481
9472,2010-09-01,36.97000122070313,37.5,36.849998474121094,37.45000076293945,3841600.0,-0.007783068005735139,1.2413922377222233,-1.5483978145303965,61.558438212779016,63.82993524886579,-0.04793444958780668,-0.40867860113291954,-0.7131646284729172,-0.9360100117252372,12.78857768788074,0.6500015258789062,0.5132960168678835,0.3015012741088938,-0.562961895714615,1.1659644439324026,-0.13073031080286057,0.7337328590206482,-0.5262437474971051,21.519213497253357,-46.08611172119484,0.432231584911754,9,-0.06500053405762429,-0.47500038146973367,-0.6950016021728587,-0.9150009155273509,-1.3000030517578196,2,-0.03299976143955152,-1.9714441416893733,37.2599983215332,-1.9047510921789992,36.97999954223633,-1.227267998335414,37.47000122070313,-0.03299976143955152
9473,2010-09-02,37.31999969482422,37.33000183105469,36.97999954223633,37.060001373291016,2337000.0,0.009467093929255599,1.4999931881037043,-0.5416636864315938,63.81419347136512,64.1900101525589,-0.30279302089375193,-0.7141716136675171,-1.0667076174828338,-1.270642792754991,13.439976950225807,0.3600006103515554,0.5132821529293352,0.5999998092651353,-0.291811387188325,1.4918110057185956,0.15409421103840515,1.0459054074918654,-0.7386931000923695,63.51353441209978,-5.591328149879608,0.4459055982267295,9,-0.25499916076660156,-0.8249988555908203,-1.0949993133544922,-1.2649993896484375,-1.450000762939446,3,-0.03295818736051359,1.2413922377222233,36.97000122070313,-1.9714441416893733,37.2599983215332,-1.9047510921789992,36.97999954223633,-0.03295818736051359
9474,2010-09-03,36.209999084472656,36.65999984741211,35.81999969482422,36.02999877929688,5258600.0,-0.029742781871070156,-1.8000076294139338,0.692313335387387,49.41404896671602,62.20919163800822,0.8267378712961104,0.41971043515671624,0.036126120322606425,-0.1530121389811967,13.537161719771786,1.5,0.44633007263937685,-0.5115007400512681,-1.3995809310754694,0.3765794509729332,-0.9555408355633688,-0.06746064453916745,1.3800010681152344,22.03385812347116,-45.73315620322431,0.4440400955121001,9,0.49500083923339844,0.2850017547607422,-0.1074991226196289,-0.154998779296875,-0.3899993896484375,4,-0.007456516558694171,1.4999931881037043,37.31999969482422,1.2413922377222233,36.97000122070313,-1.9714441416893733,37.2599983215332,-0.007456516558694171
9475,2010-09-07,35.900001525878906,35.95000076293945,35.52000045776367,35.61999893188477,5298200.0,-0.00856110374017327,1.2631531395874116,1.5555673292926087,39.834020955527166,59.88587883576571,1.09513294019726,0.7434078837306259,0.34649006546213457,0.15762117665705944,13.81339587272,0.6899986267089844,0.43254006052167426,-0.8059984207153335,-1.7412363071786103,0.12923946574794343,-1.2736173639469754,-0.33837947748369146,1.6545986175537095,19.191977574198766,-44.43198964043831,0.4676189432316397,9,0.654998779296875,0.654998779296875,0.1249990463256836,0.154998779296875,0.6999969482421875,1,0.0013927363491754718,-1.8000076294139338,36.209999084472656,1.4999931881037043,37.31999969482422,1.2413922377222233,36.97000122070313,0.0013927363491754718
9476,2010-09-08,35.93000030517578,36.04999923706055,35.7599983215332,35.86999893188477,3706800.0,0.0008356205577109144,-1.0714159207640224,0.21428863366982107,39.83402095552708,56.75131199900392,1.0186210485276774,0.711285463000408,0.30270672615417027,0.13243083735451933,14.489691336226734,0.29000091552734375,0.410321580046201,-0.7514997482299819,-1.742305435978004,0.23930593951804013,-1.246902592103993,-0.2560969043559709,1.5432158508300802,20.707067787956728,-38.22532729299331,0.49540284387401023,9,0.625,0.625,0.08749961853027344,0.125,0.6199989318847656,2,0.004174826735453774,1.2631531395874116,35.900001525878906,-1.8000076294139338,36.209999084472656,1.4999931881037043,37.31999969482422,0.004174826735453774
9477,2010-09-09,35.970001220703125,36.209999084472656,35.939998626708984,36.13999938964844,3653000.0,0.0011133012854882551,-1.347795800577172,-2.8332379680847657,43.946214422136904,54.577690793159974,0.8693829326497848,0.6967698810018419,0.2661880387901263,0.09688108085914848,15.243554727036374,0.279998779296875,0.3411381053962472,-0.7049989700317383,-1.713415875731748,0.30341793566827135,-1.2092074228817395,-0.20079051718173702,1.42508630737305,24.861901741060233,-33.4871935325457,0.5042084528500047,9,0.5849990844726562,0.5849990844726562,0.04749870300292969,0.08499908447265625,0.6399993896484375,3,-0.013622509364408009,-1.0714159207640224,35.93000030517578,1.2631531395874116,35.900001525878906,-1.8000076294139338,36.209999084472656,-0.013622509364408009
9478,2010-09-10,35.9900016784668,36.02000045776367,35.81999969482422,35.9900016784668,2815500.0,0.0005560316120356568,5.6669633774160735,-0.0,42.52875276785127,51.651737977364604,0.7810183170657865,0.7058715242271276,0.2564214980951576,0.07750148567868109,16.400947659183796,0.20000076293945312,0.29682604575694427,-0.6804985046386705,-1.7008278660134621,0.33983085673612123,-1.1906631853260663,-0.1703338239512746,1.33008236679688,41.22819932807752,-15.819595895200365,0.5101646806873957,9,0.5649986267089844,0.5649986267089844,0.027498245239257812,0.06499862670898438,0.4199981689453125,4,-0.008891455809876936,-1.347795800577172,35.970001220703125,-1.0714159207640224,35.93000030517578,1.2631531395874116,35.900001525878906,-0.008891455809876936
9479,2010-09-13,36.060001373291016,36.16999816894531,35.86000061035156,36.150001525878906,1568700.0,0.0019449761478087524,3.7694339290430494,-100.0,39.90382543325781,49.67051548326254,0.5475581791825022,0.6594434156436364,0.20573960438459693,0.009653696905530751,17.198280201971265,0.30999755859375,0.19491232983894236,-0.6039989471435518,-1.6387706345257627,0.43077274023865897,-1.1213847908346537,-0.08661310345244999,1.1880793284726607,78.26115801170948,22.90956205150171,0.5173858436911044,9,0.4499988555908203,0.4949989318847656,-0.04250144958496094,-0.005001068115234375,-0.04000091552734375,0,-0.005269063620917502,5.6669633774160735,35.9900016784668,-1.347795800577172,35.970001220703125,-1.0714159207640224,35.93000030517578,-0.005269063620917502
9480,2010-09-14,35.68000030517578,35.7400016784668,35.31999969482422,35.31999969482422,3554800.0,-0.01053802145433902,-1.333340397575552,-4.0,36.42383102135476,46.36192735627946,0.8088175274380092,1.0466385127648579,0.6097453726671063,0.39201392664631385,18.33674863312324,0.7400016784667969,0.10979979053249878,-0.9545000076293917,-2.0672669944480546,0.15826697918927124,-1.5108835010387196,-0.3981165142200638,1.4989571868278944,40.449534520890836,-11.479973805806416,0.5563834934093299,9,0.7299995422363281,0.7749996185302734,0.33749961853027344,0.375,0.5699996948242188,1,0.003923749676317367,3.7694339290430494,36.060001373291016,5.6669633774160735,35.9900016784668,-1.347795800577172,35.970001220703125,0.003923749676317367
9481,2010-09-15,36.150001525878906,36.15999984741211,35.59000015258789,35.68000030517578,2320900.0,0.013172679839774215,1.3265395095367847,1.3055567329292588,38.197431216693,43.766259912269895,0.18417270245887352,0.5471986008013374,0.15745491082267193,-0.06983741125699794,17.72298201637496,0.5699996948242188,-0.04370684646004008,-0.4479988098144503,-1.5746625134448138,0.6786648938159132,-1.0113306616296285,0.11533304200072791,0.9174184982940048,93.25869665849436,43.873864451340566,0.5633318518151812,9,0.17499923706054688,0.30499839782714844,-0.1400012969970703,0.019998550415039062,0.14999771118164062,2,0.012448047835351916,-1.333340397575552,35.68000030517578,3.7694339290430494,36.060001373291016,5.6669633774160735,35.9900016784668,0.012448047835351916
9482,2010-09-16,36.310001373291016,36.310001373291016,35.9900016784668,36.13999938964844,1765400.0,0.004425998358466687,2.7646583641871425,0.3617054087396922,42.92035547603575,41.4447223572333,-0.08861212882797531,0.35831460233049484,-0.0016301864109422581,-0.21891784923715818,16.970662644723735,0.31999969482421875,-0.12354495308989044,-0.2579990386962905,-1.3816315435853568,0.8656334661927758,-0.8198152911408201,0.3038172137482391,0.6525734311209703,100.0,49.974640537867046,0.5618162524445323,9,-0.32000160217285156,0.14499855041503906,-0.282501220703125,0.0149993896484375,0.059997558593757105,3,0.006609690297232351,1.3265395095367847,36.150001525878906,-1.333340397575552,35.68000030517578,3.7694339290430494,36.060001373291016,0.006609690297232351
9483,2010-09-17,36.29999923706055,36.59000015258789,36.18000030517578,36.400001525878906,3222800.0,-0.00027546504687891993,-1.411762725936564,-0.5882418938628969,35.41144048166031,39.888876970004894,-0.26654263631276365,0.37078796596019004,0.0027417256528394773,-0.19203578153523893,17.24301443782871,0.4099998474121094,-0.2713952528784418,-0.2575012207031264,-1.3873235574769112,0.8723211160706583,-0.8224123890900188,0.30740994768376595,0.5640210607761702,77.16529047257174,31.009118745274655,0.5649111683868925,9,-0.3449993133544922,0.1550006866455078,-0.27249908447265625,0.02500152587890625,-0.029998779296875,4,0.008539982914779864,2.7646583641871425,36.310001373291016,1.3265395095367847,36.150001525878906,-1.333340397575552,35.68000030517578,0.008539982914779864
9484,2010-09-20,36.5,36.5099983215332,36.11999893188477,36.310001373291016,2228700.0,0.005509663006693977,2.714363567003874,-1.899942780850658,43.54838875073702,40.30158450280599,-0.4705657168106825,0.16839471114411708,-0.19487848250371087,-0.37813338738964575,17.54181712878946,0.3899993896484304,-0.3865919589072462,-0.05050048828125142,-1.179905377930048,1.078904401367545,-0.6152029331056497,0.5142019565431468,0.2713790616559706,92.91337636630692,43.88318286789219,0.5647024448243996,9,-0.5450000762939453,-0.04500007629394531,-0.38250064849853516,-0.17499923706054688,-0.18000030517578125,0,-0.002465757605147667,-1.411762725936564,36.29999923706055,2.7646583641871425,36.310001373291016,1.3265395095367847,36.150001525878906,-0.002465757605147667
9485,2010-09-21,36.27999877929688,36.43999862670898,36.11999893188477,36.41999816894531,1887500.0,-0.00602743070419498,2.5555461365660532,-0.7368442186840833,36.61202755337191,39.94358523589986,-0.21343866357393182,0.3579158238053495,0.03595683955189344,-0.15079599137262534,17.056353804147072,0.38000106811522727,-0.5600240124846181,-0.23950157165526775,-1.3625320770867049,0.8835289337761694,-0.8010168243709828,0.32201368106044725,0.4042975203491821,68.99986267089915,20.879238307251555,0.5615152527157173,9,-0.3249988555908274,0.17500114440917258,-0.16249942779541726,0.04500198364257102,-0.20999908447266336,1,-0.007166436887577232,2.714363567003874,36.5,-1.411762725936564,36.29999923706055,2.7646583641871425,36.310001373291016,-0.007166436887577232
9486,2010-09-22,36.52999877929688,36.79999923706055,36.38000106811523,36.38999938964844,2341700.0,0.006890849184445491,-4.250107291020556,-1.0000000000001015,43.92262282367468,39.940963947181835,-0.41278746376424635,0.08220195333753821,-0.20233730619171553,-0.39416699102958574,16.718406242494012,0.5200004577636648,-0.5783356296595059,0.029498481750493966,-1.078471546467469,1.137468509968457,-0.5244865323584875,0.5834834958594755,-1.2099990844726634,66.66650968276781,14.553874887844714,0.5539850141089832,9,-0.4699993133544993,-0.07499885559082742,-0.4099988937378001,-0.20499801635742898,-0.6499977111816477,2,-0.007664899771515188,2.5555461365660532,36.27999877929688,2.714363567003874,36.5,-1.411762725936564,36.29999923706055,-0.007664899771515188
9487,2010-09-23,36.16999816894531,36.459999084472656,36.13000106811523,36.43999862670898,1718800.0,-0.009854930807049356,1.129010028917784,-1.9285831062668812,34.15977990382352,39.01107807340097,-0.02395273414293797,0.37644342461639724,0.17026288360583663,-0.0322778534471766,15.674100154145526,0.39999771118165484,-0.5236407935102676,-0.2765020370483384,-1.3348274448274964,0.7818233707308195,-0.8056647409379138,0.252660666841237,-0.8203984832763638,7.352825679631923,-41.52826364255631,0.5291627038895784,9,-0.10999870300292969,0.2850017547607422,0.1575021743774414,0.15500259399414062,0.0800018310546875,3,0.0035941685014198033,-4.250107291020556,36.52999877929688,2.5555461365660532,36.27999877929688,2.714363567003874,36.5,0.0035941685014198033
9488,2010-09-24,36.2400016784668,36.38000106811523,35.90999984741211,36.099998474121094,3668200.0,0.001935402628291838,1.2380904805588016,-0.5185295073397613,50.579198915981166,40.197230682592455,-0.0612002492175705,0.2640597591558418,0.10845178890376417,-0.09373941778741113,14.643540489334143,0.4700012207031179,-0.46570398421054904,-0.17099857330322266,-1.205576959089349,0.8635798124829037,-0.6882877661962894,0.3462906195898441,-0.8613940017700159,37.078882850138015,-14.570378668310155,0.5172891928930649,9,-0.18000221252441406,0.2149982452392578,0.08749866485595703,0.08499908447265625,-0.04000091552734375,4,0.0035871205131654538,1.129010028917784,36.16999816894531,-4.250107291020556,36.52999877929688,2.5555461365660532,36.27999877929688,0.0035871205131654538
9489,2010-09-27,36.22999954223633,36.38999938964844,36.04999923706055,36.2400016784668,1517000.0,-0.000275997123819427,1.1935666469777515,-0.07144219503555761,57.20515797592256,42.506267010877764,-0.027432789930969648,0.18593384380400835,0.134113731198795,-0.0764441799298794,13.23544300566644,0.3400001525878906,-0.43493241274971695,-0.1190006256103544,-1.0272751110311518,0.789273859810443,-0.5731378683207566,0.33513661710004783,-0.8229640343322728,35.95504654791092,-18.98193200671532,0.45413724271039957,9,-0.034999847412109375,0.22500038146972656,0.09750080108642578,0.095001220703125,0.18000030517578125,0,0.0011040826948041094,1.2380904805588016,36.2400016784668,1.129010028917784,36.16999816894531,-4.250107291020556,36.52999877929688,0.0011040826948041094
9490,2010-09-28,36.45000076293945,36.5,36.0,36.36999893188477,2041800.0,0.006072349530301668,4.555546136565931,-7.9984744469863225,60.483817627795446,44.98253216766693,-0.14161539925225952,-0.07990625082715042,-0.07444076075091033,-0.27742029059846374,11.927101201603238,0.5,-0.3903485077610469,0.1275005340576172,-0.7329238463674201,0.9879249144826545,-0.3027116561548979,0.5577127242701323,-1.0151059804522689,60.67430178133626,1.3493286020824655,0.43021219021251783,9,-0.095001220703125,0.0049991607666015625,-0.12250041961669922,-0.125,-0.11999893188476562,1,-0.003566558721376345,1.1935666469777515,36.22999954223633,1.2380904805588016,36.2400016784668,1.129010028917784,36.16999816894531,-0.003566558721376345
9491,2010-09-29,36.02000045776367,36.36000061035156,35.88999938964844,36.15999984741211,2567100.0,-0.01179699029287773,-1.3499971389879646,-1.7499523173757037,50.87106254078848,45.86594406375057,0.2995006691366484,0.2660751917905344,0.3483833229027482,0.16977683545962208,10.772329693961616,0.5600013732910156,-0.34657054236043905,-0.24049987792968608,-0.9877462962775851,0.506746540418213,-0.6141230871036356,0.13312333124426345,-0.5578035861850168,21.311629186782397,-40.622318604856446,0.3736232091739498,9,0.3249988555908203,0.4349994659423828,0.32249927520751953,0.30500030517578125,0.6399993896484375,2,0.001388096513745829,4.555546136565931,36.45000076293945,1.1935666469777515,36.22999954223633,1.2380904805588016,36.2400016784668,0.001388096513745829
9492,2010-09-30,35.75,36.27999877929688,35.560001373291016,36.099998474121094,3830500.0,-0.0074958482601983345,1.0281643223261956,2.5,46.15383674881677,47.059543648990164,0.5383214042547309,0.4637674841409378,0.6246859058220835,0.44344365390882956,10.014729097922093,0.7199974060058665,-0.2522612177263781,-0.44950027465820597,-1.1506408017879295,0.25164025247151756,-0.8000705382230677,-0.0989300110933442,-0.2610470811117054,20.21264939228537,-42.50877863905388,0.3505702635648602,9,0.43000030517578125,0.7049999237060547,0.5975008010864258,0.5750007629394531,0.8600006103515625,3,0.003636393513712921,-1.3499971389879646,36.02000045776367,4.555546136565931,36.45000076293945,1.1935666469777515,36.22999954223633,0.003636393513712921
9493,2010-10-01,36.09000015258789,36.099998474121094,35.720001220703125,35.90999984741211,2766500.0,0.009510493778682294,2.800030518043793,-0.5142888283378747,50.44245795974217,47.825551338879634,0.18483791931419802,0.028347501983702728,0.2889434853002797,0.10784676679046612,9.216186824284303,0.37999725341796875,-0.18827157975794506,-0.04800014495849325,-0.5104688219447127,0.41446853202772616,-0.27923448345160296,0.18323419353461645,-0.5748263073361528,56.38293123389404,-4.192188556498621,0.23123433849311018,10,0.09000015258789062,0.36499977111816406,0.4400005340576172,0.2350006103515625,0.2999992370605469,4,0.004433356795113141,1.0281643223261956,35.75,-1.3499971389879646,36.02000045776367,4.555546136565931,36.45000076293945,0.004433356795113141
9494,2010-10-04,35.939998626708984,36.18999862670898,35.79999923706055,36.09000015258789,1897200.0,-0.004156318238977663,1.228577656675799,-0.8333403975755521,54.11387782645382,49.770201369222065,0.2760825002438807,0.1655731521704098,0.4380013066234909,0.25918861832875706,8.938877879774102,0.3899993896484304,-0.1669582251402133,-0.18450164794921875,-0.6538332870958854,0.2848299911974479,-0.4191674675225556,0.050164171624118126,-0.3991282736210735,40.42529878457074,-21.758041513610223,0.2346658195733341,10,0.24000167846679688,0.5150012969970703,0.5900020599365234,0.38500213623046875,0.1100006103515625,0,0.007234339069708495,2.800030518043793,36.09000015258789,1.0281643223261956,35.75,-1.3499971389879646,36.02000045776367,0.007234339069708495
9495,2010-10-05,35.95000076293945,36.2400016784668,35.90999984741211,36.13999938964844,2785100.0,0.0002783009630678013,-1.4444538634340693,1.2666446264177813,46.29630414542104,50.03394373830499,0.23953733710794012,0.16812895190826538,0.4287641058499645,0.25091792722635375,8.1055627317383,0.3300018310546875,-0.11140394839065948,-0.17699947357177592,-0.6418069121040091,0.28780796496045724,-0.4094031928378925,0.05540424569434066,-0.3839478321720904,48.74997019764919,-9.110006120693996,0.23240371926611644,10,0.07999992370605469,0.5049991607666016,0.7250003814697266,0.4050006866455078,-1.1000022888183665,1,0.012795523635895645,1.228577656675799,35.939998626708984,2.800030518043793,36.09000015258789,1.0281643223261956,35.75,0.012795523635895645
9496,2010-10-06,36.08000183105469,36.15999984741211,35.91999816894531,36.08000183105469,1891200.0,0.003616163153166152,2.0000953697963855,-0.0,45.692920281914304,51.31540378031509,0.04357364348879855,0.05264073355455423,0.2839683094437504,0.13396014780159504,7.457536659772994,0.24000167846679688,-0.11096452579107563,-0.05449848175048544,-0.5106824566707502,0.4016854931697793,-0.2825904692106178,0.17359350570964693,-0.48926997416145923,72.22254600170531,18.87950178445825,0.22809198746013304,10,-0.05000114440917969,0.3299980163574219,0.6099987030029297,0.28999900817871094,-1.5800018310546875,2,0.006929046211544776,-1.4444538634340693,35.95000076293945,1.228577656675799,35.939998626708984,2.800030518043793,36.09000015258789,0.006929046211544776
9497,2010-10-07,35.47999954223633,35.88999938964844,35.400001525878906,35.75,2048000.0,-0.01662977434502033,-1.2790784325902005,-100.0,37.42338467155163,49.85364664204513,0.5983271177390108,0.6472351896806003,0.874793850358266,0.7383800319091804,7.505586299969755,0.6800003051757812,-0.07927794327175519,-0.6300006866455092,-1.1685756807402115,-0.09142569255080701,-0.8992881836928603,-0.3607131895981581,1.3199996948242188,9.523571645905331,-39.12045996578637,0.2692874970473499,10,0.470001220703125,0.9300003051757812,1.210000991821289,0.8900012969970703,-0.9599990844726562,3,0.03325818264938474,2.0000953697963855,36.08000183105469,-1.4444538634340693,35.95000076293945,1.228577656675799,35.939998626708984,0.03325818264938474
9498,2010-10-08,35.66999816894531,35.75,35.36000061035156,35.59000015258789,2459600.0,0.005355091013538704,2.2499721846936342,-0.29628844713827546,37.23080101223984,47.63427364608039,0.35645563027464533,0.45538111458745334,0.695690351812857,0.5569824178644183,7.366883104416111,0.3899993896484375,-0.09809037443324087,-0.42400188446045206,-0.9955890401475713,0.1475852712266672,-0.7097954623040152,-0.13820830661688888,1.1020011138916033,35.226952537420836,-7.494379898760933,0.28579357784355963,10,0.26000213623046875,0.6550025939941406,1.0300025939941406,0.7000026702880859,-1.000000000000007,4,0.02635274711689295,-1.2790784325902005,35.47999954223633,2.0000953697963855,36.08000183105469,-1.4444538634340693,35.95000076293945,0.02635274711689295
9499,2010-10-11,35.86999893188477,35.90999984741211,35.61000061035156,35.63999938964844,1629700.0,0.005606974297901246,-1.0689809394772498,2.875065566735104,43.65328221898627,45.7642141562127,0.11177258234182119,0.2534083770053073,0.5049424131404905,0.36459759037256134,7.415634521361546,0.2999992370605469,-0.04308358806464696,-0.2145009994506779,-0.7947181927955782,0.3657161938942224,-0.5046095961231316,0.07560759722177579,0.8455204040527278,57.95428437666703,17.790438370080736,0.29010859667245026,10,-0.00999832153321023,0.19000053405761008,0.9100017547607351,0.5000019073486257,-1.3999977111816477,0,0.014496807171673343,2.2499721846936342,35.66999816894531,-1.2790784325902005,35.47999954223633,2.0000953697963855,36.08000183105469,0.014496807171673343
9500,2010-10-12,35.81999969482422,35.900001525878906,35.59000015258789,35.75,2107000.0,-0.0013939012698467312,1.6956247719507744,0.3043471049707169,38.28389777162277,44.36564029297206,0.07041284118744073,0.3314261830884391,0.5589686377792589,0.4325376539576382,6.56008922789206,0.3100013732910156,-0.06856005485961703,-0.27150020599365376,-0.8342860202573235,0.2912856082700159,-0.5528931131254922,0.009892701138184634,0.8412988920898457,57.499940395298374,19.83388238019409,0.28139290713183607,10,0.0,0.23999977111816406,0.7800006866455078,0.5500011444091797,-1.3800010681152344,1,0.00642098113332934,-1.0689809394772498,35.86999893188477,2.2499721846936342,35.66999816894531,-1.2790784325902005,35.47999954223633,0.00642098113332934
9501,2010-10-13,36.599998474121094,36.68999862670898,35.90999984741211,35.95000076293945,4545300.0,0.02177551049531634,-1.1369842970239923,9.285722070844686,56.231866430782816,45.48542136874606,-0.6913656285487662,-0.43545753542223764,-0.20302085783772839,-0.33310542979519653,6.302884310029236,0.8699989318847585,-0.09520791684347074,0.4859987258911147,-0.1208882213097695,1.092885673091999,0.18255525229067615,0.7894421994915533,-1.2399978637695312,93.2330611413711,49.59556345966628,0.30344347360044194,10,-0.5749988555908203,-0.5399990081787109,-0.0449981689453125,-0.2299976348876953,-1.979999542236321,2,-0.04781420964368033,1.6956247719507744,35.81999969482422,-1.0689809394772498,35.86999893188477,2.2499721846936342,35.66999816894531,-0.04781420964368033
9502,2010-10-14,36.54999923706055,36.65999984741211,36.43000030517578,36.5,1762400.0,-0.0013660994301926133,-1.4210653121047243,0.07692217403297084,54.51890439478798,45.93835986152894,-0.5765868431427563,-0.38636552931451007,-0.1510185326547102,-0.2672988079501266,6.333724096616394,0.22999954223632812,-0.15409781542940948,0.423999595642087,-0.2081695789584117,1.0561687702425857,0.1079150083418341,0.7400841829423399,-1.1633986663818376,89.47371440208164,43.147419995790145,0.3160845873002505,10,-0.5249996185302734,-0.48999977111816406,0.005001068115234375,-0.17999839782714844,-1.8999977111816406,3,-0.056087531596496265,-1.1369842970239923,36.599998474121094,1.6956247719507744,35.81999969482422,-1.0689809394772498,35.86999893188477,-0.056087531596496265
9503,2010-10-15,36.61000061035156,36.849998474121094,36.4900016784668,36.63999938964844,2044600.0,0.0016416244745136588,-1.6666760857893697,-0.5999847409781033,55.459774209849556,46.08790390412846,-0.6203002896192871,-0.44475437126592965,-0.2050545543667539,-0.3077899697792077,6.9571609841576425,0.3599967956542969,-0.1517889306371245,0.46850090026855185,-0.19600618199842756,1.1330079825355313,0.13624735913506214,0.8007544414020416,-1.1973320785522503,80.95252512102597,31.938156689164252,0.33225354113348954,10,-0.5050010681152344,-0.5250015258789062,-0.05500030517578125,-0.23999977111816406,-1.779998779296868,4,-0.057088230476481816,-1.4210653121047243,36.54999923706055,-1.1369842970239923,36.599998474121094,1.6956247719507744,35.81999969482422,-0.057088230476481816
9504,2010-10-18,36.40999984741211,36.4900016784668,36.27000045776367,36.4900016784668,1703300.0,-0.005463009003143893,4.499904634751097,2.6668362156663274,49.42195320941104,46.4351982445718,-0.3873529497472106,-0.26545175704024615,0.002256717436779354,-0.08445378610254295,7.399721702448694,0.3400001525878906,-0.11338351967161486,0.2730001449584947,-0.38244197353798626,0.9284422634549756,-0.05472091428974579,0.6007212042067351,-0.9398381179199262,65.07942755244459,16.8154045229833,0.3277210592482415,10,-0.30500030517578125,-0.3250007629394531,0.14500045776367188,-0.03999900817871094,-2.4099998474121094,0,-0.047789115236441804,-1.6666760857893697,36.61000061035156,-1.4210653121047243,36.54999923706055,-1.1369842970239923,36.599998474121094,-0.047789115236441804
9505,2010-10-19,36.02000045776367,36.2599983215332,35.88999938964844,36.150001525878906,1880000.0,-0.010711326319221559,1.1143118726089658,1.6249761586877742,50.0,46.91376265769244,0.015220734107316503,0.10969458966058454,0.3942184175438683,0.31008460868174836,7.867543060524865,0.5200004577636719,-0.12488257658657176,-0.10399932861328409,-0.7578109692401114,0.5498123120135432,-0.43090514892669773,0.22290649170012955,-0.49464525848632945,13.541790843128373,-36.55635462296626,0.3269058203134152,10,0.08499908447265625,0.06499862670898438,0.5124998092651367,0.35000038146972656,-2.0400009155273438,1,-0.04303162735597532,4.499904634751097,36.40999984741211,-1.6666760857893697,36.61000061035156,-1.4210653121047243,36.54999923706055,-0.04303162735597532
9506,2010-10-20,36.25,36.34000015258789,36.0099983215332,36.0099983215332,1291100.0,0.006385328687211533,-1.749996026384805,-1.846151588955075,57.39643901910503,49.132990918531696,-0.21023733603010442,-0.15005047079617384,0.162124325216503,0.08792362936761577,7.751476260010362,0.3300018310546875,-0.13388500518684765,0.14000015258788778,-0.4887164679556619,0.7687167731314375,-0.17435815768389062,0.4543584628596662,-0.6716590697289107,37.50009934116936,-15.70178721341555,0.3143583102717749,10,-0.14500045776367188,-0.14500045776367188,0.18249988555908203,0.12000083923339844,-2.1100006103515554,2,-0.04993107236664873,1.1143118726089658,36.02000045776367,4.499904634751097,36.40999984741211,-1.6666760857893697,36.61000061035156,-0.04993107236664873
9507,2010-10-21,36.29999923706055,36.52000045776367,36.11000061035156,36.27000045776367,1612300.0,0.001379289298222064,-1.342866485013624,0.12499403957720734,53.39803907528893,50.92935070331493,-0.1471631116450709,-0.20006860842313046,0.12088447339589692,0.04852837366484408,8.114476641517232,0.4099998474121094,-0.11249039713230502,0.18349933624267578,-0.4504949777109104,0.817493650196262,-0.13349782073412086,0.5004964932194724,-0.6707920050354588,42.70835816862568,-9.674292728554107,0.31699715697679326,10,-0.07999992370605469,-0.19499969482421875,0.09000110626220703,0.07000160217285156,-2.270000457763672,3,-0.04628100111529965,-1.749996026384805,36.25,1.1143118726089658,36.02000045776367,4.499904634751097,36.40999984741211,-0.04628100111529965
9508,2010-10-22,36.36999893188477,36.47000122070313,36.22000122070313,36.22000122070313,1363300.0,0.001928366289130956,-2.333384196739656,5.000127161749746,57.14285714285721,52.42819236152281,-0.12005003841773743,-0.27387141239017154,0.061282816131146944,-0.022487647506672204,8.296009807198478,0.25,-0.09553530560491907,0.24699916839600178,-0.3949421075656687,0.8889404443576723,-0.07397146958483347,0.567969806376837,-0.6919600501758438,76.19027435498535,21.374111298595402,0.32097063798083364,10,-0.14999961853028054,-0.2649993896484446,-0.14749908447266336,0.08500099182128196,-2.4699974060058665,4,-0.0472916540148145,-1.342866485013624,36.29999923706055,-1.749996026384805,36.25,1.1143118726089658,36.02000045776367,-0.0472916540148145
9509,2010-10-25,36.27000045776367,36.63999938964844,36.2599983215332,36.5,1844100.0,-0.0027494769606229985,-2.0399621587805363,-1.5333536786958624,55.16128794087458,54.30345793588412,0.047668493387661215,-0.17994857327089875,0.16718565379574102,0.0722301982658422,8.637281456882794,0.3800010681152344,0.005597756749061489,0.145000648498538,-0.49859142666672795,0.788592723663804,-0.17679538908409143,0.4667966860811674,-0.5450831923582555,50.66680908203125,-4.713583322735481,0.32179603758263225,10,0.09999847412109375,-0.16500091552734375,-0.06500053405761719,0.1849994659423828,-2.0400009155273438,0,-0.03970219488653859,-2.333384196739656,36.36999893188477,-1.342866485013624,36.29999923706055,-1.749996026384805,36.25,-0.03970219488653859
9510,2010-10-26,36.31999969482422,36.34000015258789,36.09000015258789,36.2400016784668,2159800.0,0.0013785287132479507,3.1667037543313095,-0.34781815467798916,53.97347898251044,54.05252599718719,0.0849906389107673,-0.2531665099593212,0.12121441825021861,0.02756613703260058,9.08874417713514,0.25,0.10274075113616732,0.20149993896484375,-0.43079836303260066,0.8337982409622882,-0.1146492120338749,0.5176490899635624,-0.5500791810701742,49.20648376334385,-3.8764571020903276,0.316149150998722,10,0.049999237060546875,-0.21500015258789062,-0.11499977111816406,0.13500022888183594,-2.259998321533203,1,-0.06387664411668015,-2.0399621587805363,36.27000045776367,-2.333384196739656,36.36999893188477,-1.342866485013624,36.29999923706055,-0.06387664411668015
9511,2010-10-27,36.06999969482422,36.13999938964844,35.7599983215332,36.09000015258789,1677300.0,-0.006883259969730271,5.333407508662619,-0.2500119212245482,61.04871535868934,54.77806054873179,0.28150763391435163,0.0008130528634637813,0.3527552950415611,0.28102274384414017,9.500024432148768,0.5600013732910156,0.15918308379478674,-0.05100002288818217,-0.6820527066304152,0.5800526608540508,-0.3665263647592951,0.2645263189829308,0.779998779296875,35.22738602522032,-22.400316476704724,0.3155263418711147,10,0.2349987030029297,0.034999847412109375,0.13500022888183594,0.38500022888183594,-2.009998321533203,2,-0.05794289354784188,3.1667037543313095,36.31999969482422,-2.0399621587805363,36.27000045776367,-2.333384196739656,36.36999893188477,-0.05794289354784188
9512,2010-10-28,35.880001068115234,36.2599983215332,35.790000915527344,36.08000183105469,2967700.0,-0.005267497319559111,-1.4736636048787832,9.999809269502194,53.9326468768707,54.608379733956355,0.4095398702524662,0.21191541406387415,0.52073931248637,0.46255057077030415,9.190745984049649,0.4699974060058594,0.23850848328257257,-0.24749870300293253,-0.8649936628044372,0.3699962567985722,-0.5562461829036849,0.06124877689781982,0.9481974029541007,13.636659196226923,-44.8903121122262,0.3087474799007506,10,0.31999778747558594,0.22499847412109375,0.3774986267089844,0.5749988555908203,-1.8100013732910156,3,-0.04849502861394961,5.333407508662619,36.06999969482422,3.1667037543313095,36.31999969482422,-2.0399621587805363,36.27000045776367,-0.04849502861394961
9513,2010-10-29,36.25,36.27000045776367,35.849998474121094,35.86000061035156,1361800.0,0.01031212154041894,-1.0487718645329365,-1.9499895096225373,56.69017726300106,55.41596018435525,-0.018880962680889013,-0.1533441656929213,0.1454665153297583,0.08806240840104351,8.856429519209637,0.4200019836425781,0.19879918893222026,0.11450023651123331,-0.5050913450434535,0.7340918180659202,-0.19529555426611012,0.42429602728857674,0.5568344680786126,55.68194133176122,-2.796953303528575,0.3097957907773438,10,-0.05000114440917969,-0.14500045776367188,0.00749969482421875,0.2049999237060547,-2.3499984741210938,4,-0.06124141298491381,-1.4736636048787832,35.880001068115234,5.333407508662619,36.06999969482422,3.1667037543313095,36.31999969482422,-0.06124141298491381
9514,2010-11-01,36.20000076293945,36.4900016784668,36.099998474121094,36.290000915527344,2073600.0,-0.001379289298221953,-1.6896334004182945,-0.2307699831761806,56.6901772630012,56.159313213577605,-0.0020145961546376157,-0.08734574853863819,0.18531119176144273,0.13355544658186602,8.70210161618184,0.3900032043457031,0.16558404568856844,0.05150089263916158,-0.5616969094974564,0.6646986947757796,-0.2550980084291439,0.35809979370746703,0.5858969822082543,60.2740298694648,1.602264258014202,0.306598901068309,11,-1.9073486328125e-06,-0.095001220703125,0.057498931884765625,0.25499916076660156,-2.3300018310546804,0,-0.06353588918747266,-1.0487718645329365,36.25,-1.4736636048787832,35.880001068115234,5.333407508662619,36.06999969482422,-0.06353588918747266
9515,2010-11-02,36.40999984741211,36.4900016784668,36.18999862670898,36.349998474121094,1870100.0,0.005801079559303313,1.7272380490004633,-0.6666807951511041,45.8149950005462,54.8724861004044,-0.16860511212352947,-0.27522690899023416,-0.04099353902708458,-0.07817775965166618,8.662805633674772,0.3000030517578196,0.12508073531581942,0.23850002288818217,-0.37784834427719716,0.8548483900535615,-0.06967416069451104,0.5466742064708754,0.35537990926330565,89.04089545687322,33.30579049505483,0.3081741835826914,11,-0.21000099182128906,-0.30500030517578125,-0.08500003814697266,0.04500007629394531,-1.9199981689453054,1,-0.05987366971468766,-1.6896334004182945,36.20000076293945,-1.0487718645329365,36.25,-1.4736636048787832,35.880001068115234,-0.05987366971468766
9516,2010-11-03,36.33000183105469,36.52999877929688,36.16999816894531,36.459999084472656,1415700.0,-0.0021971441003207914,1.6667043431573907,-2.1665713014177634,45.21743024468888,53.96352956367107,-0.08500455205540192,-0.18502556312522955,0.02111073486972259,-0.0039093860644499046,8.655168980884332,0.3600006103515696,0.12115997613638996,0.14600200653076456,-0.47266910316633215,0.7646731162278613,-0.16333354831778024,0.45533756137930936,0.41527029691788186,72.97330735207626,20.61752263791211,0.3093355548485479,11,-0.1300029754638672,-0.22500228881835938,0.0749979019165039,0.12499809265136719,-1.8500022888183594,2,-0.06248280603782652,1.7272380490004633,36.40999984741211,-1.6896334004182945,36.20000076293945,-1.0487718645329365,36.25,-0.06248280603782652
9517,2010-11-04,36.65999984741211,36.9900016784668,36.5099983215332,36.54999923706055,2124700.0,0.009083347088503002,-4.052601991647928,-0.8461764188039205,50.9727522498653,53.27796235333864,-0.40070456847545444,-0.4448984086788954,-0.33427624646624565,-0.34272612932215907,7.949419540111119,0.6599998474121094,0.15323852324944198,0.4170000076293974,-0.14108333130723594,0.9750833465660307,0.13795833816107717,0.6960416770977176,-0.9000015258789062,71.05255232645686,21.39229202624263,0.2790416694683168,11,-0.2849998474121094,-0.4849987030029297,-0.26000022888183594,-0.2049999237060547,-2.1399993896484375,3,-0.07092194448835032,1.6667043431573907,36.33000183105469,1.7272380490004633,36.40999984741211,-1.6896334004182945,36.20000076293945,-0.07092194448835032
9518,2010-11-05,36.61000061035156,36.61999893188477,36.36000061035156,36.59000015258789,1501900.0,-0.001363863537060972,12.000858369094448,0.1818213344430573,54.132269836140495,53.163627008368174,-0.34987386239743046,-0.3382057430059646,-0.3010990836116534,-0.30176624705659094,6.992602146892474,0.2999992370605469,0.13801510005354345,0.32000064849853516,-0.1912618207133363,0.8312631177104066,0.06436941389259943,0.5756318831044709,-0.8254022216796884,57.30340449789764,9.197264874436598,0.25563123460593495,11,-0.2350006103515625,-0.4349994659423828,-0.29250049591064453,-0.1550006866455078,-1.8699989318847585,4,-0.06937997468399804,-4.052601991647928,36.65999984741211,1.6667043431573907,36.33000183105469,1.7272380490004633,36.40999984741211,-0.06937997468399804
9519,2010-11-08,36.38999938964844,36.5,36.36000061035156,36.45000076293945,1293100.0,-0.006009320323281275,-1.3333439298089456,-3.0,58.2222403068049,53.63571159995646,-0.12411247126669878,-0.08142462133984196,-0.11758693897819228,-0.10015902119067732,6.42388317749474,0.25,0.1318008499266412,0.07399940490722656,-0.39877031328731505,0.5467691231017682,-0.16238545419004424,0.31038426400449737,-0.581292935180663,26.82930233207263,-24.589461429006235,0.23638485909726978,11,-0.0149993896484375,-0.2149982452392578,-0.07249927520751953,0.06500053405761719,-1.6100006103515625,0,-0.0684253340349833,12.000858369094448,36.61000061035156,-4.052601991647928,36.65999984741211,1.6667043431573907,36.33000183105469,-0.0684253340349833
9520,2010-11-09,36.04999923706055,36.36000061035156,36.0099983215332,36.33000183105469,1430700.0,-0.009343230510869605,1.0588360690684289,4.666603089834065,45.762676248712964,51.93726280995907,0.19395706410585944,0.29164267839814784,0.19701761580688526,0.2247121457928003,5.470365788576757,0.3800010681152344,0.09719988492491183,-0.2775007247924819,-0.7088446103886739,0.15384316080371008,-0.4931726675905779,-0.061828781994385906,-0.2176668781127944,4.08171209254891,-47.06949504346438,0.2156719427980959,11,0.34000205993652344,0.1250019073486328,0.2675008773803711,0.4050006866455078,-0.9500007629394602,1,-0.06047157701281347,-1.3333439298089456,36.38999938964844,12.000858369094448,36.61000061035156,-4.052601991647928,36.65999984741211,-0.06047157701281347
9521,2010-11-10,34.84999847412109,35.86000061035156,34.540000915527344,35.09999847412109,6114700.0,-0.03328712311610316,-2.034499087975355,0.8928488712687838,29.344663702570216,49.205264679481246,1.3440417327300835,1.4269775162244471,1.348128486467381,1.4030910853496934,6.087965430886385,1.5099983215332031,0.04388226213149693,-1.3900014877319435,-2.163156821530073,-0.6168461539338139,-1.7765791546310084,-1.0034238208328787,2.1400032043457102,12.652957635074985,-37.93177366344238,0.3865776668990657,11,0.9150028228759837,0.9150028228759837,1.3925018310546946,1.605001449584968,0.5400009155273509,2,-0.01032989415829122,1.0588360690684289,36.04999923706055,-1.3333439298089456,36.38999938964844,12.000858369094448,36.61000061035156,-0.01032989415829122
9522,2010-11-11,34.5,34.720001220703125,34.18000030517578,34.650001525878906,3639700.0,-0.010042998262424274,2.7241324879640105,0.600006103515625,25.329760861097284,45.7207739681586,1.6513590484774667,1.7028253643217113,1.6535109554465777,1.7368772270917106,6.885354690939027,0.6699981689453054,-0.02336539752816691,-1.6375000000000028,-2.7194844372243026,-0.5555155627757031,-2.1784922186121563,-1.0965077813878494,2.441001663208006,13.114748972454393,-32.817003833655605,0.5409922186121509,11,1.085000991821289,1.085000991821289,1.7200002670288086,1.9549999237060547,0.2700004577636719,3,-0.0005797234134398144,-2.034499087975355,34.84999847412109,1.0588360690684289,36.04999923706055,-1.3333439298089456,36.38999938964844,-0.0005797234134398144
9523,2010-11-12,34.52000045776367,34.68000030517578,34.25,34.389999389648445,2555200.0,0.0005797234134397034,-1.0975632449129598,-0.8666649712628589,26.415040018425756,42.356869829872444,1.519994711917306,1.6002655643396508,1.576923791038432,1.6987001070428747,7.346532015165488,0.43000030517578125,-0.10030422914586268,-1.5129995346069336,-2.7891303595981043,-0.2368687096157629,-2.151064947102519,-0.8749341221113482,2.3105611511230464,14.655180918618685,-29.41035831276774,0.6380654124955856,11,1.0650005340576172,1.0650005340576172,1.6599998474121094,1.9349994659423828,0.32999801635741477,4,0.0,2.7241324879640105,34.5,-2.034499087975355,34.84999847412109,1.0588360690684289,36.04999923706055,0.0
9524,2010-11-15,34.669998168945305,34.779998779296875,34.52000045776367,34.639999389648445,1703400.0,0.004345240706620457,1.079986572265625,0.23075794477527817,28.346379432219223,40.41591254450278,1.2629557324046772,1.3841959501670118,1.4066997765089226,1.5358439176314178,8.266440082013682,0.2599983215332031,-0.141220673820321,-1.2760017395019574,-2.675226090780072,0.12322261177615701,-1.975613915141011,-0.5763895638629037,2.0545409877929757,22.4769630814347,-20.073342441764073,0.6996121756390569,11,0.9150028228759837,0.9150028228759837,1.4575023651123118,1.7850017547607493,-0.3399963378906108,0,0.0020191379641953944,-1.0975632449129598,34.52000045776367,2.7241324879640105,34.5,-2.034499087975355,34.84999847412109,0.0020191379641953944
9525,2010-11-16,34.470001220703125,34.72999954223633,34.389999389648445,34.560001373291016,2601300.0,-0.005768588370486882,-1.7199597174116363,-3.0001271617511667,28.723350289857052,38.58323699396592,1.2950080349684328,1.5411315174569893,1.593723093666533,1.7272773510247035,9.289024878260618,0.3400001525878835,-0.2318070380288475,-1.3984987258911161,-2.9444719600111995,0.14747450822896724,-2.171485342951158,-0.6255121088310744,2.152756381972658,17.261956121906806,-25.131749339663358,0.7729866170600403,11,1.114999771118164,1.114999771118164,1.4899988174438477,1.9849987030029297,0.009998321533203125,1,0.008993256385716686,1.079986572265625,34.669998168945305,-1.0975632449129598,34.52000045776367,2.7241324879640105,34.5,0.008993256385716686
9526,2010-11-17,34.439998626708984,34.59000015258789,34.34999847412109,34.389999389648445,2783500.0,-0.0008703972419972228,-2.6923031779098556,-0.5555461365658516,29.999915228733997,36.25292176939576,1.1496138888119845,1.5057829489723957,1.6091688373639812,1.7412697989483803,10.559925372049433,0.24000167846680398,-0.3289282228908732,-1.3380012512207031,-2.9976731512326467,0.3216706487912404,-2.167837201226675,-0.5081653012147314,2.0850486840667983,43.33316379080147,-2.5866582888768974,0.82983595000597,11,0.9600009918212891,1.1450023651123047,1.5000009536743164,2.0150012969970703,0.06999969482421164,2,0.019163759399811964,-1.7199597174116363,34.470001220703125,1.079986572265625,34.669998168945305,-1.0975632449129598,34.52000045776367,0.019163759399811964
9527,2010-11-18,34.61999893188477,34.759998321533196,34.380001068115234,34.56999969482422,2065200.0,0.00522648990572816,1.3030275006647423,1.0000000000002842,26.09963654018479,33.138184736511796,0.7261727278417922,1.2579644173603768,1.4151136240863949,1.5546061327721006,11.816717562737992,0.37999725341796164,-0.4125631723990111,-1.0740009307861271,-2.791483126104062,0.6434812645318075,-1.932742028445098,-0.21525983312715624,1.8112464986670105,69.81128001382065,24.08835881559709,0.858741097658968,11,0.7200012207031179,0.9650020599365163,1.4225006103515554,1.835000991821282,-0.06999969482421875,3,0.022241492822649978,-2.6923031779098556,34.439998626708984,-1.7199597174116363,34.470001220703125,1.079986572265625,34.669998168945305,0.022241492822649978
9528,2010-11-19,34.650001525878906,34.709999084472656,34.360000610351555,34.610000610351555,1992700.0,0.0008666260808720683,3.3750894091842003,0.8000305180438219,27.1386244791355,29.684449644548522,0.4346100255696115,1.1515368802842616,1.3704701998163245,1.5212403746575944,13.151472850714994,0.34999847412110086,-0.4986354378282698,-0.9579984664917021,-2.7049553644129745,0.7889584314295703,-1.8314769154523418,-0.08452001753106231,1.6911940996578352,69.76810205638701,24.816482619383777,0.8734784489606373,11,0.6199989318847656,0.9349994659423828,1.3924980163574219,1.8049983978271484,0.0,4,0.0034631724848595002,1.3030275006647423,34.61999893188477,-2.6923031779098556,34.439998626708984,-1.7199597174116363,34.470001220703125,0.0034631724848595002
9529,2010-11-22,34.830001831054695,34.880001068115234,34.529998779296875,34.669998168945305,3272200.0,0.005194813773423679,1.6923031779101498,3.9999999999996447,26.48810233389311,27.542830320679652,0.011234342380667783,0.904498182072011,1.1753621767942164,1.3428812420290654,14.030711744940369,0.3500022888183594,-0.6352526157056388,-0.7059982299804588,-2.45676853477768,1.0447720748167626,-1.581383382379073,0.16938692241815545,1.4247459816676056,90.56622785867123,49.07693290962471,0.8753851523986118,11,0.18999862670897727,0.7549991607665945,1.2649974822997976,1.62499809265136,-0.270000457763679,0,0.0005741212177761135,3.3750894091842003,34.650001525878906,1.3030275006647423,34.61999893188477,-2.6923031779098556,34.439998626708984,0.0005741212177761135
9530,2010-11-23,34.0,34.650001525878906,33.93000030517578,34.47999954223633,4915100.0,-0.023830082900387906,-1.322588584191129,-2.9999284760630562,21.65448315036403,26.68836581487897,0.5809569122100342,1.6356398537407415,1.992550552246044,2.174025624446429,15.657436958701881,0.9000015258789134,-0.8153969563623988,-1.4200000762939453,-3.2573439812014158,0.41734382861352515,-2.3386720287476805,-0.5013281238402101,2.171757912420439,7.368383011359758,-28.893410056325603,0.9186719524537355,11,0.4050006866455078,1.460000991821289,2.094999313354492,2.4549999237060547,0.75,1,0.00970593620749094,1.6923031779101498,34.830001831054695,3.3750894091842003,34.650001525878906,1.3030275006647423,34.61999893188477,0.00970593620749094
9531,2010-11-24,33.97999954223633,33.990001678466804,33.439998626708984,33.790000915527344,3894700.0,-0.0005882487577550943,4.23805198815615,-0.3958308498040992,14.736866409409046,25.511377542469166,0.5191657039976647,1.5716118799899732,1.9840890993736053,2.188996458634257,17.100746711899546,0.5600013732910156,-1.0103886823695234,-1.3355005264282198,-3.253169175177675,0.5821681223212352,-2.2943348508029473,-0.3766662020534923,2.05725291374943,37.5,5.406062558422441,0.9588343243747264,11,0.18000030517578125,1.2350006103515625,2.114999771118164,2.4750003814697266,0.7099990844726562,2,0.014714538161735735,-1.322588584191129,34.0,1.6923031779101498,34.830001831054695,3.3750894091842003,34.650001525878906,0.014714538161735735
9532,2010-11-26,34.139999389648445,34.220001220703125,33.689998626708984,33.830001831054695,1369100.0,0.004708647721235026,1.255324329589056,1.6315778906579397,18.4143362237851,24.62241045417576,0.3383059782726221,1.3434511210092879,1.79174166813349,2.0154256970389994,18.703989767308272,0.5300025939941406,-1.1595130472174162,-1.0885005950927678,-3.0555802978804536,0.8785791076949181,-2.0720404464866107,-0.10496074369892483,1.6894727599951693,48.611081676769025,18.891938886556296,0.9835398513938416,11,0.02000045776366477,1.075000762939446,1.9650001525878835,2.31500053405761,0.31999969482421164,4,0.01083769591387096,4.23805198815615,33.97999954223633,-1.322588584191129,34.0,1.6923031779101498,34.830001831054695,0.01083769591387096
9533,2010-11-29,34.029998779296875,34.06999969482422,33.700000762939446,33.919998168945305,2444600.0,-0.00322204488336697,2.8946755541279257,0.35484347312465375,18.947385328284682,23.57807777596081,0.41514748375720956,1.3477047435112937,1.8677719889278066,2.107884528496939,20.41772448250074,0.4399986267089986,-1.1542107414201297,-1.087501144409181,-3.0624060579682038,0.8874037691498415,-2.074953601188689,-0.10004868762967334,1.6083154885119697,40.97216335353707,10.437724811651751,0.9874524567795111,11,0.13000106811523438,1.1850013732910156,2.132500648498535,2.4250011444091797,0.5400009155273438,0,0.015280648733964508,1.255324329589056,34.139999389648445,4.23805198815615,33.97999954223633,-1.322588584191129,34.0,0.015280648733964508
9534,2010-11-30,33.900001525878906,34.09000015258789,33.700000762939446,33.75,3030800.0,-0.0038200781099367864,-2.1199951171873797,1.3636426688860266,20.055743456838258,22.615010350069834,0.47431348142995233,1.3666244909705298,1.955140370748822,2.222280079373327,22.26610336446834,0.3899993896484446,-1.1013060172443758,-1.1024984359741197,-3.0798533513169346,0.8748564793686953,-2.091175893645527,-0.1138209783027122,1.5624474906419508,38.01667743816895,3.965286943463248,0.9886774576714079,11,0.2599983215332031,1.3149986267089844,2.262497901916504,2.5549983978271484,0.7199974060058665,1,0.022123892809487344,2.8946755541279257,34.029998779296875,1.255324329589056,34.139999389648445,4.23805198815615,33.97999954223633,0.022123892809487344
9535,2010-12-01,34.22999954223633,34.279998779296875,33.810001373291016,34.15999984741211,3342300.0,0.009734454321646657,4.529440804236604,0.46665988505162503,38.602949941868054,23.570903095973616,0.11922925116474659,0.9116744065805662,1.5925615555841972,1.8838697242771474,24.041287023408707,0.4699974060058594,-1.048708097419322,-0.6635004043579116,-2.552541380468881,1.2255405717530579,-1.6080208924133998,0.2810200836975767,1.0706534430995802,94.04771095499113,54.92298988028392,0.944520488055486,12,-0.06999969482421875,0.9850006103515625,2.0074996948242188,2.2250003814697266,0.25,2,0.009640719703998268,-2.1199951171873797,33.900001525878906,2.8946755541279257,34.029998779296875,1.255324329589056,34.139999389648445,0.009640719703998268
9536,2010-12-02,34.060001373291016,34.25,33.919998168945305,34.130001068115234,2532400.0,-0.004966350313138412,1.129060838747831,-1.0,41.338599824283484,25.26412123865125,0.2566452184000241,0.9516834951695969,1.7192723063792315,2.0432639241623605,25.81560958881347,0.3300018310546946,-1.0179698079455193,-0.7199985504150419,-2.5161228690816984,1.0761257682516145,-1.6180607097483701,0.17806360891828632,1.091799263354737,62.712313710277044,19.459037052749608,0.8980621593333273,12,0.09999847412109375,1.154998779296875,2.1774978637695312,2.394998550415039,0.539997100830071,3,0.02025832645004133,4.529440804236604,34.22999954223633,-2.1199951171873797,33.900001525878906,2.8946755541279257,34.029998779296875,0.02025832645004133
9537,2010-12-03,34.060001373291016,34.18000030517578,33.77000045776367,34.029998779296875,3075000.0,0.0,2.0370307577106206,-0.42861035422343324,40.873021880042806,26.790165394307618,0.18869962903610826,0.7872748693385532,1.6866980667110454,2.0349473372764493,26.753736324429823,0.4099998474121094,-0.9761064328424496,-0.589998626708983,-2.1774358725267717,0.9974386191088058,-1.3837172496178738,0.20371999619990788,0.9548551025597973,62.06928303177437,14.570703603779783,0.7937186229088928,12,0.09999847412109375,1.154998779296875,2.1449975967407227,2.394998550415039,0.48999786376953836,4,0.018496689019865897,1.129060838747831,34.060001373291016,4.529440804236604,34.22999954223633,-2.1199951171873797,33.900001525878906,0.018496689019865897
9538,2010-12-06,34.06999969482422,34.59999847412109,33.889999389648445,34.060001373291016,1964500.0,0.0002935502386984812,-3.0571110941570954,0.333248569612206,37.39497549294627,28.00204018975797,0.09809126224497078,0.6084234490980975,1.6413133090054473,2.0138917509305685,27.767235031565402,0.709999084472642,-0.941708439018214,-0.4530002593994169,-1.7622397753882453,0.8562392565894115,-1.1076200173938275,0.20161949859499373,0.8188681530952451,41.11109698256758,-9.157942702521439,0.6546197579944134,12,-0.024999618530273438,1.1450004577636719,2.0824995040893555,2.385000228881836,0.8300018310546875,0,0.011447003027349245,2.0370307577106206,34.060001373291016,1.129060838747831,34.060001373291016,4.529440804236604,34.22999954223633,0.011447003027349245
9539,2010-12-07,33.900001525878906,34.240001678466804,33.81999969482422,34.220001220703125,2446300.0,-0.004989673333373634,1.3333403975754994,-32.00534147272034,37.87233904402016,29.804024177941983,0.13666775971758938,0.6137814019873176,1.773542504623947,2.175404305364708,28.876743570376224,0.42000198364258523,-0.9143824715386728,-0.4984985351562514,-1.4968602674421163,0.49986319712961347,-0.9976794012991803,0.0006823309866774707,0.8729567843437209,15.6628167240406,-37.1793775378237,0.499180866142931,12,0.11999702453613281,1.3149986267089844,2.252497673034668,2.5549983978271484,1.0199966430663991,1,0.019763956896398538,-3.0571110941570954,34.06999969482422,2.0370307577106206,34.060001373291016,1.129060838747831,34.060001373291016,0.019763956896398538
9540,2010-12-08,33.86999893188477,34.0,33.639999389648445,33.830001831054695,2548100.0,-0.0008850322313770365,1.400010172551978,-0.12499105929475716,37.87233904402028,32.37463224845435,0.16348233609658536,0.49760223226081024,1.7575563961208402,2.193147881382693,31.049777536825896,0.3600006103515554,-0.8978197599897157,-0.4195011138915916,-1.0762383526894226,0.23723612490623935,-0.7478697332905071,-0.09113249449267613,0.7963226036567619,23.958308498041347,-28.843863039255595,0.32836861939891454,12,0.2499999999999929,1.345001220703118,2.2825002670288015,2.585000991821282,1.0800018310546733,2,0.022143490512305908,1.3333403975754994,33.900001525878906,-3.0571110941570954,34.06999969482422,2.0370307577106206,34.060001373291016,0.022143490512305908
9541,2010-12-09,34.490001678466804,34.59999847412109,33.990001678466804,34.009998321533196,5677000.0,0.018305366582056948,-1.3461566676937167,12.00095374344337,47.67030088243901,35.62529498830477,-0.4208226945421316,-0.15890031189596954,1.11168356161523,1.557501067754437,30.424944367177126,0.7299995422363139,-0.8814149078293099,0.21850147247315022,-0.3916332125377764,0.8286361574840768,-0.08656587003230953,0.52356881497861,-1.0500030517578196,88.54198952546841,36.326102994321694,0.3050673425054623,12,-0.37000274658203836,0.7249984741210866,1.6624975204467702,1.9649982452392507,0.5900001525878906,3,-0.0002900010363502403,1.400010172551978,33.86999893188477,1.3333403975754994,33.900001525878906,-3.0571110941570954,34.06999969482422,-0.0002900010363502403
9542,2010-12-10,34.47999954223633,34.650001525878906,34.25,34.529998779296875,2757600.0,-0.0002900010363502403,1.7585862173289661,-0.10416434872446644,46.93137264352971,38.73462691222089,-0.399534984213993,-0.15860515541577058,1.103870252507967,1.5599450779908182,29.310915542576264,0.40000152587890625,-0.7551993930142942,0.20949935913085938,-0.39912210342387056,0.8181208216855893,-0.09481137214650204,0.5138100904082208,-1.0168009185791007,83.16815603211882,31.802184684823423,0.3043107312773633,12,-0.33499908447265625,0.7350006103515625,1.672499656677246,1.9750003814697266,0.3699989318847585,4,0.003480247490658117,-1.3461566676937167,34.490001678466804,1.400010172551978,33.86999893188477,1.3333403975754994,33.900001525878906,0.003480247490658117
9543,2010-12-13,34.52000045776367,34.529998779296875,34.279998779296875,34.439998626708984,2765400.0,0.00116011937524374,4.0000762951094835,-1.6000610360875869,44.10644016366921,41.40692654631322,-0.4053460716846047,-0.20933898980315746,1.0351904917935641,1.5095081719241747,28.136683216010894,0.25,-0.5975890713505123,0.24950027465820312,-0.3591211878965268,0.8581217372129331,-0.05481045661915829,0.5538110059355645,-1.0093297180175753,87.1286343412673,39.03907972420238,0.3043107312773633,12,-0.375,0.5099983215332031,1.755000114440918,1.9349994659423828,0.7299995422363281,0,0.0008690260399499827,1.7585862173289661,34.47999954223633,-1.3461566676937167,34.490001678466804,1.400010172551978,33.86999893188477,0.0008690260399499827
9544,2010-12-14,34.740001678466804,34.830001831054695,34.43000030517578,34.43000030517578,1842900.0,0.006373152311290209,-1.58064357349417,3.8749284760634115,68.31686907848642,44.70847311704859,-0.5516774108893685,-0.4467309500263852,0.7933113010036479,1.2784879127054012,27.093961489014546,0.40000152587891336,-0.45203042302991747,0.46600131988525817,-0.15301035267366103,1.0850129924441774,0.15649548360580212,0.7755071561647142,-1.1837577072753973,92.43697748371544,37.577302841939215,0.3095058362794587,12,-0.5050010681152344,0.2299976348876882,1.5349988937377859,1.7149982452392507,0.5799980163574148,1,0.004605637296536846,4.0000762951094835,34.52000045776367,1.7585862173289661,34.47999954223633,-1.3461566676937167,34.490001678466804,0.004605637296536846
9545,2010-12-15,34.779998779296875,34.799999237060554,34.610000610351555,34.61999893188477,1964100.0,0.0011513269688430139,-1.1111370138815213,0.5161262536146826,69.6078523036876,47.84950117031571,-0.564852864644287,-0.4872970027977317,0.7311274754647314,1.2283908323486017,25.83210489170146,0.18999862670899859,-0.29619000387000227,0.49049854278564453,-0.1637018981910927,1.1446989837623818,0.1633983222972759,0.8175987632740132,-1.1473293365136712,94.04725682444591,35.4636111182032,0.3271002204883677,12,-0.5449981689453054,0.12000083923339844,1.4950017929077148,1.6750011444091797,0.2800025939941406,2,0.004025284489997283,-1.58064357349417,34.740001678466804,4.0000762951094835,34.52000045776367,1.7585862173289661,34.47999954223633,0.004025284489997283
9546,2010-12-16,35.09999847412109,35.169998168945305,34.779998779296875,34.81999969482422,2047800.0,0.00920068160021592,-1.1666596024244085,1.7499940395298714,71.81819127612172,51.28785332543559,-0.8066419141664483,-0.7961341495268357,0.38801107396589174,0.8915868342934559,24.70400342180196,0.3899993896484304,-0.12602724722824377,0.7774982452392507,0.031226928919920738,1.5237695615585807,0.40436258707958217,1.1506339033989192,-1.395489088041593,92.39132237573179,31.201763844940743,0.37313565815966565,12,-0.6949996948242116,-0.4499988555908132,1.1825027465820384,1.355001449584968,-0.09000015258789062,3,-0.0042734392507803864,-1.1111370138815213,34.779998779296875,-1.58064357349417,34.740001678466804,4.0000762951094835,34.52000045776367,-0.0042734392507803864
9547,2010-12-17,35.38999938964844,35.400001525878906,34.939998626708984,35.139999389648445,2368900.0,0.008262134704682955,2.407374964679288,0.8928610354223406,78.57147436616648,55.86301986690451,-0.9925161514679104,-1.0809095919087497,0.09712949777103574,0.5926841790492148,24.100278590705233,0.4600028991699219,-0.059847212387929005,1.0289991378784151,0.15039041553850296,1.9076078602183273,0.5896947767084555,1.4683034990483748,-1.568250900939681,99.10695431230032,33.899344844867414,0.4393043611699571,12,-0.8699989318847656,-0.9699993133544922,0.3750019073486328,0.6750011444091797,-0.3299980163574219,4,-0.008759467757561423,-1.1666596024244085,35.09999847412109,-1.1111370138815213,34.779998779296875,-1.58064357349417,34.740001678466804,-0.008759467757561423
9548,2010-12-20,34.77000045776367,35.36999893188477,34.740001678466804,35.31999969482422,2817300.0,-0.017519043305384008,-1.0655756158267473,-2.19999694824225,65.15678145764022,58.89462457952896,-0.29366155748567024,-0.4758571375865017,0.7029000091790394,1.2090273606666244,23.27173887170892,0.6499977111816335,-0.0014626337828360647,0.40300025939941264,-0.48550144311349186,1.2915019619123171,-0.04125059185704316,0.8472511106558684,-0.790426665337904,35.05151801164071,-32.207763497087555,0.44425085125645236,12,-0.25,-0.35000038146972656,0.8150005340576172,1.0699996948242188,-0.0800018310546875,0,0.0023007769716480997,2.407374964679288,35.38999938964844,-1.1666596024244085,35.09999847412109,-1.1111370138815213,34.779998779296875,0.0023007769716480997
9549,2010-12-21,34.84999847412109,34.970001220703125,34.709999084472656,34.90999984741211,1777400.0,0.0023007769716480997,1.8888465043338207,0.10909355731418488,61.83204550848323,61.556814186691504,-0.2511411837486577,-0.5842342365234074,0.6028621882612626,1.1237259183169215,22.824883158942427,0.26000213623046875,0.06589170986729442,0.4819984436035085,-0.4087392030718888,1.3727360902789059,0.036629620265806295,0.9273672669412107,-0.728381908350002,30.379441219928843,-32.107793726452265,0.44536882333769956,12,-0.15499687194823508,-0.42999839782714133,0.7350025177002024,0.990001678466804,-0.3999977111816406,1,0.011477806123175283,-1.0655756158267473,34.77000045776367,2.407374964679288,35.38999938964844,-1.1666596024244085,35.09999847412109,0.011477806123175283
9550,2010-12-22,34.330001831054695,34.72999954223633,34.130001068115234,34.560001373291016,2098600.0,-0.014920994715466929,1.1052730205258967,3.8332379680838575,54.54546622191812,62.320721446633634,0.3810392766869768,-0.04031398210262438,1.0979753144441773,1.63294650308859,21.344926104960592,0.7199974060058523,0.13437722433202737,-0.054498291015619316,-0.9286040497017822,0.8196074676705436,-0.4915511703586972,0.3825545883274586,1.0699996948242116,15.748085893735746,-44.78110817339735,0.4370528793430814,12,0.4349994659423757,0.08999824523925071,1.2549991607665945,1.4249992370605398,-0.19000244140625,2,0.028837687473525886,1.8888465043338207,34.84999847412109,-1.0655756158267473,34.77000045776367,2.407374964679288,35.38999938964844,0.028837687473525886
9551,2010-12-23,34.47999954223633,34.61999893188477,34.31999969482422,34.31999969482422,1576300.0,0.004369289344049676,-2.749994039529927,-0.6956528950292952,56.73075042059554,63.40954119964095,0.25644107508855285,-0.1590888907585395,0.8991784895701187,1.4753305980755513,19.218541593250038,0.299999237060554,0.2239686966122747,0.07049942016601562,-0.7832586606514766,0.9242575009835079,-0.35637962024273406,0.4973784605747653,0.8946019744873013,27.5589250367202,-31.42153776716759,0.4268790404087471,12,0.2850017547607422,-0.05999946594238281,1.105001449584961,1.105001449584961,-0.18000030517577414,3,0.016821399035815254,1.1052730205258967,34.330001831054695,1.8888465043338207,34.84999847412109,-1.0655756158267473,34.77000045776367,0.016821399035815254
9552,2010-12-27,34.509998321533196,34.610000610351555,34.43000030517578,34.47999954223633,1162500.0,0.000870034213896087,-1.7692939726508679,0.18749254941225324,57.00635743277798,64.84286534065303,0.25830908702577915,-0.1685907540197249,0.821334924464324,1.429986856212544,17.549024729939507,0.18000030517577414,0.32506948971977323,0.08199825286864382,-0.7631629426568836,0.9271594483941712,-0.3405823448941234,0.5045788506314111,0.8397111862182669,30.644992585937757,-29.331942852825122,0.4225805977627646,12,0.2550029754638743,-0.08999824523925071,0.9825019836425852,1.075002670288093,-0.12999725341796164,0,0.014488554746987958,-2.749994039529927,34.47999954223633,1.1052730205258967,34.330001831054695,1.8888465043338207,34.84999847412109,0.014488554746987958
9553,2010-12-28,34.549999237060554,34.650001525878906,34.419998168945305,34.52000045776367,762000.0,0.0011591109090955953,1.0000000000000617,1.0000000000004736,60.79731019335856,64.00735879786106,0.2492190480205494,-0.17669640233548023,0.7310332618846545,1.3763144869090311,15.757045411425583,0.23000335693360086,0.3592690573113657,0.09599914550781818,-0.7293711532005887,0.921369444216225,-0.31668600384638523,0.5086842948620216,0.7753161018981842,49.99977293472867,-14.93889933876298,0.4126851493542018,12,0.21500205993651633,-0.12999916076660867,0.9125013351440359,1.035001754760735,-0.07999801635742898,1,0.014761277785598326,-1.7692939726508679,34.509998321533196,-2.749994039529927,34.47999954223633,1.1052730205258967,34.330001831054695,0.014761277785598326
9554,2010-12-29,34.650001525878906,34.75,34.52000045776367,34.52000045776367,1103500.0,0.002894422316255252,-2.5384254232811996,4.333545269581883,62.662387927713894,63.23564053386397,0.1509853949586315,-0.22939060788147003,0.5873027777233659,1.2648398535515781,13.838733608517973,0.22999954223632812,0.40199521957111983,0.15850143432616903,-0.6281301277879336,0.9451329964402717,-0.23481434673088586,0.5518172153832239,0.6514075276629612,83.87118606525604,13.180825737191185,0.39331578105705134,12,0.11499977111816406,-0.23000144958496094,0.7774991989135742,0.9349994659423828,-0.23000335693360086,2,0.0011543174334409656,1.0000000000000617,34.549999237060554,-1.7692939726508679,34.509998321533196,-2.749994039529927,34.47999954223633,0.0011543174334409656
9555,2010-12-30,34.560001373291016,34.669998168945305,34.490001678466804,34.610000610351555,1105400.0,-0.0025974068867117284,1.1176760990059116,-0.3846063558202452,51.372545499696194,60.96390211426114,0.23076447177756165,-0.11952819797717495,0.6442001142232812,1.342248850625495,12.337201822731153,0.17999649047850141,0.45144649419647465,0.05200119018554972,-0.72532399365749,0.8293263740285894,-0.3366614017359666,0.440663782107066,0.7179795205423218,55.81430421745534,-12.096710781056522,0.3886625919215198,12,0.2049999237060547,-0.1400012969970703,0.7424993515014648,1.0249996185302734,-0.3300018310546875,3,-0.0031828879045294745,-2.5384254232811996,34.650001525878906,1.0000000000000617,34.549999237060554,-1.7692939726508679,34.509998321533196,-0.0031828879045294745
9556,2010-12-31,34.75,34.880001068115234,34.5,34.5,1129700.0,0.005497645230298609,-2.040008544921875,-5.000076295110194,54.94507797795299,58.338746960015186,-0.0157598260495746,-0.2689738264948289,0.41520925661518504,1.1372829866369756,10.839845273594207,0.3800010681152344,0.4251935058094958,0.2074998855590806,-0.5470190855480652,0.9620188566662264,-0.1697595999944923,0.5847593711126535,0.5050212973189758,71.73907635151429,5.520130576449631,0.3772594855535745,12,0.0,-0.3299999237060547,0.18250083923339844,0.7100009918212891,-0.4099998474121094,4,-0.017553974398605954,1.1176760990059116,34.560001373291016,-2.5384254232811996,34.650001525878906,1.0000000000000617,34.549999237060554,-0.017553974398605954
9557,2011-01-03,34.689998626708984,34.860000610351555,34.529998779296875,34.860000610351555,1904600.0,-0.0017266582242019268,2.882329182093812,-0.6800079345702841,53.09088437412437,56.99809172851342,-0.07319276616024695,-0.16796638378251316,0.4331053710143635,1.1869257499592791,9.035430070371836,0.3300018310546804,0.38952007486014395,0.11599864959716655,-0.6055896013147759,0.837586900509109,-0.24479547585880113,0.4767927750531342,0.5425222660259195,58.69538175756986,-4.677097906662766,0.36079412545597017,1,-0.1399974822998047,-0.1699981689453125,-0.002498626708984375,0.5250015258789062,-0.1699981689453125,0,-0.011242415828409902,-2.040008544921875,34.75,1.1176760990059116,34.560001373291016,-2.5384254232811996,34.650001525878906,-0.011242415828409902
9558,2011-01-04,34.459999084472656,34.790000915527344,34.389999389648445,34.669998168945305,2875500.0,-0.006630139848412764,-1.2857329700273001,1.235274318411319,44.9274721325748,55.119805797856934,0.12092524235137603,0.09776129342047568,0.6152022757175075,1.4054433728286142,8.087528171744879,0.40000152587889914,0.3104361250878185,-0.1335008621215792,-0.8178600416061101,0.5508583173629518,-0.47568045186384467,0.2086787276206863,0.7504714117698512,14.285603070430284,-43.53455576707769,0.3421795897422655,1,0.045001983642578125,0.060001373291015625,0.22750091552734375,0.7550010681152344,-0.1699981689453125,1,-0.0023214747093092125,2.882329182093812,34.689998626708984,-2.040008544921875,34.75,1.1176760990059116,34.560001373291016,-0.0023214747093092125
9559,2011-01-05,34.56999969482422,34.689998626708984,34.389999389648445,34.450000762939446,1588500.0,0.0031921245871746606,-1.4999761583089182,-0.5714259763851576,46.28976122372501,54.20250524250214,-0.0368446636348807,0.04271913026869356,0.46081333883856956,1.2827275893845993,6.970242978207109,0.29999923706053977,0.17908903137878696,-0.057000160217285156,-0.659069903697258,0.5450695832626877,-0.3580350319572716,0.2440347115227013,0.6188614128557433,36.734630325959955,-15.821320522875013,0.3010348717399858,1,0.030000686645507812,-0.049999237060546875,0.11750030517578125,0.6450004577636719,-0.1399993896484375,2,-0.0028926374024835777,-1.2857329700273001,34.459999084472656,2.882329182093812,34.689998626708984,-2.040008544921875,34.75,-0.0028926374024835777
9560,2011-01-06,34.61999893188477,34.650001525878906,34.400001525878906,34.529998779296875,1770500.0,0.0014463187012418999,2.3332146580881417,0.7500079473567239,40.62498603012747,52.41297586578347,-0.04624495508078752,0.05458769155674048,0.3644797081584201,1.2188974342728542,5.49225528696179,0.25,0.11865207288393265,-0.0445009231567326,-0.5302323848842292,0.441230538570764,-0.2873666540204809,0.1983648077070157,0.5476849750038966,46.93852130384417,-0.5546247691082868,0.24286573086374835,1,0.015001296997063207,-0.09999847412110086,0.06750106811522727,0.5950012207031179,-0.1399993896484446,3,-0.005777029725881011,-1.4999761583089182,34.56999969482422,-1.2857329700273001,34.459999084472656,2.882329182093812,34.689998626708984,-0.005777029725881011
9561,2011-01-07,34.47999954223633,34.689998626708984,34.360000610351555,34.549999237060554,1936100.0,-0.004043887751813524,-1.1290362276038073,-0.7777730682829829,31.12027415257245,49.53674439020508,0.10477236840846871,0.20427248186851443,0.46362206449906296,1.334371431571057,5.341175526999118,0.329998016357429,0.060253358829868375,-0.18400020599365519,-0.6705081171085467,0.30250770512123637,-0.4272541615510974,0.05925374956378704,0.6669307078768725,23.999786376954546,-16.263771599744743,0.2432539555574448,1,0.1400012969970703,0.04000091552734375,0.20750045776367188,0.7350006103515625,0.049999237060546875,4,-0.007250580142663887,2.3332146580881417,34.61999893188477,-1.4999761583089182,34.56999969482422,-1.2857329700273001,34.459999084472656,-0.007250580142663887
9562,2011-01-10,34.59999847412109,34.709999084472656,34.310001373291016,34.310001373291016,1872100.0,0.003480247490658117,-1.7586324831296616,-4.142833787465418,45.5496681599301,47.84256194204636,-0.001248796210475689,0.09878950457149216,0.309443274596525,1.18981691367334,5.335695786236388,0.3999977111816406,0.06400716637530479,-0.07000122070313353,-0.5498690426558284,0.4098666012495613,-0.30993513167948095,0.1699326902732139,0.5265931923521521,60.41612029023368,18.68802725695047,0.23993391097634836,1,-0.004997253417961645,-0.07999801635741477,0.08750152587891336,0.615001678466804,-0.07999801635741477,0,-0.007514402687839983,-1.1290362276038073,34.47999954223633,2.3332146580881417,34.61999893188477,-1.4999761583089182,34.56999969482422,-0.007514402687839983
9563,2011-01-11,34.549999237060554,34.700000762939446,34.419998168945305,34.59999847412109,1991900.0,-0.0014450647186567966,1.2399865724706403,-0.17241288591305817,42.02126904058026,45.5491042879204,0.05447954725951121,0.15931981775149495,0.31204894713390985,1.2211074122903725,5.329919913473762,0.2800025939941406,0.046914890334200265,-0.1215003967285071,-0.5995782792844366,0.35657748582742244,-0.3605393380064683,0.11753854454945412,0.5566606174455231,59.9998092640471,16.140702537050785,0.23903894127796307,1,0.04500198364257102,-0.029998779296882105,0.13750076293944602,0.6650009155273366,0.3899993896484304,1,-0.0008682714894159282,-1.7586324831296616,34.59999847412109,-1.1290362276038073,34.47999954223633,2.3332146580881417,34.61999893188477,-0.0008682714894159282
9564,2011-01-12,34.900001525878906,35.02000045776367,34.560001373291016,34.709999084472656,1661600.0,0.01013031249051144,1.139529107006618,-3.800106813154357,66.66666666666666,47.24845108425045,-0.2864546542340918,-0.18770480687948776,-0.08064513020596564,0.8521659500669969,5.618706861497466,0.4700012207031179,0.035155931210006486,0.22050189971923828,-0.26765107037442704,0.7086548698129036,-0.023574585327594377,0.46457838476607094,0.18712515289935538,83.09872019428117,34.20969913921883,0.24407648504683394,1,-0.2350006103515625,-0.3800010681152344,-0.2700014114379883,0.3149986267089844,-1.3199996948242116,2,-0.01747852675305006,1.2399865724706403,34.549999237060554,-1.7586324831296616,34.59999847412109,-1.1290362276038073,34.47999954223633,-0.01747852675305006
9565,2011-01-13,34.919998168945305,35.11999893188477,34.720001220703125,34.720001220703125,1414900.0,0.0005729696903185033,-3.000038147554813,1.0526019916478906,63.924024655529955,48.24611182620345,-0.2793971213702804,-0.20730384984243955,-0.1507513451678406,0.8090026460931412,6.0172237619499285,0.39999771118164773,0.008374345812519834,0.23349857330321555,-0.26463536732957493,0.731632513936006,-0.015568397013176138,0.48256554361960724,-0.789997100830071,75.30847336297035,22.74143458589873,0.24906697031639471,1,-0.20499801635741477,-0.3999977111816335,-0.30249881744384055,0.29500198364258523,-1.5,3,-0.014032012871217248,1.139529107006618,34.900001525878906,1.2399865724706403,34.549999237060554,-1.7586324831296616,34.59999847412109,-0.014032012871217248
9566,2011-01-14,34.950000762939446,34.97999954223633,34.72999954223633,34.880001068115234,1175100.0,0.0008591808581714933,2.8462351076941137,0.35000381475545106,63.92411175601431,49.44980375752455,-0.31072183235941964,-0.26258283380354186,-0.22896905937614065,0.7556130176079705,5.713301783642893,0.25,-0.03367219340079686,0.27100105285644105,-0.20494218465803016,0.7469442903709123,0.033029434099205446,0.5089726716136767,-0.800199737548823,79.01250847712902,22.694592631859408,0.237971618757236,1,-0.2350006103515554,-0.25499916076659446,-0.2825012207031179,0.2649993896484446,-1.0800018310546733,4,-0.01344781718006427,-3.000038147554813,34.919998168945305,1.139529107006618,34.900001525878906,1.2399865724706403,34.549999237060554,-0.01344781718006427
9567,2011-01-18,35.080001831054695,35.150001525878906,34.860000610351555,34.900001525878906,1861000.0,0.003719629907793953,-1.2307579447753076,2.571444141689736,65.86832228899851,51.776564886016075,-0.4241913582010284,-0.43953406053130806,-0.41730716528198997,0.5973146020755422,5.146028815178505,0.29000091552735086,-0.021344656378808224,0.4165019989013743,0.02542882827853532,0.8075751695242133,0.22096541358995125,0.6120385842127973,-0.9107968475341863,90.41104480419826,31.918588617722257,0.1955365853114203,1,-0.35000038146973367,-0.3150005340576243,-0.4125022888183665,0.13499832153319602,-1.5800018310546946,1,-0.015678535434708207,2.8462351076941137,34.950000762939446,-3.000038147554813,34.919998168945305,1.139529107006618,34.900001525878906,-0.015678535434708207
9568,2011-01-19,34.84999847412109,35.09000015258789,34.740001678466804,34.900001525878906,1559700.0,-0.006556537768763637,-1.5926135239764607,-0.27779426100965,55.555461365659085,52.80608712400874,-0.14868457552559278,-0.2142129705875817,-0.24790441712783462,0.8021860054667727,4.865066331053561,0.34999847412108664,-0.04050732761416498,0.1824987411498924,-0.21474861484916374,0.5797460971489485,-0.016124936849635674,0.38112241914942047,-0.6415616289062456,49.15203827627332,-5.8769478807189515,0.19862367799952688,1,-0.11999702453612571,-0.08499717712401633,-0.1699981689453054,0.365001678466804,-1.269996643066392,2,-0.009469097010218364,-1.2307579447753076,35.080001831054695,2.8462351076941137,34.950000762939446,-3.000038147554813,34.919998168945305,-0.009469097010218364
9569,2011-01-20,35.25,35.5,34.700000762939446,34.759998321533196,3010300.0,0.011477806123175283,-1.62296209671868,-9.79943545926027,66.35064406779651,55.66449357263864,-0.4940375340122358,-0.6142012980742066,-0.6980155703887192,0.3708204462038225,4.9902926923281266,0.799999237060554,-0.03910005886029211,0.5625001907348661,0.09288071357417493,1.0321196678955573,0.32769045215452053,0.7973099293152117,-1.0039005675585955,68.74997019764947,13.24941826877943,0.234809738580347,1,-0.3449993133544922,-0.4349994659423828,-0.6625003814697266,-0.034999847412109375,-1.5900001525878906,3,-0.00879436519974508,-1.5926135239764607,34.84999847412109,-1.2307579447753076,35.080001831054695,2.8462351076941137,34.950000762939446,-0.00879436519974508
9570,2011-01-21,35.31999969482422,35.470001220703125,35.209999084472656,35.45000076293945,1734600.0,0.001985806945367985,2.058812969819365,-0.2653073934807787,64.321560839461,59.35352542673737,-0.5076888198718592,-0.638991425913396,-0.8073837438980789,0.2773692786188846,5.578140477264829,0.26000213623046875,0.012421552582708273,0.5829999923706026,0.06575564095159336,1.100244343789612,0.324377816661098,0.8416221680801073,-0.9986662283292986,77.49994039529858,23.059829280259272,0.2586221757095034,1,-0.41499900817871094,-0.5049991607666016,-0.7174997329711914,-0.10499954223632812,-1.7599983215332031,4,-0.04926381310316097,-1.62296209671868,35.25,-1.5926135239764607,34.84999847412109,-1.2307579447753076,35.080001831054695,-0.04926381310316097
9571,2011-01-24,35.060001373291016,35.43000030517578,34.900001525878906,35.38999938964844,2258200.0,-0.007361220945064306,1.5853608611914887,2.5384254232811996,58.447541874529634,60.78662250613732,-0.17518799854099854,-0.3513255304934333,-0.55190126709536,0.5076953837010478,5.824901147140674,0.529998779296875,0.049600746491137215,0.29400157928466797,-0.22759194190862786,0.8155951004779638,0.033204818688020055,0.5547983398813159,-0.6679479147857919,45.00011920940373,-8.534007553854629,0.2607967605966477,1,-0.10000228881835938,-0.24500083923339844,-0.49250125885009766,0.154998779296875,-1.5800018310546875,0,-0.046777043357307924,2.058812969819365,35.31999969482422,-1.62296209671868,35.25,-1.5926135239764607,34.84999847412109,-0.046777043357307924
9572,2011-01-25,35.009998321533196,35.09999847412109,34.81999969482422,35.080001831054695,1831300.0,-0.0014262136280437376,4.091035200277969,0.21213312217512717,63.68153255483342,63.19331845216545,-0.06806845456575417,-0.2760988369967734,-0.4958049836404754,0.5320646423373532,5.996689800501427,0.2799987792968679,0.10234557802070299,0.21899852752684978,-0.298847737801367,0.7368447928550665,-0.039924605137258595,0.47792166019095816,-0.5514680705382844,38.749731778842374,-18.93325558959971,0.25892313266410744,1,0.020002365112311793,-0.19499778747557883,-0.4824991226196218,0.2050018310546946,-1.229999542236321,1,-0.03256210923458558,1.5853608611914887,35.060001373291016,2.058812969819365,35.31999969482422,-1.62296209671868,35.25,-0.03256210923458558
9573,2011-01-26,35.060001373291016,35.110000610351555,34.75,35.09999847412109,2748500.0,0.0014282506185401278,10.999745692672196,0.5713585090728576,62.56409152886521,62.73747677018751,-0.04259959034646954,-0.30138703012655554,-0.5396529078123962,0.45086984574511035,6.192973579783061,0.3600006103515554,0.19890824087395487,0.2435014724731417,-0.27460399458013285,0.7616069395264162,-0.01555126105349558,0.502554205999779,-0.5389829373557973,45.00011920940373,-14.699316647565865,0.25905273352663766,1,0.03999900817871094,-0.24500083923339844,-0.590001106262207,0.154998779296875,-1.5100021362304616,2,-0.044495188596296975,4.091035200277969,35.009998321533196,1.5853608611914887,35.060001373291016,2.058812969819365,35.31999969482422,-0.044495188596296975
9574,2011-01-27,34.689998626708984,35.040000915527344,34.59999847412109,34.970001220703125,2163700.0,-0.010553415062439231,1.095239825251394,7.000572246067052,51.541835414320836,61.36167796560872,0.32908874080024475,0.07564415299241034,-0.17250320686753184,0.8049361796449261,6.47296171836105,0.460002899169929,0.23694097604269615,-0.12850112915039347,-0.6442038038513047,0.3872015455505178,-0.38635246650085264,0.1293502082000657,-0.11024129692987827,10.344812466567427,-48.86332498498526,0.2578513373504565,1,0.3600006103515625,0.1250019073486328,-0.21999835968017578,0.5250015258789062,-1.279998779296875,3,-0.03199760275573105,10.999745692672196,35.060001373291016,4.091035200277969,35.009998321533196,1.5853608611914887,35.060001373291016,-0.03199760275573105
9575,2011-01-28,34.450000762939446,34.790000915527344,34.40999984741211,34.650001525878906,2245100.0,-0.006918358987329398,-1.714268197980954,0.7142818217735707,49.3671171316176,59.74423411845353,0.5536260147706358,0.32356800665331065,0.06824147733633623,1.032390042375063,6.883921615501329,0.3800010681152344,0.28438205127872607,-0.36299896240235086,-0.892472189909725,0.16647426510502328,-0.6277355761560344,-0.09826234864866734,1.049999237060554,3.9216566250409097,-57.27229852092233,0.2647366137536865,1,0.5049991607666087,0.36499977111817117,0.10750007629395242,0.7649993896484446,-0.650001525878892,4,-0.022931811263621316,1.095239825251394,34.689998626708984,10.999745692672196,35.060001373291016,4.091035200277969,35.009998321533196,-0.022931811263621316
9576,2011-01-31,34.139999389648445,34.529998779296875,34.080001831054695,34.40999984741211,1986000.0,-0.008998588285214049,-1.3077028414926872,1.349997138987881,41.015687863959364,56.98283029344918,0.8232154650154655,0.6171690766854283,0.3763700470969624,1.327438427617544,7.362353728678831,0.4499969482421804,0.24454799397069849,-0.6425003051757727,-1.2515512438098142,-0.03344936654173125,-0.9470257744927935,-0.337974835858752,1.3382006072997967,5.82501259221957,-53.17603510342014,0.3045254693170214,1,0.6500015258788991,0.6500015258788991,0.4525012969970632,1.075000762939446,0.060001373291001414,0,-0.01698881156199694,-1.714268197980954,34.450000762939446,1.095239825251394,34.689998626708984,10.999745692672196,35.060001373291016,-0.01698881156199694
9577,2011-02-01,34.299999237060554,34.36999893188477,34.139999389648445,34.209999084472656,1635500.0,0.0046865802657460875,-1.0000000000001237,-0.3333333333333684,45.31837560434792,55.84537631997017,0.6045069934368996,0.44949943649606183,0.21051515957260136,1.1526254772089004,7.866640907748268,0.22999954223632812,0.21223116223238492,-0.46300048828124574,-1.1084093323052002,0.18240835574270875,-0.7857049102932265,-0.14029606626926494,1.122272833251948,21.358996770466355,-35.96597884421214,0.3227044220119787,2,0.49000167846678977,0.49000167846678977,0.29250144958495383,0.9150009155273366,0.040000915527336645,1,-0.02390669717386551,-1.3077028414926872,34.139999389648445,-1.714268197980954,34.450000762939446,1.095239825251394,34.689998626708984,-0.02390669717386551
9578,2011-02-02,34.380001068115234,34.59999847412109,34.189998626708984,34.189998626708984,1668900.0,0.002332414951433659,-3.3157324124637864,2.111134658585007,39.16671567466543,52.82493983184449,0.5038054030140273,0.38282468258046265,0.12449997717074268,1.0578060140715166,8.503531798298267,0.40999984741210227,0.1767751007447771,-0.3789987564086914,-1.0332453435405142,0.2752478307231314,-0.7061220499746028,-0.051875462842779996,0.9885801926269551,31.249950329414812,-21.872363257160085,0.32712329356591247,2,0.3950004577636719,0.4099998474121094,0.21249961853027344,0.8349990844726562,-0.10000228881835938,2,-0.017452073012726443,-1.0000000000001237,34.299999237060554,-1.3077028414926872,34.139999389648445,-1.714268197980954,34.450000762939446,-0.017452073012726443
9579,2011-02-03,34.470001220703125,34.61999893188477,34.31999969482422,34.31999969482422,2032300.0,0.002617805404065532,-2.9999491378872825,0.7894715708319948,40.890810810811075,50.221523161994504,0.32578682047348195,0.3003477615434065,0.023605464957690003,0.952243448832391,9.153223239382184,0.299999237060554,0.12444539095890406,-0.28399868011474894,-0.945811580041088,0.37781421981159014,-0.6149051300779149,0.04690776984841705,0.8470368628515672,54.92956233008412,4.42306367386896,0.330906449963169,2,0.2849998474121094,0.31999969482421875,0.12249946594238281,0.7449989318847656,-0.6200027465820384,3,-0.0266899318555871,-3.3157324124637864,34.380001068115234,-1.0000000000001237,34.299999237060554,-1.3077028414926872,34.139999389648445,-0.0266899318555871
9580,2011-02-04,34.419998168945305,34.549999237060554,34.25,34.540000915527344,1799400.0,-0.0014506251809409676,3.2857220708443533,-0.8000101724226099,39.357450022443935,48.10040184509609,0.2622805598017166,0.35268115009545653,0.08866603270646323,0.992302863514702,9.905248505364023,0.299999237060554,0.10538248796265748,-0.3240016937255916,-1.0002270339125872,0.3522236464614039,-0.6621143638190929,0.0141109763679097,0.8475584645093903,62.962622830376645,15.398440417398334,0.3381126700934979,2,0.1750030517578196,0.37000274658203836,0.17250251770020242,0.7950019836425852,-0.8899993896484304,4,-0.02934335779379693,-2.9999491378872825,34.470001220703125,-3.3157324124637864,34.380001068115234,-1.0000000000001237,34.299999237060554,-0.02934335779379693
9581,2011-02-07,34.22999954223633,34.470001220703125,34.02000045776367,34.439998626708984,1641600.0,-0.005520006880197936,2.333286239050579,1.7499523173754448,33.333383198373596,44.728385249933886,0.3600221141173492,0.5512531248171015,0.29246960130442545,1.163647491244582,10.809383470900716,0.4500007629394531,0.01646546549297767,-0.5015003204345732,-1.2068868939707968,0.20388625310165054,-0.8541936072026886,-0.14880703366645776,0.9900548991223701,34.99993642155014,-6.849278016447052,0.3526932867681125,2,0.33500099182128906,0.5300006866455078,0.3625011444091797,0.9850006103515625,-0.8299980163574219,0,-0.012562089130185305,3.2857220708443533,34.419998168945305,-2.9999491378872825,34.470001220703125,-3.3157324124637864,34.380001068115234,-0.012562089130185305
9582,2011-02-08,34.34000015258789,34.549999237060554,34.200000762939446,34.380001068115234,1274500.0,0.0032135732346660895,-1.1874925494122892,0.19048138056312444,39.5062581140418,42.16640375939795,0.1620264310285009,0.4435145968683898,0.19267871508458256,1.032888409655719,11.521588075435835,0.34999847412110796,-0.07616615763905088,-0.3784997940063448,-1.103403851184602,0.3464042631719124,-0.7409518225954699,-0.01604776541721975,0.8080510497551074,53.33341810459863,11.895401666185045,0.36245202858912723,2,0.1900005340576172,0.4200000762939453,0.24499988555908203,0.875,-0.9000015258789062,1,-0.004076860484168998,2.333286239050579,34.22999954223633,3.2857220708443533,34.419998168945305,-2.9999491378872825,34.470001220703125,-0.004076860484168998
9583,2011-02-09,34.52000045776367,34.529998779296875,34.279998779296875,34.34000015258789,984600.0,0.0052417095042505135,1.5000381475547417,-4.499904634751097,33.4842519345256,40.160005594976255,-0.11468922005285265,0.2752645838183696,0.02873644670508213,0.8331252877328694,12.272281101779633,0.25,-0.14006756560323197,-0.19699954986572266,-0.9234940239496439,0.5294949242181985,-0.5602467869076833,0.16624768717623795,0.5603676999045675,83.33354526149718,43.47693287548352,0.3632472370419621,2,-0.11499977111816406,0.23999977111816406,0.015000343322753906,0.6949996948242188,-1.0200004577636719,2,-0.005214377253442315,-1.1874925494122892,34.34000015258789,2.333286239050579,34.22999954223633,3.2857220708443533,34.419998168945305,-0.005214377253442315
9584,2011-02-10,34.290000915527344,34.549999237060554,34.11999893188477,34.380001068115234,1319400.0,-0.006662790822315912,1.0000177429227255,-0.5,28.270163081618065,37.81589958942075,0.05878565331457253,0.481930047444564,0.2766433340935066,1.0386304991590052,12.757392946659484,0.43000030517578125,-0.22351800051687576,-0.39649906158447124,-1.1416244386567982,0.3486263154878557,-0.7690617501206347,-0.023936373048307757,0.7267451801466223,50.94359993090275,15.193925418808703,0.3725626885361624,2,0.029998779296875,0.4699993133544922,0.22249984741210938,0.9249992370605469,-0.5699996948242188,3,-0.0002916925040366003,1.5000381475547417,34.52000045776367,-1.1874925494122892,34.34000015258789,2.333286239050579,34.22999954223633,-0.0002916925040366003
9585,2011-02-11,34.43000030517578,34.459999084472656,34.060001373291016,34.200000762939446,1307300.0,0.004082805071756068,1.7586324831296616,-2.5555461365660097,36.000047471546736,37.25860621248602,-0.09426179076913854,0.31973185951041216,0.1459088553872192,0.8782149892473399,13.052846611005913,0.3999977111816406,-0.31118884906447875,-0.23199977874755717,-0.9770214261455763,0.513021868650462,-0.6045106024465667,0.1405110449514524,0.5269410522235702,77.35863994932815,41.01192462623776,0.3725108236990081,2,-0.1100006103515625,0.3299999237060547,0.13000011444091797,0.7849998474121094,-0.9000015258789062,4,-0.01684582706691129,1.0000177429227255,34.290000915527344,1.5000381475547417,34.52000045776367,-1.1874925494122892,34.34000015258789,-0.01684582706691129
9586,2011-02-14,34.47999954223633,34.529998779296875,34.259998321533196,34.34999847412109,1323600.0,0.0014521997274867804,1.3478347403513464,0.5652231602342032,38.22228928531477,36.47015217703789,-0.1016496259455053,0.2452921732620439,0.11142693472262977,0.8038913193820605,13.269890042386262,0.270000457763679,-0.3495976401193204,-0.15850048065185263,-0.8948723418559723,0.577871380552267,-0.5266864112539125,0.20968544995020721,0.42072536118488557,85.71428571428447,47.61965590447572,0.3681859306020601,2,-0.15999984741210938,0.2800006866455078,0.09750080108642578,0.7350006103515625,-1.1100006103515554,0,-0.02755222666913748,1.7586324831296616,34.43000030517578,1.0000177429227255,34.290000915527344,1.5000381475547417,34.52000045776367,-0.02755222666913748
9587,2011-02-15,34.529998779296875,34.549999237060554,34.27000045776367,34.27000045776367,1116700.0,0.00145009390151829,-1.153850668309986,1.9999706564158652,38.22218454626365,36.365204273882135,-0.12917674322977035,0.16018832460004262,0.0778459430104732,0.7353596294806977,13.012021937374541,0.2799987792968821,-0.36478532225913796,-0.08100109100341513,-0.7884621132917786,0.6264599312849484,-0.4347316021475933,0.27272942014076307,0.3178826573848852,95.9182561307888,56.272406630860104,0.35373051114418047,2,-0.20999908447265625,0.23000144958496094,0.040001869201660156,0.6850013732910156,-1.0,1,-0.032725088136854485,1.3478347403513464,34.47999954223633,1.7586324831296616,34.43000030517578,1.0000177429227255,34.290000915527344,-0.032725088136854485
9588,2011-02-16,34.52000045776367,34.580001831054695,34.27000045776367,34.5,2042100.0,-0.00028955464484980986,3.4284896869291637,0.07692533415496575,45.50269249089717,36.87763557166949,-0.10865758472164089,0.151988969913873,0.1041625120743106,0.7254614568519884,13.131163027044511,0.31000137329102273,-0.3291059225205899,-0.07449951171874858,-0.7738369186804803,0.6248378952429832,-0.42416821519961445,0.2751691917621173,0.27820812018300245,88.46128452481264,43.24564253957621,0.3496687034808673,2,-0.2199993133544922,0.23999977111816406,0.03750038146972656,0.6949996948242188,-0.9599990844726562,2,-0.03128626352065389,-1.153850668309986,34.529998779296875,1.3478347403513464,34.47999954223633,1.7586324831296616,34.43000030517578,-0.03128626352065389
9589,2011-02-17,34.939998626708984,35.0,34.400001525878906,34.529998779296875,3027900.0,0.012166806586784151,1.264134103946393,20.499523173755485,61.83569893741345,39.37521878444386,-0.5084437679212641,-0.30822750258138853,-0.2888201594505446,0.2879667750662449,11.93454094230653,0.5999984741210938,-0.30509851236294594,0.3609987258911147,-0.2891801695313134,1.0111776213135428,0.03590927817990064,0.6860881736023288,-0.9199981689453125,93.6168658563805,41.39418154852361,0.32508944771121534,2,-0.42999839782714844,-0.17999839782714844,-0.38249778747558594,0.27500152587890625,-1.5099983215332031,3,-0.04121347118795293,3.4284896869291637,34.52000045776367,-1.153850668309986,34.529998779296875,1.3478347403513464,34.47999954223633,-0.04121347118795293
9590,2011-02-18,33.580001831054695,34.009998321533196,32.65999984741211,33.93000030517578,10608500.0,-0.03892377931047408,4.29416868623415,-0.853655132630543,41.02566610587264,40.2299168852771,0.8044673018955137,0.9641623494008158,1.0839130743288408,1.6188683225955387,11.686645030988057,2.279998779296875,-0.30244731592878793,-0.9119981765746985,-1.608684567039134,-0.21531178611026291,-1.2603413718069163,-0.5636549813424807,1.4199981689453054,39.316321523531606,-17.99976561545507,0.3483431952322178,2,0.24999809265136008,0.4999980926513601,1.0124988555908132,1.634998321533196,-0.3600006103515696,4,0.004169129899181723,1.264134103946393,34.939998626708984,3.4284896869291637,34.52000045776367,-1.153850668309986,34.529998779296875,0.004169129899181723
9591,2011-02-22,33.419998168945305,33.59999847412109,33.029998779296875,33.040000915527344,3117400.0,-0.004764849713659536,-1.8499876022811448,-1.085711171662127,35.8974139522598,39.82893420063465,0.9359100840921855,1.0487725296964001,1.2350689161683022,1.7554168212083496,12.493650037168887,0.5699996948242116,-0.31726951272986526,-0.990001678466804,-1.7844029448121148,-0.19560041212149315,-1.3872023116394558,-0.5928010452941521,1.5800018310546946,32.47855863140378,-28.17195910620776,0.39720063317265386,2,0.4100017547607493,0.6600017547607493,1.1975021362304759,1.7950019836425852,-0.14999771118163352,1,0.003291460693549242,4.29416868623415,33.580001831054695,1.264134103946393,34.939998626708984,3.4284896869291637,34.52000045776367,0.003291460693549242
9592,2011-02-23,33.86999893188477,34.06999969482422,33.299999237060554,33.310001373291016,4015100.0,0.013465014589905566,-1.6551656099550536,1.4736884373682877,42.693374664711,40.85217005954414,0.46067314616689714,0.5364931266936068,0.7815894063318609,1.288650643267772,13.162387365207953,0.7700004577636648,-0.31512000185912115,-0.4830009460449176,-1.259527816324578,0.2935259242347428,-0.8712643811847443,-0.09473751090509097,1.08320106506347,51.70935921241209,-12.137155554417923,0.3882634351398296,2,-0.03999900817871804,0.21000099182128196,0.8350019454955984,1.345001220703118,-0.7599983215332173,2,-0.014762327008203902,-1.8499876022811448,33.419998168945305,4.29416868623415,33.580001831054695,1.264134103946393,34.939998626708984,-0.014762327008203902
9593,2011-02-24,33.5,33.959999084472656,33.34999847412109,33.939998626708984,3432200.0,-0.010924090450338375,1.5416716337251646,-0.7857152588555759,37.135250869691134,41.83717981377448,0.7495974165027803,0.825976555138908,1.1424489008209093,1.6341335956062224,14.088344610160696,0.6100006103515696,-0.2888393059320151,-0.7749998092651396,-1.5657754270955095,0.01577580856523042,-1.170387618180321,-0.3796120003499581,1.407335993957517,35.89744007746769,-27.875867945939433,0.3953878089151841,2,0.3299999237060547,0.5799999237060547,1.2475013732910156,1.7150001525878906,-0.279998779296875,3,0.0008954859491605571,-1.6551656099550536,33.86999893188477,-1.8499876022811448,33.419998168945305,4.29416868623415,33.580001831054695,0.0008954859491605571
9594,2011-02-25,33.580001831054695,33.720001220703125,33.509998321533196,33.529998779296875,1961100.0,0.002388114359841653,-3.6665253878098816,-0.11364365414461097,38.94740329228875,42.164663793856924,0.6239006845137922,0.6941417790630098,1.0469564432416973,1.5322271973558372,15.525194241610063,0.220001220703125,-0.2911988388881497,-0.6394981384277258,-1.4627768718441487,0.18378059498869703,-1.0511375051359337,-0.22785877171951796,1.282387439971913,65.24837469529815,1.3158230432671658,0.4116393667082103,2,0.24999809265136008,0.4999980926513601,1.167499542236321,1.634998321533196,-0.5100021362304759,4,-0.0005956062142076224,1.5416716337251646,33.5,-1.6551656099550536,33.86999893188477,-1.8499876022811448,33.419998168945305,-0.0005956062142076224
9595,2011-02-28,33.65999984741211,33.880001068115234,33.56999969482422,33.72999954223633,2555500.0,0.0023823112565597437,-1.480010986328125,-1.3999084528530206,42.27641604035941,42.61512232219522,0.472924777317715,0.5817509557710565,0.9507885777563985,1.4304077132760185,16.358791955004133,0.3100013732910156,-0.294422372830077,-0.5200000762939467,-1.37201899068004,0.3320188380921465,-0.9460095334869933,-0.09399061910090012,1.1583416351422073,60.57697245350842,-6.725563138412198,0.4260094571930467,2,0.1700000762939453,0.4050006866455078,1.2000007629394531,1.3699989318847656,-0.4399986267089844,0,-0.006833022676142719,-3.6665253878098816,33.580001831054695,1.5416716337251646,33.5,-1.6551656099550536,33.86999893188477,-0.006833022676142719
9596,2011-03-01,33.560001373291016,33.790000915527344,33.459999084472656,33.790000915527344,2227400.0,-0.002970840005181441,1.8695868508782114,3.285722070844687,39.402169406067124,42.74623175106227,0.47907764667839814,0.6704435007155425,1.022805699569318,1.505705951187167,16.475869951999854,0.3300018310546875,-0.2666784770613546,-0.590998649597168,-1.4870925555765098,0.30509525638217383,-1.0390456025868389,-0.14295169660749707,1.2151732765604564,33.76649112464084,-33.84471155462309,0.4480469529896709,3,0.26999855041503906,0.4849987030029297,1.2999992370605469,1.4099979400634766,0.03999710083007102,1,-0.010131112594604419,-1.480010986328125,33.65999984741211,-3.6665253878098816,33.580001831054695,1.5416716337251646,33.5,-0.010131112594604419
9597,2011-03-02,33.47999954223633,33.720001220703125,33.419998168945305,33.639999389648445,2049000.0,-0.0023838446895403376,-1.1428590891131694,0.6956528950293046,35.47482402282867,41.63202414349911,0.4408320032086763,0.7229280833571536,1.063970608546441,1.5698719033900304,16.624468112771996,0.3000030517578196,-0.2788625269063303,-0.6300004959106431,-1.5712869922401822,0.311286000418896,-1.1006437440754127,-0.15935724774587356,1.2528716115663556,21.311629186783314,-42.48036933482658,0.4706432481647687,3,0.35000038146972656,0.4050006866455078,1.4075002670288086,1.4200000762939453,-0.07999801635742188,2,-0.006272374173952211,1.8695868508782114,33.560001373291016,-1.480010986328125,33.65999984741211,-3.6665253878098816,33.580001831054695,-0.006272374173952211
9598,2011-03-03,33.779998779296875,33.86999893188477,33.52000045776367,33.56999969482422,1964600.0,0.008960550811301093,-1.258072455207764,-1.3124955296473202,43.013657684171854,39.54068622647226,0.027741979296479258,0.39597527717954506,0.7478072101992552,1.25258676310645,17.372424619506226,0.3899993896484446,-0.2981760091183787,-0.3000011444091797,-1.243298430935532,0.6432961421171726,-0.7716497876723523,0.17164749885399289,0.9114149483779954,78.26050901009263,12.312732056830782,0.4716486432631757,3,-0.41499900817871094,0.10500144958496094,1.1425018310546875,0.8700008392333984,-0.5099983215332031,3,-0.01983416794425552,-1.1428590891131694,33.47999954223633,1.8695868508782114,33.560001373291016,-1.480010986328125,33.65999984741211,-0.01983416794425552
9599,2011-03-04,33.549999237060554,33.86999893188477,33.380001068115234,33.700000762939446,1618400.0,-0.006808749276133286,-1.000000000000029,-0.7142960944595145,38.23526111848343,39.23064122787346,0.044516267488702965,0.5834293432608249,0.956057736644091,1.460594034171919,18.317461014206753,0.48999786376953836,-0.3322771079075437,-0.4840005874633704,-1.4368993168081516,0.4688981418814109,-0.960449952135761,-0.00755122279097975,1.1007862130090587,33.99963378906392,-29.24462615768344,0.4764493646723916,3,-7.105427357601002e-15,0.3000011444091726,1.407501220703118,0.9200000762939382,-0.21999740600585938,4,-0.00983600667248008,-1.258072455207764,33.779998779296875,-1.1428590891131694,33.47999954223633,1.8695868508782114,33.560001373291016,-0.00983600667248008
9600,2011-03-07,33.40999984741211,33.689998626708984,33.389999389648445,33.68000030517578,1557600.0,-0.004172858206619501,1.0689809394772007,1.7999847413663268,36.03131442913925,39.245519058637846,0.1764170194174497,0.6786787444208358,1.0889964985212828,1.5783621384020705,19.120960294058666,0.29999923706053977,-0.3987347029143109,-0.5735000610351548,-1.547093769000611,0.40009364693030136,-1.0602969150178865,-0.08670320705242318,1.2009698906043553,6.122226547294578,-52.03748675868048,0.48679685398272937,3,0.27499961853027344,0.4200000762939453,1.5225000381469727,1.0599994659423828,0.31999969482421875,0,-0.010176598447791618,-1.000000000000029,33.549999237060554,-1.258072455207764,33.779998779296875,-1.1428590891131694,33.47999954223633,-0.010176598447791618
9601,2011-03-08,33.799999237060554,33.880001068115234,33.450000762939446,33.459999084472656,1950000.0,0.011673133535756497,-1.3889118479193272,-1.2592576894276815,41.24699603618586,39.08481032213505,-0.17210976440522074,0.2685834851776576,0.6914871188556688,1.1557192378476273,19.176546448873218,0.470001220703125,-0.5394011999012349,-0.16200065612792258,-1.1316579778789801,0.807656665623135,-0.6468293170034514,0.3228280047476062,0.7719511031438202,83.99963378906392,29.351401781849717,0.48482866087552784,3,-0.14500045776367898,0.030000686645500707,1.085000991821282,0.6700000762939382,-0.1100006103515696,1,-0.017159705013291227,1.0689809394772007,33.40999984741211,-1.000000000000029,33.549999237060554,-1.258072455207764,33.779998779296875,-0.017159705013291227
9602,2011-03-09,34.200000762939446,34.27000045776367,33.72999954223633,33.830001831054695,1867500.0,0.011834364938100528,1.117657618573897,1.0882316642169692,46.49122953781901,40.12436350748259,-0.5815320645411717,-0.15014207946635594,0.28750171763260113,0.7258671323061279,19.155746857777757,0.5400009155273438,-0.5092218423237682,0.24500083923339133,-0.7151414752357113,1.205143153702494,-0.2350703180011564,0.7250719964679391,0.333710567409085,92.13486035626646,40.03853456774695,0.48007115723454963,3,-0.3749999999999929,-0.37000083923339133,0.5900001525878977,0.26999855041504617,-0.40999984741210227,2,-0.017543926182263303,-1.3889118479193272,33.799999237060554,1.0689809394772007,33.40999984741211,-1.000000000000029,33.549999237060554,-0.017543926182263303
9603,2011-03-10,34.34000015258789,34.419998168945305,33.84999847412109,34.110000610351555,2379300.0,0.004093549313605616,1.923108524478025,0.6216221789201714,42.990670032157595,40.57361536746802,-0.6591650458139071,-0.3207637938151322,0.14377357254120682,0.5555701527848314,19.19567088133079,0.5699996948242188,-0.43946413439801546,0.39400024414062784,-0.5470269182194443,1.3350274065007,-0.07651333703940821,0.8645138253206639,0.15623694810191324,92.30786159946364,43.58555026607553,0.47051358118003456,3,-0.4400005340576172,-0.5100002288818359,0.4500007629394531,0.12999916076660156,-0.5,3,-0.027373285455217,1.117657618573897,34.200000762939446,-1.3889118479193272,33.799999237060554,1.0689809394772007,33.40999984741211,-0.027373285455217
9604,2011-03-11,34.279998779296875,34.5,34.240001678466804,34.240001678466804,1985000.0,-0.001747273530122384,-12.000858369102977,0.1739007845023106,61.744902008473986,42.73678047503631,-0.5469439588075673,-0.2756846727477935,0.196048224432964,0.5878108859544966,18.877216782831546,0.259998321533196,-0.4243720686321879,0.33449897766113423,-0.6057687470509734,1.2747667023732419,-0.13563488469492313,0.8046328400171916,-1.6199989318847656,80.18008110523047,29.01763648153785,0.47013386235605414,3,-0.3399982452392578,-0.4499988555908203,0.50250244140625,0.1900005340576172,-1.020000457763679,4,-0.029463195959714694,1.923108524478025,34.34000015258789,1.117657618573897,34.200000762939446,-1.3889118479193272,33.799999237060554,-0.029463195959714694
9605,2011-03-14,33.84999847412109,34.15999984741211,33.759998321533196,34.110000610351555,2288100.0,-0.01254376664200707,1.2222269317169865,-6.500524558894813,56.61538931039657,44.64936046440624,-0.0974007935138772,0.11450620877455009,0.6160672766555493,0.9934954669662872,18.46046403601861,0.520000457763679,-0.36092090703294843,-0.06650123596192259,-0.9792242620959755,0.8462217901721303,-0.5228627490289526,0.3898602771051074,-1.153198623657218,38.09504779274164,-14.793353034050696,0.4563615130670274,3,0.09000205993653054,-0.019998550415031957,0.9225025177002024,0.6200008392334055,-0.519996643066392,0,-0.015361792215853098,-12.000858369102977,34.279998779296875,1.923108524478025,34.34000015258789,1.117657618573897,34.200000762939446,-0.015361792215853098
9606,2011-03-15,33.529998779296875,33.61999893188477,33.09000015258789,33.169998168945305,2689800.0,-0.009453462607062035,-1.038470003081149,-1.3846063558203272,44.5512777406224,45.657855321938875,0.24350234508738566,0.37912286167725995,0.9160363415640091,1.2833993600808071,18.708719073855317,0.759998321533196,-0.31585110161876173,-0.339000892639163,-1.2267866204325841,0.5487848351542581,-0.78289375653587,0.10489197125754401,-0.7971349258422862,31.205579739356047,-20.930106095262097,0.44389286389671045,3,0.2650012969970703,0.3000011444091797,1.1625022888183594,0.9400005340576172,-0.1999969482421804,1,0.005964830606046467,1.2222269317169865,33.84999847412109,-12.000858369102977,34.279998779296875,1.923108524478025,34.34000015258789,0.005964830606046467
9607,2011-03-16,33.400001525878906,33.540000915527344,33.029998779296875,33.389999389648445,3377900.0,-0.00387704318970139,2.517245008023993,0.027783664646273108,48.26391372418122,46.241217104162146,0.4033780247071235,0.4428269153730042,1.0260137169646555,1.381441000325033,19.081563674509354,0.5100021362304688,-0.2951198189909121,-0.4124982833862276,-1.2663405428459384,0.4413439760734832,-0.839419413116083,0.014422846343627782,-0.6317949494934112,25.17023396790467,-27.82071593088105,0.42692112972985563,3,0.36499786376953125,0.42999839782714844,1.2624988555908203,1.069997787475586,-0.5100021362304616,2,0.008682547532382179,-1.038470003081149,33.529998779296875,1.2222269317169865,33.84999847412109,-12.000858369102977,34.279998779296875,0.008682547532382179
9608,2011-03-17,33.439998626708984,33.65999984741211,33.31999969482422,33.610000610351555,1786000.0,0.0011975179342158526,1.5185153788553103,-16.996567505732187,47.53514836390683,47.27453790920919,0.3465202881191658,0.33494292318209773,0.973463448502585,1.3082787522771469,19.48983662859917,0.3400001525878906,-0.2515010744452084,-0.3185010910034194,-1.1188761524014055,0.4818739703945667,-0.7186886217024124,0.08168643969557365,-0.6371561818511964,27.891122921380973,-22.57654601913426,0.40018753069899404,3,0.3250007629394531,0.3900012969970703,1.2050018310546875,1.0300006866455078,-0.6699981689453125,3,0.010466576052392762,2.517245008023993,33.400001525878906,-1.038470003081149,33.529998779296875,1.2222269317169865,33.84999847412109,0.010466576052392762
9609,2011-03-18,33.5,33.880001068115234,33.40999984741211,33.529998779296875,3187000.0,0.0017942995142079532,-3.47622161671208,0.17646134859195173,47.16311912829982,48.51140509800481,0.31143095559453116,0.17025829610861365,0.8978011186591104,1.2167211282103167,20.63465341079581,0.470001220703125,-0.18113297508823933,-0.18649978637695597,-0.7687013728549559,0.39570180010104394,-0.4776005796159595,0.10460100686204754,-0.6632144040393655,41.592989065670125,-7.282141309664226,0.29110079323900073,3,0.2649993896484375,0.3299999237060547,1.0825004577636719,1.0699996948242188,-0.4099998474121094,4,0.01014925828620572,1.5185153788553103,33.439998626708984,2.517245008023993,33.400001525878906,-1.038470003081149,33.529998779296875,0.01014925828620572
9610,2011-03-21,33.720001220703125,33.799999237060554,33.509998321533196,33.650001525878906,2287800.0,0.0065672006180037545,1.5217939361772383,-2.3334181078331637,52.721087111377535,49.78630410635944,0.15648379221273956,-0.04080904950311037,0.6627606083517961,0.9653242425525974,18.93778264953973,0.299999237060554,-0.1582917073094805,0.026501464843747158,-0.5536717043724337,0.606674634059928,-0.2635851197643433,0.3165880494518376,-0.8499513366617037,81.17653922620195,29.134876991065383,0.29008658460808967,3,0.0449981689453125,0.10999870300292969,0.8199987411499023,0.8499984741210938,-0.5,0,-0.013641841118543607,-3.47622161671208,33.5,1.5185153788553103,33.439998626708984,2.517245008023993,33.400001525878906,-0.013641841118543607
9611,2011-03-22,33.529998779296875,33.740001678466804,33.389999389648445,33.740001678466804,1596400.0,-0.005634710395253317,2.333309113367379,-3.000054495912908,50.81965982897645,50.26724080537693,0.3399034366487186,0.16638768509670854,0.8397191268892783,1.1264992162657208,17.228831129868116,0.3500022888183594,-0.09782384991093807,-0.1690010070800767,-0.74027451506592,0.4022725009057666,-0.4546377610730019,0.1166357469128485,-0.6273498929362802,58.823371016457,2.7749947255603757,0.28563675399292177,3,0.2350006103515625,0.3000011444091797,1.0100011825561523,1.0400009155273438,-0.1399993896484304,1,-0.005964716836365347,1.5217939361772383,33.720001220703125,-3.47622161671208,33.5,1.5185153788553103,33.439998626708984,-0.005964716836365347
9612,2011-03-23,33.36999893188477,33.439998626708984,33.09999847412109,33.40999984741211,1939700.0,-0.004771841730900839,5.800106813153419,0.19047792047370224,42.955328712873985,50.263313992123194,0.413242951261239,0.3025184374215044,0.9806783856956827,1.259482278861519,16.855075573104784,0.43000030517578836,-0.014721736644006,-0.3040008544921804,-0.8873991753841182,0.2793974663997574,-0.5957000149381457,-0.012301694046215061,-0.43540302325138924,34.61532818514087,-17.854050799422907,0.2916991604459686,3,0.39500045776366477,0.46000099182128196,1.1700010299682546,1.200000762939446,0.2200012207031179,2,-0.001198594609239323,2.333309113367379,33.529998779296875,1.5217939361772383,33.720001220703125,-3.47622161671208,33.5,-0.001198594609239323
9613,2011-03-24,33.529998779296875,33.669998168945305,33.34999847412109,33.470001220703125,1398200.0,0.004794721382481715,-1.1333095976805867,-1.4999046347513632,49.64787928364275,48.91920035603084,0.14109938814764433,0.1527108193439517,0.8047164576532353,1.0672139302323842,16.253378251307012,0.31999969482421875,0.025024900268597605,-0.14550094604491903,-0.727167331153602,0.4361654390637639,-0.43633413859926407,0.145332246509426,-0.564094788836158,55.12806091757877,0.3090660572354764,0.2908331925543417,3,0.06500053405761719,0.3000011444091797,1.0100011825561523,1.0400009155273438,0.270000457763679,3,-0.01908736692360391,5.800106813153419,33.36999893188477,2.333309113367379,33.529998779296875,1.5217939361772383,33.720001220703125,-0.01908736692360391
9614,2011-03-25,33.560001373291016,33.720001220703125,33.5,33.61999893188477,1029700.0,0.0008947985411995596,-1.4444538634340693,-1.0000000000001183,52.747277315574294,48.489410134383924,-0.0019839763638103136,0.12767919300628705,0.7474879660964291,1.0055880476981969,15.575002718859887,0.220001220703125,0.008625644834516777,-0.1144983291626005,-0.6969242887729763,0.4679276304477753,-0.4057113089677884,0.1767146506425874,-0.5634154626395116,65.71462825815631,4.540187884278552,0.2912129798051863,3,-0.10500144958496094,0.26999855041503906,0.9699993133544922,1.0099983215332031,0.18999862670898438,4,-0.023539954803341367,-1.1333095976805867,33.529998779296875,5.800106813153419,33.36999893188477,2.333309113367379,33.529998779296875,-0.023539954803341367
9615,2011-03-28,33.43000030517578,33.700000762939446,33.40999984741211,33.52000045776367,1051100.0,-0.0038736907865175585,-3.4615158895506406,1.5000635808746952,42.510158348223804,48.26261909078407,0.06948181883658577,0.252512218486288,0.8475465236489157,1.0995357449198764,15.34415989437564,0.29000091552733664,-0.009034603140570141,-0.23299942016601705,-0.8256242171559265,0.3596253768238924,-0.5293118186609718,0.06331297832893767,-0.40334611273731014,51.56252793953732,-6.446889424032854,0.29631239849495505,3,0.024999618530273438,0.14999961853027344,1.2049999237060547,1.1399993896484375,0.22999954223632812,0,-0.01017051000550695,-1.4444538634340693,33.560001373291016,-1.1333095976805867,33.529998779296875,5.800106813153419,33.36999893188477,-0.01017051000550695
9616,2011-03-29,33.220001220703125,33.470001220703125,33.060001373291016,33.36999893188477,2232200.0,-0.006281755386048915,1.3428409499623983,1.6666384096978706,28.508806419392116,46.06760716802972,0.25801658707472086,0.4592808874373304,1.0235783188876013,1.2731716433499827,15.126825591443138,0.4099998474121094,-0.11554851147340628,-0.4259984970092745,-1.0497526189336313,0.19775562491508225,-0.7378755579714564,-0.11412143604709257,-0.163880112113425,24.24240672774037,-28.23380713221596,0.31187706096217854,3,0.25,0.5449981689453125,0.7349987030029297,0.8599987030029297,0.20999908447265625,1,0.0,-3.4615158895506406,33.43000030517578,-1.4444538634340693,33.560001373291016,-1.1333095976805867,33.529998779296875,0.0
9617,2011-03-30,33.27000045776367,33.549999237060554,33.209999084472656,33.360000610351555,2112200.0,0.0015050943775820613,-2.2380519881565046,0.6000101726811887,25.57081045678757,43.62712517834981,0.20968839289978547,0.4139666725132116,0.9353014919977625,1.181461669719269,14.748927069388474,0.34000015258789773,-0.17965994595393653,-0.3654993057250948,-1.0078130717113964,0.2768144602612068,-0.6866561887182456,-0.044342422731944,-0.20999908447265625,31.81805045805277,-14.974493001360766,0.32115688299314976,3,0.20000076293945312,0.4949989318847656,0.6849994659423828,0.8099994659423828,0.34999847412110086,2,0.003606820866657756,1.3428409499623983,33.220001220703125,-3.4615158895506406,33.43000030517578,-1.4444538634340693,33.560001373291016,0.003606820866657756
9618,2011-03-31,33.110000610351555,33.419998168945305,33.080001831054695,33.34999847412109,2005600.0,-0.004809132708466168,-1.2666768393480512,2.666638409698002,24.45419866402335,41.1039117934302,0.3553211145433508,0.5493645087729746,1.061790166465265,1.2991952788723253,14.85110014095351,0.3399963378906108,-0.17941871947495258,-0.49199924468994993,-1.1713979948929278,0.18739950551302798,-0.8316986197914389,-0.15229986958846098,1.3899993896484446,7.575643730311324,-33.54805121064621,0.33969937510148734,3,0.31999969482422586,0.6549987792968821,0.8449993133544993,0.9699993133544993,0.299999237060554,3,0.01449711668341891,-2.2380519881565046,33.27000045776367,1.3428409499623983,33.220001220703125,-3.4615158895506406,33.43000030517578,0.01449711668341891
9619,2011-04-01,33.220001220703125,33.299999237060554,33.189998626708984,33.25,1279500.0,0.003322277509024918,-1.4443502585404648,0.12499602632164541,34.010231902467865,39.024927881329134,0.22509719317400823,0.43571289539313085,0.9059704544493741,1.1506517754560122,14.687403651911024,0.18999862670899859,-0.18244001101188445,-0.36549873352051065,-1.0659183973865396,0.3349209303455183,-0.7157085654535251,-0.015288901587496184,1.2515988159179656,25.000000000000277,-15.824919620053784,0.35020983193301325,4,0.18000030517578125,0.5449981689453125,0.7349987030029297,0.8599987030029297,0.539997100830071,4,0.017459301476363764,-1.2666768393480512,33.110000610351555,-2.2380519881565046,33.27000045776367,1.3428409499623983,33.220001220703125,0.017459301476363764
9620,2011-04-04,33.06999969482422,33.34000015258789,33.060001373291016,33.34000015258789,1196000.0,-0.004515397964086287,1.0740615154212407,9.000381485249237,37.22226931717035,37.51410671335068,0.30530582765023695,0.5891420553552535,1.0052085125692685,1.2662756946540412,14.598400493140367,0.279998779296875,-0.19036094601369768,-0.4985002517700181,-1.2325519961142604,0.23555149257422414,-0.8655261239421392,-0.13147437959789698,1.3737683776855434,2.040482678084828,-38.34880965881072,0.36702587217212107,4,0.32000160217285156,0.6949996948242188,0.8850002288818359,1.010000228881836,0.5999984741210866,0,0.020562452720016555,-1.4443502585404648,33.220001220703125,-1.2666768393480512,33.110000610351555,-2.2380519881565046,33.27000045776367,0.020562452720016555
9621,2011-04-05,33.220001220703125,33.279998779296875,33.060001373291016,33.060001373291016,1962900.0,0.004535879264080611,-1.7499701976491906,-0.5925910227609884,45.054956571313596,37.74739869762175,0.11924686696455211,0.4147237138574553,0.8135217224052411,1.1015803960455628,15.058392291773881,0.21999740600585938,-0.1992249626411251,-0.31949882507323935,-1.0608335220599443,0.4218358719134656,-0.6901661735665954,0.051168523420116685,1.1684161838378841,32.65317244063791,-9.262133045178608,0.3706673484933525,4,0.1700000762939453,0.5449981689453125,0.7274990081787109,0.8599987030029297,1.1199989318847656,1,0.013244991286597951,1.0740615154212407,33.06999969482422,-1.4443502585404648,33.220001220703125,-1.2666768393480512,33.110000610351555,0.013244991286597951
9622,2011-04-06,33.59999847412109,33.700000762939446,33.09999847412109,33.209999084472656,2265900.0,0.011438809134695083,1.0338923874672363,2.437498509882415,53.703687351319886,38.19804403847476,-0.25109977611098344,-0.013206047986393799,0.3970073405761596,0.7145383389948421,16.116170694825165,0.6000022888183594,-0.23758588911753264,0.09049854278563885,-0.5838260872464502,0.7648231728177279,-0.2466637722304057,0.4276608578016834,0.7352822891699233,84.37462747061471,39.00468707016369,0.3371623150160429,4,-0.20999717712401633,0.16500091552735086,0.33750152587891336,0.48000144958496804,1.5900001525878977,2,-0.005059469543614359,-1.7499701976491906,33.220001220703125,1.0740615154212407,33.06999969482422,-1.4443502585404648,33.220001220703125,-0.005059469543614359
9623,2011-04-07,33.400001525878906,33.419998168945305,33.220001220703125,33.290000915527344,2073900.0,-0.005952290396567084,1.6667344862666889,0.2820532884698201,47.82612301221364,37.65124911587913,-0.07988267868121568,0.11885135874229746,0.5557982798759369,0.9059366405854163,17.053908034693276,0.37999725341796164,-0.26243373679119486,-0.06249847412109233,-0.6127079115765355,0.4877109633343508,-0.33760319284881035,0.2126062446066257,0.8842680618121008,53.12507450587761,6.976754301866727,0.27510471872772047,4,-0.020000457763671875,0.36499786376953125,0.45749855041503906,0.6799983978271484,1.7699966430663991,3,0.00658674838189488,1.0338923874672363,33.59999847412109,-1.7499701976491906,33.220001220703125,1.0740615154212407,33.06999969482422,0.00658674838189488
9624,2011-04-08,33.27000045776367,33.540000915527344,33.22999954223633,33.439998626708984,1938800.0,-0.003892247370542945,-1.480010986328125,-1.5454293244555417,39.81900061967167,37.35223159048444,0.00520282763783797,0.1784557450854365,0.6541612559888819,1.0241007812583973,17.741525810670755,0.3100013732910156,-0.25094997384824325,-0.14199962615966655,-0.5408707986592418,0.2568715463399087,-0.34143521240945063,0.05743596009011753,0.9652984013513333,32.812388241184834,-8.537237429526918,0.1994355862497863,4,0.1100006103515625,0.4949989318847656,0.3549995422363281,0.8099994659423828,1.8299980163574148,4,0.004207976787561796,1.6667344862666889,33.400001525878906,1.0338923874672363,33.59999847412109,-1.7499701976491906,33.220001220703125,0.004207976787561796
9625,2011-04-11,33.330001831054695,33.580001831054695,33.31999969482422,33.34000015258789,1784900.0,0.001803467762713007,-16.33197711379577,0.058814289561038895,45.19238528408481,39.2059625754503,-0.07875721026906035,0.08168828968536701,0.570303735171187,0.9556845957750326,18.217815294690578,0.31000137329102273,-0.2752616310507108,-0.05599842071532635,-0.3984594231546339,0.2864625817239812,-0.22722892193498012,0.11523208050432743,0.858285128627351,42.18761175881711,2.922375337005171,0.17123050121965425,4,0.04999923706053977,0.4349975585937429,0.3699979782104421,0.7499980926513601,1.9499969482421804,0,0.012901184124084253,-1.480010986328125,33.27000045776367,1.6667344862666889,33.400001525878906,1.0338923874672363,33.59999847412109,0.012901184124084253
9626,2011-04-12,33.72999954223633,34.02000045776367,33.27000045776367,33.27000045776367,2970800.0,0.012001130789286218,-2.2608760552634632,-46.007630675347464,57.75863486436434,42.782387509625494,-0.44567085282897523,-0.3189082016629925,0.1605998225438796,0.5499916666230433,17.567348929345716,0.75,-0.30486170410731006,0.33399925231933736,-0.03668368129981303,0.7046821859384877,0.14865778550976216,0.5193407191289126,0.41315599399007397,68.4782293208612,27.442349373403417,0.1853414668095745,4,-0.18999862670898438,0.034999847412109375,0.027500152587890625,0.35000038146972656,1.6100006103515625,1,-0.001778872638758533,-16.33197711379577,33.330001831054695,-1.480010986328125,33.27000045776367,1.6667344862666889,33.400001525878906,-0.001778872638758533
9627,2011-04-13,33.689998626708984,33.84000015258789,33.639999389648445,33.81999969482422,1849000.0,-0.0011859150925055406,1.352922697183805,-0.28261158011709486,53.63635890740173,46.02484975888976,-0.37976416822939285,-0.2699056830326896,0.18507153918799446,0.5811328501871458,16.78806028037259,0.20000076293944602,-0.2942752970269993,0.27949848175048686,-0.11383861039852405,0.6728355738994978,0.0828299356759814,0.4761670278249923,0.40983074300000055,58.749731778842715,18.691041034069002,0.19666854607450568,4,-0.14999771118164062,0.07500076293945312,0.05250072479248047,0.3900012969970703,1.5500030517578125,2,0.019293604997763225,-2.2608760552634632,33.72999954223633,-16.33197711379577,33.330001831054695,-1.480010986328125,33.27000045776367,0.019293604997763225
9628,2011-04-14,33.790000915527344,33.939998626708984,33.560001373291016,33.61999893188477,1552700.0,0.002968307892392774,-1.6206969126951762,-1.3076968220897953,55.06606819064071,48.3643871242423,-0.4170185172326484,-0.3608428302509239,0.06780281566172164,0.47228333620739704,16.353766431201095,0.37999725341796875,-0.2253205829458338,0.36200065612793253,-0.06644019346855146,0.7904415057244165,0.14778023132969054,0.5762210809261745,0.2682353343249204,70.88616763402126,32.66526902514635,0.2142204247982403,4,-0.25,-0.02500152587890625,0.037499427795410156,0.28999900817871094,1.1599998474121023,3,0.04143230758358185,1.352922697183805,33.689998626708984,-2.2608760552634632,33.72999954223633,-16.33197711379577,33.330001831054695,0.04143230758358185
9629,2011-04-15,33.84000015258789,33.990001678466804,33.75,33.84999847412109,2138000.0,0.001479705111152363,-1.526351717630127,-0.058812969819325635,59.360732979733314,50.82421642008262,-0.4132832741195216,-0.4048193820917092,-0.0021392749016371226,0.4107637066897567,16.47611962822168,0.24000167846680398,-0.14868002455501994,0.3949998855590806,-0.07082080769821175,0.860820578816373,0.16208953893043798,0.6279102321877232,0.17830670220192246,75.99995930989584,37.83635895086685,0.23291034662864524,4,-0.2999992370605469,-0.07500076293945312,0.024999618530273438,0.23999977111816406,1.3600006103515625,4,0.039302541677314506,-1.6206969126951762,33.790000915527344,1.352922697183805,33.689998626708984,-2.2608760552634632,33.72999954223633,0.039302541677314506
9630,2011-04-18,33.259998321533196,33.669998168945305,33.259998321533196,33.549999237060554,2817500.0,-0.017139533937334805,-1.8275762279338805,29.004959938976633,50.78119295652276,51.46046490732809,0.21959713587617102,0.14646240123301624,0.5523808466987816,0.9890082683113945,16.38271674959849,0.5800018310546946,-0.06291852657589914,-0.16200180053711932,-0.6159244518938465,0.29192085081960784,-0.38896312621548645,0.06495952514124781,0.730003356933608,0.0,-38.275296257271734,0.22696132567836472,4,0.3000011444091868,0.33500099182129617,0.6250019073486399,0.8200016021728587,1.3700027465820384,0,0.05532171513660722,-1.526351717630127,33.84000015258789,-1.6206969126951762,33.790000915527344,1.352922697183805,33.689998626708984,0.05532171513660722
9631,2011-04-19,33.330001831054695,33.330001831054695,33.0,33.220001220703125,2874600.0,0.002104735810409819,4.999999999999354,-0.3793112520060042,51.16281476728192,51.17814573132387,0.18644480061153956,0.0639880854041408,0.46330885770787944,0.91795606648693,16.26047037635972,0.3300018310546946,-0.013020425009649728,-0.08199844360350994,-0.534713634736363,0.37071674752934314,-0.3083560391699365,0.1443591519629166,0.6599998474121094,33.33346177410142,-5.520749474624459,0.2263575955664262,4,0.17999839782714133,0.17999839782714133,0.5549983978271413,0.7499980926513601,1.2199974060058594,1,0.05850575580902917,-1.8275762279338805,33.259998321533196,-1.526351717630127,33.84000015258789,-1.6206969126951762,33.790000915527344,0.05850575580902917
9632,2011-04-20,33.330001831054695,33.61999893188477,33.189998626708984,33.509998321533196,1649500.0,0.0,1.1500138283566734,-1.6363226522400203,54.545468875613054,51.924739716146036,0.16105475177315043,0.06412572309210418,0.44030103650194263,0.9143419862933726,15.355616053769031,0.43000030517578836,0.04143779270348347,-0.07999858856200603,-0.533846952734919,0.37384977561090693,-0.3069227706484625,0.14692559352445045,0.6005997467040984,33.33346177410142,-9.085781330591793,0.2269241820864572,4,0.17999839782714133,0.17999839782714133,0.4824981689453054,0.7499980926513601,1.30999755859375,2,0.06030597693098261,4.999999999999354,33.330001831054695,-1.8275762279338805,33.259998321533196,-1.526351717630127,33.84000015258789,0.06030597693098261
9633,2011-04-21,32.889999389648445,33.360000610351555,32.790000915527344,33.360000610351555,2506200.0,-0.013201392656278954,1.425524316602861,2.6111688036453535,43.99998335409462,52.38929335330414,0.5823453053372347,0.4782423494761687,0.8459055828223043,1.3498914600235423,15.289887382948898,0.5699996948242116,0.0595632004566653,-0.4880010604858356,-0.9935322782841496,0.017530157312478423,-0.7407666693849961,-0.23523545158667503,0.9847660934448186,8.33320087865192,-34.79037919594627,0.2527656088991585,4,0.5150012969970632,0.5150012969970632,0.9075002670288015,1.19000053405761,1.8600006103515554,3,0.07145035975762215,1.1500138283566734,33.330001831054695,4.999999999999354,33.330001831054695,-1.8275762279338805,33.259998321533196,0.07145035975762215
9634,2011-04-25,32.77000045776367,32.990001678466804,32.709999084472656,32.889999389648445,1983000.0,-0.0036484929799828203,-1.333338631486986,0.2553162132329298,44.48531835132458,52.310730360775224,0.6972877885069835,0.5649890845742433,0.9368177185623665,1.4667701143688703,15.40122641617478,0.28000259399414773,0.023827247736790014,-0.5684999465942369,-1.1340463875495956,-0.0029535056388780845,-0.8512731670719162,-0.2857267261165575,1.0179838599243212,6.250149011754093,-40.33229139796293,0.2827732204776808,4,0.5949993133544922,0.5949993133544922,1.0274991989135742,1.3099994659423828,1.6699981689453125,0,0.06652426837727732,1.425524316602861,32.889999389648445,1.1500138283566734,33.330001831054695,4.999999999999354,33.330001831054695,0.06652426837727732
9635,2011-04-26,33.09000015258789,33.130001068115234,32.790000915527344,32.860000610351555,1500000.0,0.00976501954086495,1.1935396542176828,-1.9166799122611275,47.750849066192195,51.19875416097831,0.37958060613159006,0.23000381974766526,0.5863366560013503,1.140210119540555,15.217949418880345,0.3600006103515625,0.02454363546174676,-0.23150024414062642,-0.8058380006749388,0.342837512393686,-0.5186691224077862,0.055668634126533334,0.590185641778568,41.75836613554302,-6.313970763082871,0.28716887826715676,4,0.26000022888183594,0.27499961853027344,0.7074995040893555,0.9899997711181641,1.0200004577636648,1,0.06376550621401389,-1.333338631486986,32.77000045776367,1.425524316602861,32.889999389648445,1.1500138283566734,33.330001831054695,0.06376550621401389
9636,2011-04-27,33.220001220703125,33.43000030517578,33.110000610351555,33.139999389648445,1733000.0,0.003928711620301062,-3.571444141689011,0.3478347403512429,42.803101456228106,49.99505888862569,0.18956299175488311,0.10540702459324791,0.42512451268767393,1.0070524858750716,14.13746856867688,0.3400001525878906,0.060489679414146735,-0.10149917602539205,-0.6758369325597045,0.47283858050892036,-0.3886680542925518,0.1856697022417677,0.36316590267395554,56.044200191992054,12.044858851891014,0.28716887826715676,4,0.12999916076660156,0.14499855041503906,0.5774984359741211,0.8599987030029297,0.45999908447265625,2,0.0424443045033176,1.1935396542176828,33.09000015258789,-1.333338631486986,32.77000045776367,1.425524316602861,32.889999389648445,0.0424443045033176
9637,2011-04-28,33.389999389648445,33.450000762939446,33.110000610351555,33.220001220703125,1700800.0,0.005117343850046918,1.344821235958127,2.1249284760636002,49.80838879973356,49.41087228963602,-0.030692977419690237,-0.058120022824297735,0.22363528590130244,0.8348542363617995,13.202080443485386,0.3400001525878906,0.08231603354901296,0.0624990463256907,-0.5120805637315229,0.6370786563829043,-0.2247907587029161,0.3497888513542975,0.10585092983819067,91.89172470320361,47.020657525065204,0.2872898050286066,4,-0.03999900817871804,-0.024999618530280543,0.4075002670288015,0.6900005340576101,0.27000045776366477,3,0.034740936466495675,-3.571444141689011,33.220001220703125,1.1935396542176828,33.09000015258789,-1.333338631486986,32.77000045776367,0.034740936466495675
9638,2011-04-29,33.59000015258789,33.650001525878906,33.310001373291016,33.310001373291016,1353700.0,0.005989840269402746,-1.42858310626703,1.647069383358696,55.97012588463699,49.03413816795864,-0.2928429033143516,-0.23222280817228835,-0.005859460833775643,0.6336344071946769,12.097250003448682,0.3400001525878906,0.04342680655548037,0.23849983215332315,-0.33792348586518983,0.8149231501718361,-0.04971182685593334,0.5267114911625796,-0.8800010681152344,93.61689176027531,45.26985336068654,0.2882116590092577,4,-0.40000152587890625,-0.22500038146972656,0.20749950408935547,0.48999977111816406,0.1399993896484375,4,0.03125928050880522,1.344821235958127,33.389999389648445,-3.571444141689011,33.220001220703125,1.1935396542176828,33.09000015258789,0.03125928050880522
9639,2011-05-02,33.799999237060554,33.939998626708984,33.529998779296875,33.61999893188477,1816000.0,0.006251833388470018,-1.2777730682828754,0.6428610354223433,58.30382452966755,49.86998612053028,-0.5689432934605847,-0.4179715977205589,-0.2570602912791884,0.4263394007708925,11.144902862101493,0.4099998474121094,0.02232586628321087,0.419499015808114,-0.18666105119245202,1.02565908280868,0.11641898230782743,0.7225790493084006,-1.0712001037597716,87.82611580117157,37.10129628544021,0.30308003350028345,5,-0.47500038146973367,-0.4349994659423899,-0.08749961853028054,0.2800006866455007,-0.11999893188477273,0,0.028106532082338154,-1.42858310626703,33.59000015258789,1.344821235958127,33.389999389648445,-3.571444141689011,33.220001220703125,0.028106532082338154
9640,2011-05-03,33.75,33.919998168945305,33.61999893188477,33.61999893188477,1445600.0,-0.0014792674020457364,-3.6153349570119353,0.7222269317169953,50.40323386949159,49.78558824299802,-0.49408620096433253,-0.3314078421769864,-0.20584981704901395,0.4792584809707705,9.901733346695488,0.29999923706053266,-0.01456318743011309,0.33549976348876953,-0.27360520823605583,0.9446047352135949,0.030947277626360403,0.6400522493511787,-0.972752886962887,77.10854448269384,27.44676043443888,0.30455248586241224,5,-0.4250011444091797,-0.38500022888183594,-0.10750007629394531,0.3299999237060547,0.29000091552734375,1,0.020444403754340312,-1.2777730682828754,33.799999237060554,-1.42858310626703,33.59000015258789,1.344821235958127,33.389999389648445,0.020444403754340312
9641,2011-05-04,33.65999984741211,33.939998626708984,33.56999969482422,33.779998779296875,2374700.0,-0.0026666711877894045,-1.4666658189540074,-0.9230611226855753,49.407140250834566,49.21466284024485,-0.3937613209784061,-0.21792719014813144,-0.11050107840659251,0.561785096962538,8.54440897744255,0.3699989318847656,-0.0728755152355518,0.22349967956542827,-0.3878064920619906,0.8348058511928471,-0.08215340624828116,0.5291527653791377,-0.8362426738281243,66.26512668961647,17.01955263728172,0.3056530858137111,5,-0.33500099182128906,-0.2950000762939453,-0.1424999237060547,0.4200000762939453,0.049999237060546875,2,0.013369006683879858,-3.6153349570119353,33.75,-1.2777730682828754,33.799999237060554,-1.42858310626703,33.59000015258789,0.013369006683879858
9642,2011-05-05,33.43000030517578,33.59999847412109,33.310001373291016,33.509998321533196,2435600.0,-0.006833022676142719,1.2307613304576872,0.6666560701909953,43.23308055023358,49.12945141759363,-0.16548811991305712,-0.0013876351885855343,0.10777762227641574,0.7830574992620996,8.127415193437553,0.34999847412109375,-0.0727030695279609,0.0020000457763700297,-0.6044422023820459,0.608442293934786,-0.30122107830283795,0.305221169855578,-0.5615934734667931,19.04753254617015,-26.326280753524255,0.3032211240792089,5,-0.10500144958496094,-0.06500053405761719,0.1875,0.6499996185302734,0.48999786376952414,3,0.007478312824343414,-1.4666658189540074,33.65999984741211,-3.6153349570119353,33.75,-1.2777730682828754,33.799999237060554,0.007478312824343414
9643,2011-05-06,33.61999893188477,33.86999893188477,33.560001373291016,33.59999847412109,1719500.0,0.005683476666902054,-5.200282302674387,-0.250011921224748,46.07141105498082,49.30568394022211,-0.2693741756930592,-0.1834659361652129,-0.08004770733299438,0.5847092651461807,7.898099654848996,0.4399986267089915,-0.07392560324389308,0.1809988021850657,-0.4312580358879856,0.793255640258117,-0.12512961685145996,0.48712722122159136,-0.7087284283757853,49.206176203452536,7.388022436841368,0.30612841903652643,5,-0.25499916076660867,-0.25499916076660867,-0.0024986267089914804,0.46000099182128196,0.43000030517578125,4,0.0011897952646691135,1.2307613304576872,33.43000030517578,-1.4666658189540074,33.65999984741211,-3.6153349570119353,33.75,0.0011897952646691135
9644,2011-05-09,33.40999984741211,33.639999389648445,33.389999389648445,33.59999847412109,2566800.0,-0.00624625494183173,-1.1739173701757766,-9.499713904246185,53.08645076215452,49.89852857310681,0.045769066869311814,0.03958907715849591,0.12715018249114962,0.7815400487067521,7.843055448389101,0.25,-0.09014885662047334,-0.03600025177001953,-0.643302778600102,0.5713022750600629,-0.33965151518506076,0.2676510116450217,-0.45758021897512435,15.872842870118076,-29.94473939539253,0.30365126341503956,5,0.11499977111816406,-0.04500007629394531,0.1875,0.6700000762939453,0.34999847412108664,0,0.009577961576944016,-5.200282302674387,33.61999893188477,1.2307613304576872,33.43000030517578,-1.4666658189540074,33.65999984741211,0.009577961576944016
9645,2011-05-10,33.759998321533196,33.860000610351555,33.52000045776367,33.540000915527344,1479900.0,0.010475859794060849,-1.6154026732396713,-1.1578894532897042,57.93352843221265,51.57968712599398,-0.22260479685060375,-0.2914881625263419,-0.2242191977350103,0.41963617087711924,8.063429091332534,0.450000762939446,-0.027917508617960607,0.2924983978271385,-0.3278193716795528,0.9128161673338298,-0.017660486926210694,0.6026572825804877,-0.7680755331653302,71.4283984256725,23.038935839594643,0.3101588847533461,5,-0.23499870300292258,-0.39499855041503196,-0.17749786376952414,0.32000160217285867,0.31000137329102273,1,-0.0023696096070712214,-1.1739173701757766,33.40999984741211,-5.200282302674387,33.61999893188477,1.2307613304576872,33.43000030517578,-0.0023696096070712214
9646,2011-05-11,33.669998168945305,33.90999984741211,33.59000015258789,33.709999084472656,2191200.0,-0.0026658814295759115,-2.2000457770656903,-0.18182448717730232,56.07137310252529,52.275574270748606,-0.06935299273793305,-0.21735768431585,-0.13344028308389966,0.49197722453151016,8.210422692856932,0.31999969482421875,0.046685874176070286,0.2054983139038029,-0.41003596380159024,0.8210325916091961,-0.10226882494889367,0.5132654527564995,-0.6401523470437951,59.999618529302126,9.304741754063201,0.3077671388526978,5,-0.044998168945305395,-0.30499839782714133,-0.09249782562255149,0.4100017547607493,0.5,2,0.010989093160192143,-1.6154026732396713,33.759998321533196,-1.1739173701757766,33.40999984741211,-5.200282302674387,33.61999893188477,0.010989093160192143
9647,2011-05-12,34.34000015258789,34.389999389648445,33.560001373291016,33.560001373291016,2800000.0,0.019899079895422833,-1.1282033725889302,-19.49952317375202,73.92744509281776,54.270831960546474,-0.6598121011364384,-0.8813538325862424,-0.7922828739717858,-0.1965975956031727,8.686695335944805,0.829998016357429,0.11079764161160455,0.8430002212524386,0.11836345573804863,1.5676369867668285,0.4806818384952436,1.2053186040096335,-1.2737482184940845,95.0000762939446,37.33788307524611,0.36231838275719586,5,-0.48999977111816406,-0.7900009155273438,-0.7624998092651367,-0.27499961853027344,-0.1100006103515625,3,-0.018345983264876464,-2.2000457770656903,33.669998168945305,-1.6154026732396713,33.759998321533196,-1.1739173701757766,33.40999984741211,-0.018345983264876464
9648,2011-05-13,35.189998626708984,35.27000045776367,34.279998779296875,34.299999237060554,5912400.0,0.024752430703091743,-1.1290351690361535,1.1410266442348984,82.18087372927761,56.923837427169815,-1.4069374492474225,-1.7086959745825965,-1.6306861680350409,-1.0505151465069815,9.387383931675016,0.9900016784667969,0.21017314958019995,1.6229988098144545,0.5790576010014306,2.6669400186274785,1.1010282054079426,2.1449694142209665,-2.0443218452818996,95.74458587223612,30.274614168914738,0.5219706044065126,5,-0.8999977111816406,-1.1999988555908203,-1.6124982833862305,-1.144998550415039,-0.9699974060058594,4,-0.03608981265488764,-1.1282033725889302,34.34000015258789,-2.2000457770656903,33.669998168945305,-1.6154026732396713,33.759998321533196,-0.03608981265488764
9649,2011-05-16,35.169998168945305,35.290000915527344,34.860000610351555,35.029998779296875,2416300.0,-0.0005683563098664024,1.2631304208159706,0.15730279287464824,80.05781589540177,60.21879098560428,-1.309917629268078,-1.6695449810369567,-1.5916691626902306,-1.0358671946784384,10.014777831886173,0.43000030517578836,0.28315855084200336,1.5364984512329016,0.27298266101322355,2.8000142414525797,0.904740556123059,2.1682563463427442,-1.8543754934112968,93.22018556234401,23.728422926435172,0.6317578951098393,5,-0.8699970245361257,-1.1699981689453054,-1.5974979400634695,-1.2849979400634695,-1.1899986267089773,0,-0.03184529400611957,-1.1290351690361535,35.189998626708984,-1.1282033725889302,34.34000015258789,-2.2000457770656903,33.669998168945305,-0.03184529400611957
9650,2011-05-17,35.09999847412109,35.36000061035156,34.860000610351555,34.970001220703125,2155400.0,-0.0019903240963494717,-1.8571553133514231,0.928555858310623,77.64706806329676,63.356560742544524,-1.1491249213298147,-1.5332391512835954,-1.4985609535610038,-0.9633785265622947,11.343410546266002,0.5000000000000071,0.32679904909738156,1.3744987487792883,-0.03412715906311803,2.7831246566216947,0.6701857948580852,2.0788117027004915,-1.586937974587748,85.55543075367814,13.769335986968855,0.7043129539212043,5,-0.7649974822997976,-1.0649986267089773,-1.5274982452392507,-1.2149982452392507,-1.9899978637695312,1,-0.03817664418349931,1.2631304208159706,35.169998168945305,-1.1290351690361535,35.189998626708984,-1.1282033725889302,34.34000015258789,-0.03817664418349931
9651,2011-05-18,35.279998779296875,35.349998474121094,35.009998321533196,35.09999847412109,1571100.0,0.005128214045607482,1.1250029802351253,1.384646986325619,77.71263326285604,67.18762215505812,-1.2015142348026018,-1.643946115534142,-1.6654574472056538,-1.1422129326667303,12.158400206017655,0.34000015258789773,0.35577782455415274,1.4569992065429673,-0.09863586929665757,3.0126342823825922,0.6791816686231513,2.2348167444627833,-1.5453054664653507,95.5554519464501,25.22563843913092,0.7778175379198133,5,-0.904998779296875,-1.2449989318847656,-1.707498550415039,-1.4299983978271484,-1.3799972534179688,2,-0.03429702739056528,-1.8571553133514231,35.09999847412109,1.2631304208159706,35.169998168945305,-1.1290351690361535,35.189998626708984,-0.03429702739056528
9652,2011-05-19,35.34000015258789,35.65999984741211,35.290000915527344,35.400001525878906,2039200.0,0.0017007192564366669,-3.624991059294757,-0.3333403975755389,76.75843725574795,70.59729173292114,-1.0751537687475334,-1.629170986469866,-1.724282833189008,-1.2011666603606912,13.885528312295861,0.3800010681152344,0.4244495291433452,1.4165006637573256,-0.26003973692907323,3.0930410644437245,0.5782304634141298,2.2547708641005215,-1.4102699640539598,76.8116342648006,9.038040086348644,0.8382702003431984,5,-0.8150005340576172,-1.1550006866455078,-1.6875,-1.510000228881836,-1.3199996948242188,3,-0.033107016938054734,1.1250029802351253,35.279998779296875,-1.8571553133514231,35.09999847412109,1.2631304208159706,35.169998168945305,-0.033107016938054734
9653,2011-05-20,35.2400016784668,35.34000015258789,34.970001220703125,35.25,2984300.0,-0.0028296115927937127,2.8947537494729656,0.16663487825036558,72.7848773621573,72.78600579958812,-0.8059454178673491,-1.4167255353675188,-1.628759405732957,-1.1013300915534643,14.549272654754624,0.3699989318847656,0.5092399475899612,1.1990020751953097,-0.5017823673067028,2.899786517697322,0.34860985394430344,2.049394296446316,-1.0680337376899232,47.50017881410532,-17.00421293951397,0.8503922212510066,5,-0.6500015258789062,-1.055002212524414,-1.5875015258789062,-1.4100017547607422,-1.499999999999993,4,-0.028660672194224857,-3.624991059294757,35.34000015258789,1.1250029802351253,35.279998779296875,-1.8571553133514231,35.09999847412109,-0.028660672194224857
9654,2011-05-23,34.950000762939446,35.34000015258789,34.380001068115234,34.450000762939446,5628200.0,-0.00822931049133735,-2.0000000000000666,-50.008393742846245,67.64708192292258,73.86528952077812,-0.3067841680042491,-1.006641567530913,-1.3447613190762908,-0.8147758176291973,14.597811059649016,0.9599990844726562,0.6357650572610822,0.8000011444091726,-0.8360014217442782,2.4360037105626233,-0.01800013866755279,1.618002427485898,0.7099990844726634,44.5312686264687,-17.619574024830925,0.818001283076724,5,-0.3400001525878835,-0.7650012969970632,-1.2975006103515554,-1.1200008392333913,-0.27000045776366477,0,-0.020886967848378513,2.8947537494729656,35.2400016784668,-3.624991059294757,35.34000015258789,1.1250029802351253,35.279998779296875,-0.020886967848378513
9655,2011-05-24,35.20000076293945,35.38999938964844,34.790000915527344,34.939998626708984,3459000.0,0.007153075666456177,-1.1428610354223434,0.5200042724609375,71.62924117475586,75.59394152880374,-0.36994206370741267,-1.1493904107819333,-1.584120575521439,-1.0653666665931922,15.035357957453394,0.5999984741210938,0.7579805587487982,0.9445011138916044,-0.6757454099024329,2.5647476376856417,0.13437785199458574,1.754624375788623,0.4343991088867156,64.06253725293851,2.331655334317034,0.8101232618970177,5,-0.5900001525878906,-1.0150012969970703,-1.5475006103515625,-1.3700008392333984,-0.6500015258788991,1,-0.03465912483694067,-2.0000000000000666,34.950000762939446,2.8947537494729656,35.2400016784668,-3.624991059294757,35.34000015258789,-0.03465912483694067
9656,2011-05-25,34.630001068115234,35.09999847412109,34.549999237060554,35.09000015258789,3042700.0,-0.016193172797437705,1.2916838859395452,-1.7692127116405998,65.38463419477057,74.64474031790961,0.3917516811939734,-0.49365062105351853,-0.9995680694017608,-0.5023120758965263,16.029990105032017,0.6500015258788991,0.872036839024922,0.30400142669677876,-1.2477909922182846,1.8557938456118421,-0.47189478276074937,1.079897636154307,0.9793108276367164,19.531268626469256,-45.63251383871018,0.7758962094575305,5,0.3399982452392578,-0.44500160217285156,-1.0525016784667969,-0.8000011444091797,0.020000457763671875,2,-0.04389259055389361,-1.1428610354223434,35.20000076293945,-2.0000000000000666,34.950000762939446,2.8947537494729656,35.2400016784668,-0.04389259055389361
9657,2011-05-26,34.549999237060554,34.709999084472656,34.490001678466804,34.630001068115234,2708200.0,-0.0023101885240291997,-1.2000076295110336,0.17391737017562683,62.26913034988506,72.43232438686599,0.5639834068440734,-0.33970553692154937,-0.9014521666757958,-0.4288330129320741,17.079453398997597,0.21999740600585227,0.9519479979973653,0.16599960327149432,-1.3239727026806278,1.6559719092236165,-0.5789865497045668,0.9109857562475554,1.0347264421386626,16.83152984722371,-48.27084360207775,0.7449861529760596,5,0.4700012207031179,-0.36499977111817117,-1.039999008178718,-0.7199993133544993,-0.09999847412110796,3,-0.018813248206512756,1.2916838859395452,34.630001068115234,-1.1428610354223434,35.20000076293945,-2.0000000000000666,34.950000762939446,-0.018813248206512756
9658,2011-05-27,34.639999389648445,34.77000045776367,34.439998626708984,34.630001068115234,1520200.0,0.0026049248791690793,1.4444538634340693,-0.1249761586878741,66.75747789399722,70.95450905337658,0.4333306402049004,-0.36576186814252054,-0.9732083884189606,-0.5212263706464455,17.898286071815498,0.3300018310546875,1.0572693253405774,0.20349979400635476,-1.2420056738313505,1.64900526184406,-0.5192529399124979,0.9262525279252074,0.9206317973290936,25.74245085264361,-43.70396992913474,0.7227527339188528,5,0.38000106811522727,-0.4549999237060618,-1.1299991607666087,-0.8099994659423899,-0.04999923706055398,4,-0.017898352852455557,-1.2000076295110336,34.549999237060554,1.2916838859395452,34.630001068115234,-1.1428610354223434,35.20000076293945,-0.017898352852455557
9659,2011-05-31,34.75,34.84000015258789,34.56999969482422,34.779998779296875,1493900.0,0.003175537306286058,2.5999694827323125,-3.000381533763606,64.4314940138241,69.48611193676851,0.28774775153747356,-0.42260899314499056,-1.0652450204280939,-0.6347612303377304,18.19950612108505,0.2700004577636719,1.054462120927404,0.2660003662109389,-1.1536425464841287,1.6856432789060065,-0.4438210901365949,0.9758218225584727,0.7870185846002897,32.63169729799186,-35.05359483053543,0.7098214563475321,5,0.2700004577636719,-0.5650005340576172,-1.3449993133544922,-0.9200000762939453,-0.6699981689453054,1,-0.029064699900235857,1.4444538634340693,34.639999389648445,-1.2000076295110336,34.549999237060554,1.2916838859395452,34.630001068115234,-0.029064699900235857
9660,2011-06-01,34.439998626708984,34.689998626708984,34.34000015258789,34.669998168945305,1893600.0,-0.008920902828518429,1.592576894276551,7.666963377415836,60.547936042774744,67.57892335675947,0.552370290030936,-0.061412863143324614,-0.7476039155129826,-0.3309309749004683,18.331036794326703,0.4099998474121094,0.9185492629097354,-0.07850093841553019,-1.4559477924033075,1.2989459155722471,-0.7672243654094189,0.6102224885783585,1.0738796075616008,13.1577230222509,-53.20711749222436,0.688723426993889,6,0.5600013732910156,-0.2149982452392578,-1.0749988555908203,-0.6099987030029297,-0.270000457763679,2,0.006968690128827948,2.5999694827323125,34.75,1.4444538634340693,34.639999389648445,-1.2000076295110336,34.549999237060554,0.006968690128827948
9661,2011-06-02,34.110000610351555,34.529998779296875,34.040000915527344,34.470001220703125,1907900.0,-0.009581824318120269,1.0416759385828274,1.565223160234269,46.525688114629794,64.21972900774637,0.7810907516076142,0.3204566265904063,-0.4075179748821256,-0.00685025809496409,18.53282218479519,0.48999786376953125,0.7890196483768364,-0.4309989929199318,-1.7633640302497682,0.9013660444099045,-1.09718151158485,0.23518352574498635,1.35692250065172,8.749970197648302,-51.7623226015043,0.66618251866492,6,0.6049995422363352,0.27499961853028054,-0.7525005340576101,-0.2800006866455007,0.02999877929688921,3,0.012899402487124734,1.592576894276551,34.439998626708984,2.5999694827323125,34.75,1.4444538634340693,34.639999389648445,0.012899402487124734
9662,2011-06-03,33.68000030517578,34.09999847412109,33.68000030517578,33.939998626708984,1811600.0,-0.012606282541234526,-2.2307760024648426,0.7222163353536923,23.87549053124563,58.785352693200615,1.0626010158303743,0.8117662983257219,0.03293966705425788,0.4127562023457898,19.657200999094947,0.43000030517577414,0.6577669546260694,-0.8734992980957017,-2.166073976078586,0.41907537988718246,-1.5197866370871438,-0.22721195910425962,1.7013074740989396,0.0,-53.74004381767733,0.6462873389914429,6,0.8549995422363281,0.7049999237060547,-0.32250022888183594,0.14999961853027344,0.9099998474121094,4,0.028800511042574417,1.0416759385828274,34.110000610351555,1.592576894276551,34.439998626708984,2.5999694827323125,34.75,0.028800511042574417
9663,2011-06-06,33.65999984741211,33.779998779296875,33.61999893188477,33.650001525878906,1519600.0,-0.0005938378142056333,-3.5711950302443083,-0.03845533107384421,23.875490531245674,53.92184253856985,0.933026355271636,0.8800371397703373,0.05822259968575594,0.4229393385778053,20.277854559896877,0.15999984741210227,0.5010885871006394,-0.8954998016357436,-2.18210262939175,0.3911030261202626,-1.5388012155137503,-0.25219838775773695,1.5852033339346931,3.2787602871645567,-43.589103397715306,0.6433014138780038,6,0.8449993133544922,0.8250007629394531,-0.30249977111816406,0.1700000762939453,0.5900001525878906,0,0.023470021363891203,-2.2307760024648426,33.68000030517578,1.0416759385828274,34.110000610351555,1.592576894276551,34.439998626708984,0.023470021363891203
9664,2011-06-07,33.72999954223633,33.81999969482422,33.580001831054695,33.709999084472656,1636500.0,0.0020796106696834293,1.3999694825382187,2.0003815337657382,26.29762261466206,48.88499603189276,0.7507160298675757,0.8803776387455002,-0.00653952577040684,0.3378411610465335,21.325722003674162,0.23999786376952414,0.3374804714809798,-0.8415000915527315,-2.074985364514575,0.39198518140911176,-1.4582427280336532,-0.2247574550718099,1.3526832141642728,13.51334632396097,-27.28511401294853,0.6167426364809202,6,0.6100006103515625,0.7550010681152344,-0.4525003433227539,0.10000038146972656,0.3300018310546875,1,0.02549660901342965,-3.5711950302443083,33.65999984741211,-2.2307760024648426,33.68000030517578,1.0416759385828274,34.110000610351555,0.02549660901342965
9665,2011-06-08,33.68000030517578,33.759998321533196,33.47999954223633,33.68000030517578,1764200.0,-0.0014823373180880006,2.500071527347511,0.0,21.014542831000753,43.954985880362784,0.6285248194239443,0.9740145656596155,0.05241523666622783,0.37197860012341266,22.020815381159082,0.2799987792968679,0.18623044574230363,-0.8874994277954116,-2.1325295312073465,0.3575306756165233,-1.510014479501379,-0.26498437608944414,1.222360740183312,19.047705548753683,-14.211984443049715,0.6225150517059669,6,0.4799995422363281,0.8050003051757812,-0.33500099182128906,0.14999961853027344,0.23999786376952414,2,0.01187652975814979,1.3999694825382187,33.72999954223633,-3.5711950302443083,33.65999984741211,-2.2307760024648426,33.68000030517578,0.01187652975814979
9666,2011-06-09,34.040000915527344,34.290000915527344,33.610000610351555,33.68000030517578,2271600.0,0.010688854129738301,-1.7200012207030762,100.0,28.75819193403818,40.23154827860202,0.19671845582197278,0.6779117977828335,-0.28749203231474496,-0.002430510211240744,22.29135054864682,0.6800003051757884,0.06920721061520396,-0.5459989547729478,-1.74502273714198,0.6530248275960844,-1.1455108459574603,0.05351293641156474,0.6632295193945623,69.13585479685594,39.675613224363396,0.5995118911845148,6,0.11999893188476562,0.44499969482421875,-0.6950016021728516,-0.21000099182128906,-0.470001220703125,3,0.0038189556381198475,2.500071527347511,33.68000030517578,1.3999694825382187,33.72999954223633,-3.5711950302443083,33.65999984741211,0.0038189556381198475
9667,2011-06-10,33.709999084472656,34.02000045776367,33.700000762939446,33.990001678466804,1703700.0,-0.009694530616306651,-1.133336724183917,-0.7777836646463131,26.74771437350354,35.78601899854716,0.44145985153782163,1.0100830166282648,0.05757089971378804,0.3090218519853565,21.65582185564947,0.34000015258789773,-0.10741930179878523,-0.8445007324218778,-2.102393045955722,0.4133915811119664,-1.4734468891888,-0.21555457565495573,0.8219790254732686,28.394957072954785,1.1663878347303545,0.6289461567669206,6,0.4500007629394531,0.7750015258789062,-0.36499977111816406,-0.12999916076660156,0.220001220703125,4,0.012755868195020392,-1.7200012207030762,34.040000915527344,2.500071527347511,33.68000030517578,1.3999694825382187,33.72999954223633,0.012755868195020392
9668,2011-06-13,33.919998168945305,34.049999237060554,33.700000762939446,33.740001678466804,1666500.0,0.006229578468584851,-1.6923133353873765,-0.6428386534242732,33.95636037804678,32.39989303901635,0.13252439025548313,0.7378924174329811,-0.12945828634359913,0.08517861302152596,19.756858913387703,0.34999847412110796,-0.2267259445118981,-0.5710016250610437,-1.8220206320237509,0.6800173819016635,-1.1965111285423973,0.05450787842030991,0.4647029415212742,54.32072601571941,28.071270921270727,0.6255095034813531,6,0.16500091552735086,0.605001449584968,-0.5749988555908132,-0.31499862670897727,-0.14999771118163352,0,0.019752418036861563,-1.133336724183917,33.709999084472656,-1.7200012207030762,34.040000915527344,2.500071527347511,33.68000030517578,0.019752418036861563
9669,2011-06-14,34.049999237060554,34.11999893188477,33.779998779296875,33.939998626708984,1506900.0,0.0038325788659465676,1.7200012207030273,0.6111264172937192,31.391584961470443,29.16029847442698,-0.11981367822490796,0.5477658801455689,-0.23805143372505455,-0.06443809215940632,17.785404505646458,0.34000015258789773,-0.32792714125072564,-0.385000610351554,-1.6079998105621485,0.8379985898590405,-0.9965002104568512,0.22649898975374327,0.20804365385379242,70.37021338721084,46.88369091284707,0.6114996001052957,6,-0.04500007629395242,0.47500038146971946,-0.6849994659423899,-0.44499969482422586,-0.1100006103515696,1,0.005873737662870804,-1.6923133353873765,33.919998168945305,-1.133336724183917,33.709999084472656,-1.7200012207030762,34.040000915527344,0.005873737662870804
9670,2011-06-15,33.759998321533196,33.93000030517578,33.689998626708984,33.93000030517578,1579400.0,-0.008516914009552012,1.8235162122742061,-1.5454640033291367,34.51955266308809,27.82628342425568,0.07105783588105652,0.771800687445868,0.07526468886674564,0.20294400776642618,15.545414557635961,0.3600006103515696,-0.4701451520585138,-0.608001518249516,-1.824409286065702,0.60840624956667,-1.2162054021576125,0.0002023656585805611,0.38911850056622654,22.058477038898445,-1.8486999482752928,0.6082038839080938,6,0.12500190734863992,0.8100013732910227,-0.31499862670897727,-0.1549987792968679,0.050003051757819605,2,0.008886346761648678,1.7200012207030273,34.049999237060554,-1.6923133353873765,33.919998168945305,-1.133336724183917,33.709999084472656,0.008886346761648678
9671,2011-06-16,34.06999969482422,34.09999847412109,33.700000762939446,33.84000015258789,1558400.0,0.009182505589560241,1.7586324831297968,-1.3529226971838322,42.105282971042165,29.85181591756641,-0.2740317429527934,0.3863074902787318,-0.2121742626110219,-0.12395173707943741,13.320652226015973,0.3999977111816406,-0.608843959518417,-0.23750019073486328,-1.381103402666426,0.9061030211966994,-0.8093017967006446,0.33430141523091805,-0.5900001525878906,88.37227870335724,60.94406551113417,0.5718016059657812,6,-0.1849994659423828,0.5,-0.625,-0.4650001525878906,-0.5400009155273438,3,-0.00440274514888539,1.8235162122742061,33.759998321533196,1.7200012207030273,34.049999237060554,-1.6923133353873765,33.919998168945305,-0.00440274514888539
9672,2011-06-17,34.169998168945305,34.450000762939446,34.11999893188477,34.130001068115234,1802200.0,0.00293508878828308,-9.999809269504325,0.17390078450231597,42.295069665057206,31.898435821323247,-0.33214289049180223,0.20465383647331237,-0.3002334571248326,-0.2396362053394725,10.844877361765807,0.38000106811522727,-0.7174101822491394,-0.07900161743165057,-1.1148424041903837,0.9568391693270826,-0.5969220108110207,0.43891877594771955,-0.6775986480712817,63.15765697937024,34.04906834669215,0.5179203933793682,6,-0.20499801635741477,0.40000152587891336,-0.6749982833862234,-0.5649986267089773,-0.5799980163574148,4,-0.017559218796399656,1.7586324831297968,34.06999969482422,1.8235162122742061,33.759998321533196,1.7200012207030273,34.049999237060554,-0.017559218796399656
9673,2011-06-20,34.22999954223633,34.360000610351555,34.049999237060554,34.06999969482422,894400.0,0.0017559665351563059,-2.100001907341435,4.000286123033614,41.33333672417111,33.569070722379806,-0.3383701160120651,0.06862436921819892,-0.3409046816893948,-0.3159323211854357,9.081783626862132,0.3100013732910014,-0.7426592751208858,0.03149986267089844,-0.8934593326827169,0.9564590580245138,-0.4309797350059057,0.49397946034770257,-0.6992959716796889,71.05255232645752,40.638542048243714,0.4624795976768061,6,-0.2649993896484375,0.3400001525878906,-0.5299997329711914,-0.625,-0.9899978637695241,0,-0.00876421972166197,-9.999809269504325,34.169998168945305,1.7586324831297968,34.06999969482422,1.8235162122742061,33.759998321533196,-0.00876421972166197
9674,2011-06-21,34.220001220703125,34.34999847412109,34.040000915527344,34.34999847412109,1512200.0,-0.0002920923653786378,3.7692939726513894,-0.8124836087070104,45.92597511405239,36.33700764271887,-0.2811180642941693,0.022270671607330428,-0.3071028828303781,-0.31654442052150955,8.63541720626492,0.3099975585937429,-0.6549006274894609,0.05800151824951172,-0.797066796467206,0.9130698329662295,-0.36953263910884715,0.4855356756078706,-0.6525257624511767,69.7369874014964,35.605950611666955,0.4275341573583604,6,-0.1900005340576243,0.34999847412109375,-0.0800008773803711,-0.23000144958496094,-1.1500015258789062,1,-0.013150226384772923,-2.100001907341435,34.22999954223633,-9.999809269504325,34.169998168945305,1.7586324831297968,34.06999969482422,-0.013150226384772923
9675,2011-06-22,33.97999954223633,34.290000915527344,33.950000762939446,34.189998626708984,1684800.0,-0.007013491230432711,-1.5185509621633042,1.6154117025647927,47.50956230442418,38.42049323942844,0.0066086947860952705,0.17516751413121767,-0.04753011091059989,-0.08482439848041423,7.998463526338291,0.34000015258789773,-0.5659043492696298,-0.12100009918212606,-0.8250009015557325,0.5830007031914803,-0.4730005003689328,0.2310003020046807,-0.37722307179687675,37.33317057291761,-0.008053429361766007,0.3520004011868042,6,0.09000015258789062,0.5900001525878906,0.17000102996826172,0.020000457763671875,-0.9300003051757741,2,-0.0011771899960629773,3.7692939726513894,34.220001220703125,-2.100001907341435,34.22999954223633,-9.999809269504325,34.169998168945305,-0.0011771899960629773
9676,2011-06-23,33.110000610351555,33.650001525878906,32.950000762939446,33.610000610351555,4913000.0,-0.025603264967775652,1.413788113966975,2.380962761126249,40.65575205743301,39.96583075986504,0.8166984468435317,0.975465753424615,0.8194388697254524,0.7766996366516565,8.078813693915881,1.029998779296882,-0.5082034505144151,-0.914999008178718,-1.701851213498088,-0.12814680285934799,-1.3084251108384066,-0.5215729055190295,1.3400001525878906,10.666656494140625,-30.10096299367308,0.3934261026596861,6,0.5900001525878906,1.1949996948242259,1.0749998092651438,0.924999237060554,-0.15000152587889914,3,0.02114167170146808,-1.5185509621633042,33.97999954223633,3.7692939726513894,34.220001220703125,-2.100001907341435,34.22999954223633,0.02114167170146808
9677,2011-06-24,33.900001525878906,34.189998626708984,33.27000045776367,33.330001831054695,5032300.0,0.023859888280411745,-1.6666519239274658,-1.1399993896484233,53.1413803399471,42.09749964452064,0.06312163802117965,0.14152805041677397,0.03681495793712486,-0.019823139028986247,7.889397511474893,1.079998016357429,-0.40985517018575024,-0.09249820709228374,-0.8407977445430959,0.6558013303585284,-0.46664797581768624,0.2816515616331188,0.5199992370605386,67.375947925319,20.96296806240707,0.3741497687254057,6,-0.20000076293946023,0.404998779296875,0.30499839782714844,0.13499832153320312,-1.2700004577636719,4,-0.010914534806129028,1.413788113966975,33.110000610351555,-1.5185509621633042,33.97999954223633,3.7692939726513894,34.220001220703125,-0.010914534806129028
9678,2011-06-27,34.02000045776367,34.110000610351555,33.790000915527344,34.0,1744600.0,0.003539791341695464,2.199984741269301,0.035088541178675596,53.746779195227546,44.58141011493809,-0.046042001609670535,-0.02877661129016218,-0.0774843401960581,-0.14698975547907622,7.5786303086287115,0.31999969482421164,-0.3504405917874891,0.05850067138671733,-0.6254589288357408,0.7424602716091755,-0.2834791287245082,0.40048047149794286,0.3706003051757705,76.42867458126868,24.786105627227585,0.34197980011122814,6,-0.31999969482422586,0.14999961853027344,0.33499908447265625,0.16499900817871094,-1.0699996948242259,0,-0.012639632551140978,-1.6666519239274658,33.900001525878906,1.413788113966975,33.110000610351555,-1.5185509621633042,33.97999954223633,-0.012639632551140978
9679,2011-06-28,33.740001678466804,34.139999389648445,33.68000030517578,34.06999969482422,2125000.0,-0.008230416682224684,-1.044436909252776,-16.49952317375513,50.73172365604111,46.38276244748842,0.20714250860429217,0.1809535499909245,0.20346610521535524,0.1227033464395646,7.19257629153513,0.45999908447266336,-0.2554194449305527,-0.1709981918334904,-0.7510848431551196,0.40908845948813877,-0.46104151749430144,0.11904513382732063,0.6217870844726363,58.95528549020352,3.057922909919469,0.29004332566081287,6,-0.04000091552735796,0.42999839782714133,0.6474981307983327,0.44499778747557883,-1.7800025939941477,1,-0.014819204953362641,2.199984741269301,34.02000045776367,-1.6666519239274658,33.900001525878906,1.413788113966975,33.110000610351555,-0.014819204953362641
9680,2011-06-29,34.68000030517578,35.09999847412109,34.139999389648445,34.139999389648445,4622300.0,0.027860064610159663,-2.5555461365659715,-1.6363762470089263,56.83759987088713,48.0196865474712,-0.6578050065970302,-0.7801410847121488,-0.7059403146492897,-0.8214411305985294,7.592794229499591,1.3599967956542827,-0.17942377607082705,0.757000350952147,0.1233776126705095,1.3906230892337845,0.4401889818113247,1.0738117200929693,-1.7299995422363352,80.46518064828663,25.158351895097198,0.31681136914081925,6,-0.6550006866455149,-0.5100002288818359,-0.2825002670288086,-0.49500083923339844,-2.79000091552734,2,-0.04642446932479638,-1.044436909252776,33.740001678466804,2.199984741269301,34.02000045776367,-1.6666519239274658,33.900001525878906,-0.04642446932479638
9681,2011-06-30,34.549999237060554,34.830001831054695,34.419998168945305,34.75,2441400.0,-0.0037485890130117827,1.2777701249297888,-0.37037115528616416,59.37500266092195,49.91745688034506,-0.5057395681731762,-0.6487479199948822,-0.5484836860417701,-0.6933502158431821,8.219322911876866,0.4100036621093892,-0.10437661738241388,0.6049993515014691,-0.08408827480041481,1.294086977803353,0.26045553835052715,0.9495431646524111,-1.5569985198974763,69.94536430398442,10.770284755924905,0.34454381315094085,6,-0.5249996185302876,-0.5249996185302876,-0.15249919891358132,-0.36499977111817117,-3.8599987030029403,3,-0.04341534104553624,-2.5555461365659715,34.68000030517578,-1.044436909252776,33.740001678466804,2.199984741269301,34.02000045776367,-0.04341534104553624
9682,2011-07-01,34.650001525878906,34.720001220703125,34.360000610351555,34.47999954223633,1526600.0,0.002894422316255252,1.3225742939765426,-0.8500066756947793,58.3524359052699,51.80846790046715,-0.5928360099868186,-0.7086889823052616,-0.6193023048534556,-0.796456937949678,8.15095113707387,0.3600006103515696,-0.017093320908173837,0.6565015792846651,-0.08834114678833771,1.401344305357668,0.2840802162481637,1.0289229423211665,-1.6148608535766655,68.3100332040278,8.168920554972686,0.3724213630365015,7,-0.6250019073486399,-0.6250019073486399,-0.07250213623046875,-0.46500205993652344,-3.94000244140625,4,-0.048773517084668705,1.2777701249297888,34.549999237060554,-2.5555461365659715,34.68000030517578,-1.044436909252776,33.740001678466804,-0.048773517084668705
9683,2011-07-05,34.450000762939446,34.610000610351555,34.31999969482422,34.59000015258789,1695400.0,-0.005772027536278368,2.22222693171721,-0.823516212274248,54.50451921094216,52.76163946678823,-0.40045873825344813,-0.4705964638309865,-0.3776554302013153,-0.6036292114406976,7.940284106922715,0.3300018310546875,0.022737858652170928,0.41700077056884055,-0.3371067700122623,1.1711083111499434,0.039947000278289124,0.794054540859392,-1.3735629346008267,54.22545427192894,-4.430826371665674,0.3770537702905511,7,-0.4250011444091797,-0.4250011444091797,0.15249919891358132,-0.2650012969970632,-4.680000305175774,1,-0.0528301786507398,1.3225742939765426,34.650001525878906,1.2777701249297888,34.549999237060554,-2.5555461365659715,34.68000030517578,-0.0528301786507398
9684,2011-07-06,34.59000015258789,34.61999893188477,34.31999969482422,34.380001068115234,2025700.0,0.004063842860609013,1.2222442001751312,-1.4999999999999238,59.67367895016715,54.11320798298189,-0.539151936747551,-0.5722002908483859,-0.46965473429287385,-0.7463879330841579,7.819061734794423,0.299999237060554,0.06019478828957148,0.5140001296997099,-0.2650250670181791,1.2930253264175988,0.12448753134076185,0.9035127280586579,-1.4730911113336234,46.87512417646166,-15.732630318983382,0.3895125983589461,7,-0.5650005340576243,-0.5650005340576243,0.012499809265136719,-0.4050006866455078,-4.3600006103515625,2,-0.04741252912442517,2.22222693171721,34.450000762939446,1.3225742939765426,34.650001525878906,1.2777701249297888,34.549999237060554,-0.04741252912442517
9685,2011-07-07,34.080001831054695,34.630001068115234,33.97999954223633,34.630001068115234,2345200.0,-0.01474409711718494,1.3636451910472398,-2.619055404177986,50.111382416361316,55.16383357841837,-0.015060262063471441,-0.03235732802941271,0.07309098061244867,-0.2443779632648173,7.238981570721226,0.6500015258789062,0.08507235757933529,-0.01599826812743288,-0.7724277476848229,0.7404312114299572,-0.39421300790613145,0.3622164716512657,-0.9234310011430935,11.764943475315224,-45.61813544755867,0.3782147397786968,7,0.10499763488768821,-0.05500221252442827,0.5224981307983327,0.10499763488768821,-3.390001296997081,3,-0.062206650019902,1.2222442001751312,34.59000015258789,2.22222693171721,34.450000762939446,1.3225742939765426,34.650001525878906,-0.062206650019902
9686,2011-07-08,34.169998168945305,34.290000915527344,33.90999984741211,33.90999984741211,2060400.0,0.00264073747227922,-1.9231040098595888,-0.47272487671574237,49.99999999999999,54.81479131842424,0.06829883209102405,-0.11817409251266753,0.013372017538095804,-0.3427187731333561,7.597976265415153,0.3800010681152344,0.09414103925606554,0.06749820709227805,-0.6891392629087463,0.8241356770933024,-0.3108205279082341,0.4458169420927902,-0.9745587861495153,32.098503793497194,-23.539824065932677,0.37831873500051144,7,0.2200012207031321,-0.14499855041503906,0.4425020217895579,0.015001296997077418,-3.109998703002919,4,-0.06672516539286777,1.3636451910472398,34.080001831054695,1.2222442001751312,34.59000015258789,2.22222693171721,34.450000762939446,-0.06672516539286777
9687,2011-07-11,34.139999389648445,34.18000030517578,33.81999969482422,33.93000030517578,2307300.0,-0.0008779274481824917,1.482754991976007,0.8076940006162737,48.9887607701072,54.28612260452198,0.15189481980688413,-0.05724395607067123,0.06844344953712067,-0.32212196723433095,7.93388912137061,0.3600006103515625,0.11557246315088321,0.01599941253662962,-0.7177695881159067,0.749768413189166,-0.3508850877896421,0.38288391286290135,-0.9064688250261455,39.50606818406677,-13.596600990970053,0.36688450032626835,7,0.2499999999999929,-0.11499977111817827,0.4100008010864187,0.04500007629393821,-3.1399993896484446,0,-0.10105444983214917,-1.9231040098595888,34.169998168945305,1.3636451910472398,34.080001831054695,1.2222442001751312,34.59000015258789,-0.10105444983214917
9688,2011-07-12,34.59000015258789,35.02000045776367,34.220001220703125,34.5,5747100.0,0.013181041915187874,-1.4615447817692042,0.42857402361488106,53.78322358592792,54.62517815228718,-0.23328049949293472,-0.47903666215138685,-0.3571862775494452,-0.7788437770919998,8.724911210264459,0.8800010681152273,0.24795555789487622,0.43250007629394815,-0.32291194622897024,1.1879120988168665,0.05479406503248896,0.8102060875554074,-1.3191402297756127,64.16666401757303,12.624162597175939,0.37770601126146036,7,-0.13000106811523438,-0.5650005340576243,-0.13000011444091797,-0.4050006866455078,-3.2800006866455043,1,-0.11217117811504107,1.482754991976007,34.139999389648445,-1.9231040098595888,34.169998168945305,1.3636451910472398,34.080001831054695,-0.11217117811504107
9689,2011-07-13,34.25,34.84999847412109,34.200000762939446,34.700000762939446,4502900.0,-0.009829434839203177,-1.3636313194015162,-4.999999999999921,52.70541863485661,54.16604690383936,0.20860814848931142,-0.12994715880631702,-0.003033376538311927,-0.4543161623454779,9.388192920872445,0.6499977111816406,0.27144428116783814,0.08249988555908061,-0.6722150593193774,0.8372148304375386,-0.2948575868801484,0.4598573579983096,-0.9425573061615466,35.83333598242697,-16.783372695256972,0.37735747243922924,7,0.1700000762939453,-0.22500038146973367,0.24499988555908203,-0.06500053405761719,-3.8199996948242188,2,-0.13080290634266656,-1.4615447817692042,34.59000015258789,1.482754991976007,34.139999389648445,-1.9231040098595888,34.169998168945305,-0.13080290634266656
9690,2011-07-14,34.060001373291016,34.470001220703125,33.950000762939446,34.31999969482422,3532800.0,-0.005547405159386454,-1.1666706403134066,0.5777730682829744,61.020906518539576,54.34892511024131,0.33683270046967095,0.08820146693550157,0.20081386842470295,-0.2593367153851389,10.113349576857942,0.520000457763679,0.2809755392232063,-0.12249889373779155,-0.8547014476345396,0.6097036601589565,-0.4886001706861691,0.24360238321058603,-0.71670756384691,20.000127156494678,-36.356421765132545,0.36610127694837546,7,0.3599987030029297,-0.03500175476074929,0.35249900817871094,0.12499809265136719,-4.030000686645504,3,-0.11244866930798414,-1.3636313194015162,34.25,-1.4615447817692042,34.59000015258789,1.482754991976007,34.139999389648445,-0.11244866930798414
9691,2011-07-15,33.919998168945305,34.049999237060554,33.720001220703125,34.049999237060554,2768500.0,-0.004110487337076196,4.076850846561953,0.5000073360036933,50.27317848008112,53.451229840775895,0.4225029645121907,0.22808476373854347,0.3562257878845827,-0.11256143405145025,10.322355427755522,0.3400001525878906,0.32585110927018945,-0.2550020217895579,-0.9950871811206312,0.48508313754151544,-0.6250446014550946,0.11504055787597878,-0.5415702662076569,15.384389662750673,-37.94334149882071,0.37004257966553505,7,0.45000267028809304,0.10500144958496094,0.40250205993653054,0.2650012969970774,-3.6799983978271413,4,-0.09522399201792542,-1.1666706403134066,34.060001373291016,-1.3636313194015162,34.25,-1.4615447817692042,34.59000015258789,-0.09522399201792542
9692,2011-07-18,33.56999969482422,33.880001068115234,33.360000610351555,33.830001831054695,2478700.0,-0.010318351798778047,1.8888865341415222,1.9999999999998361,44.21592191727482,52.30805236370175,0.6740789423950133,0.5595147215331764,0.7252983656931207,0.23505741536103386,9.762818829634922,0.55999755859375,0.25510085495019297,-0.575000572204587,-1.3630293421746629,0.21302819776548887,-0.9690149571896285,-0.1809861872195455,1.529998779296868,12.65054842023298,-36.19544581644314,0.39401438498503966,7,0.6200008392333984,0.4549999237060476,0.7525005340576172,0.6149997711181641,-2.7199993133544886,0,-0.07476914661005551,4.076850846561953,33.919998168945305,-1.1666706403134066,34.060001373291016,-1.3636313194015162,34.25,-0.07476914661005551
9693,2011-07-19,33.93000030517578,33.93000030517578,33.470001220703125,33.61999893188477,1909600.0,0.010723878868758696,1.9677228819294899,-1.19230317791009,52.3929313709569,51.49908041045616,0.259889343955372,0.18539167525352696,0.38282320353585675,-0.11934576415974618,9.322768724346,0.45999908447265625,0.1842311322019583,-0.20000000000000284,-0.9926238247115577,0.5926238247115521,-0.5963119123557803,0.1963119123557746,1.1351982116699162,38.25506792219078,-8.927492865908384,0.39631191235577656,7,0.26000022888183594,0.09499931335448508,0.3924999237060547,0.25499916076660156,-2.6100006103515625,1,-0.08635426698563364,1.8888865341415222,33.56999969482422,4.076850846561953,33.919998168945305,-1.1666706403134066,34.060001373291016,-0.08635426698563364
9694,2011-07-20,33.77000045776367,34.09999847412109,33.77000045776367,34.02000045776367,1457300.0,-0.004715586382936232,-1.6399841308593182,-0.8064480403617978,35.7366733673027,49.90189051611631,0.32557795694398806,0.3267001117762618,0.5656205576292876,0.04410054786470141,8.879983947541893,0.32999801635741477,0.10247314022046794,-0.33749980926513956,-1.144779086139387,0.4697794676091078,-0.7411394477022597,0.06613982917198058,1.2610941009521426,36.93690287992342,-5.786304671546269,0.40363963843712347,7,0.4200000762939453,0.25499916076659446,0.534998893737793,0.41499900817871094,-3.0600013732910156,2,-0.07284574943663447,1.9677228819294899,33.93000030517578,1.8888865341415222,33.56999969482422,4.076850846561953,33.919998168945305,-0.07284574943663447
9695,2011-07-21,33.939998626708984,34.110000610351555,33.830001831054695,33.880001068115234,1729800.0,0.0050339996044102,-2.5000715273474223,-0.239990234375,40.55725360329909,48.85269647203844,0.14933613739347606,0.1618496359027688,0.40958210094974845,-0.12270497644431089,8.668197614688387,0.3400001525878835,0.05438613220499633,-0.16550159454345703,-0.9743076746992259,0.6433044856123118,-0.5699046346213379,0.23890144553442383,1.0576740530395483,77.33306884765719,36.481339258272186,0.40440304007788347,7,0.2500019073486328,0.08500099182128196,0.3250007629394531,0.24500083923339844,-3.019998550415039,3,-0.10341775084136329,-1.6399841308593182,33.77000045776367,1.9677228819294899,33.93000030517578,1.8888865341415222,33.56999969482422,-0.10341775084136329
9696,2011-07-22,33.810001373291016,34.060001373291016,33.759998321533196,34.060001373291016,1154100.0,-0.0038302079751902918,1.4000244140625568,-4.1668362156663274,37.11652529233408,47.53355919673031,0.24909234376440992,0.3657291972763659,0.5552177240354794,0.011358096790374361,7.746654802618817,0.3000030517578196,-0.04004170488120451,-0.3304988861084013,-1.0078147337704806,0.346816961553678,-0.6691568099394445,0.008159037722641926,1.154917865069578,60.000101725261366,21.687185316414087,0.3386579238310406,7,0.37999916076660156,0.2149982452392507,0.4174985885620117,0.3749980926513672,-2.1000022888183594,4,-0.11180125800384033,-2.5000715273474223,33.939998626708984,-1.6399841308593182,33.77000045776367,1.9677228819294899,33.93000030517578,-0.11180125800384033
9697,2011-07-25,33.529998779296875,33.689998626708984,33.509998321533196,33.689998626708984,1282800.0,-0.008281649885271358,1.2500059604702507,0.6399993896484375,36.2274843842619,45.58292150765631,0.4844073221124603,0.6499121742905629,0.8263279913123114,0.29511698731715086,8.088799158356691,0.3000030517578196,-0.05723620797418505,-0.5920013427734361,-1.3156066310576122,0.13160394551074006,-0.9538039869155241,-0.230198698631348,1.4028220865035408,9.374627470614987,-25.813196941763415,0.36180264414208874,7,0.575000762939446,0.49500083923339133,0.6975011825561523,0.6550006866455078,-1.8299980163574254,0,-0.09812105958709794,1.4000244140625568,33.810001373291016,-2.5000715273474223,33.939998626708984,-1.6399841308593182,33.77000045776367,-0.09812105958709794
9698,2011-07-26,33.59000015258789,33.77000045776367,33.419998168945305,33.59999847412109,1635900.0,0.0017894833127183318,1.0000000000000406,0.06248956917717229,34.66255084321314,43.57815841969592,0.29909116187631213,0.5860938530666502,0.730545988247151,0.23446881784688856,8.511396289332621,0.3500022888183665,-0.08167595460682264,-0.5104999542236328,-1.271454608899198,0.2504547004519324,-0.890977281561419,-0.13002262688584665,1.311364308103549,24.637881468377852,-8.696840590768414,0.3804773273377831,7,0.3250007629394531,0.4349994659423757,0.6774997711181641,0.5949993133544922,-1.7199993133544922,1,-0.08157188921319669,1.2500059604702507,33.529998779296875,1.4000244140625568,33.810001373291016,-2.5000715273474223,33.939998626708984,-0.08157188921319669
9699,2011-07-27,33.240001678466804,33.59000015258789,33.18000030517578,33.540000915527344,1506300.0,-0.010419722314116253,1.050010967317394,30.00495993897521,36.45158710137865,40.84823404001138,0.5484278549940598,0.9451724368190568,1.0406038738496264,0.5854511422304896,8.905783107418465,0.4099998474121094,-0.1102621946090494,-0.8354984283447209,-1.675109286087583,0.00411242939814116,-1.2553038572161554,-0.4156929994732863,1.6305355052178356,6.451758451808487,-28.388179328131528,0.4198054288714321,7,0.4049987792968679,0.7849979400634624,1.0274982452392507,0.9449977874755788,-1.380001068115245,2,-0.05776178961165279,1.0000000000000406,33.59000015258789,1.2500059604702507,33.529998779296875,1.4000244140625568,33.810001373291016,-0.05776178961165279
9700,2011-07-28,33.06999969482422,33.34000015258789,33.060001373291016,33.25,915600.0,-0.005114379514388312,-1.8000305180437934,0.6000025431379922,32.70442816733804,38.89615067192881,0.6294200771470884,1.0417856862096642,1.1701229872963097,0.7576938022118611,8.612200345613843,0.279998779296875,-0.21261264514434686,-0.9250003814697294,-1.826986593816919,-0.02301416912253984,-1.3759934876433206,-0.4740072752961382,1.7329160137200645,0.9998321533203125,-32.774653898664326,0.4509931061735938,7,0.5150012969970703,0.9549999237060476,1.2300004959106445,1.114999771118164,-1.6100006103515625,3,-0.07136379292803341,1.050010967317394,33.240001678466804,1.0000000000000406,33.59000015258789,1.2500059604702507,33.529998779296875,-0.07136379292803341
9701,2011-07-29,33.049999237060554,33.299999237060554,32.799999237060554,32.950000762939446,1784800.0,-0.0006047915920239788,-1.4999904632933043,-0.5555461365660095,32.80757932940786,37.628557051054706,0.5733242149463962,0.9946439378287337,1.1427706630747565,0.773614204160701,8.461174538802064,0.5,-0.29341199937406515,-0.8700008392333913,-1.825539086252867,0.08553740778608443,-1.3477699627431292,-0.39223171572365345,1.6483416113685365,25.773163441875287,-6.97573890857306,0.47776912350973955,7,0.4050006866455007,0.8999996185302663,1.2700004577636648,1.1350002288818288,-1.8599987030029403,4,-0.06444778244890659,-1.8000305180437934,33.06999969482422,1.050010967317394,33.240001678466804,1.0000000000000406,33.59000015258789,-0.06444778244890659
9702,2011-08-01,32.959999084472656,33.220001220703125,32.560001373291016,33.18000030517578,2088200.0,-0.0027231514270952273,3.3999542240984693,-2.2000457770653776,20.996436450025456,34.140057615395655,0.6344112694731905,1.002964109921649,1.1814615927175183,0.8525826490516835,8.563702470772942,0.6599998474121094,-0.41295281093603364,-0.8755008697509794,-1.8577536775469525,0.10675193804499372,-1.366627273648966,-0.38437446585299284,1.5864744350469522,33.05768709370291,4.105997277580109,0.4911264038979867,8,0.3750019073486328,0.8700008392333984,1.042501449584961,1.2250003814697266,-1.3099994659423828,0,-0.03792475833498643,-1.4999904632933043,33.049999237060554,-1.8000305180437934,33.06999969482422,1.050010967317394,33.240001678466804,-0.03792475833498643
9703,2011-08-02,32.630001068115234,32.860000610351555,32.630001068115234,32.810001373291016,1965000.0,-0.010012076017104077,-1.5555461365658516,0.8181786655569427,21.07143976250778,32.51058721486289,0.8499981481823724,1.253909843450721,1.4584816382393342,1.1672826481948135,8.75848950182608,0.3299980163574219,-0.48067071562332586,-1.1144989013671847,-2.1898587308438664,-0.03913907189050292,-1.6521788161055255,-0.5768189866288438,1.7178252367815148,6.796094930520577,-20.405846868407597,0.5376799147383412,8,0.7049999237060547,1.1999988555908203,1.3724994659423828,1.5549983978271484,-1.1700019836425781,1,-0.028501387518633736,3.3999542240984693,32.959999084472656,-1.4999904632933043,33.049999237060554,-1.8000305180437934,33.06999969482422,-0.028501387518633736
9704,2011-08-03,32.950000762939446,33.009998321533196,32.509998321533196,32.59999847412109,2390100.0,0.00980691646795262,1.1276713173764477,-1.9444538634340693,31.058012035173164,31.455115929515557,0.4486271568636724,0.84823532024906,1.0974791326308733,0.8346484611294613,8.801331950417742,0.5,-0.49008041903165633,-0.7124992370605554,-1.7662916517739973,0.34129317765288647,-1.2393954444172763,-0.18560302970383447,1.2190430487967276,53.012225388362445,23.870737971286015,0.5268962073567222,8,0.33499908447266336,0.8549976348876953,0.9849996566772532,1.2349987030029368,-2.100000381469716,2,-0.032776931675242316,-1.5555461365658516,32.630001068115234,3.3999542240984693,32.959999084472656,-1.4999904632933043,33.049999237060554,-0.032776931675242316
9705,2011-08-04,31.959999084472656,33.09000015258789,31.959999084472656,32.709999084472656,4611800.0,-0.030045573764608036,-2.013336181640625,-2.1428431297751525,24.074077811775865,30.005955098342426,1.2608178904577017,1.7615856547565016,2.026069224904049,1.812996446854001,9.893439835162937,1.1300010681152344,-0.5965394112263951,-1.5965007781982408,-2.8758306734639305,-0.317170882932551,-2.2361657258310856,-0.9568358305653959,2.009959268439161,0.0,-29.60597792090732,0.6396649476328454,8,0.9050006866455078,1.5699996948242188,1.975001335144043,2.2250003814697266,-1.2599983215332067,3,-0.003128863485158284,1.1276713173764477,32.950000762939446,-1.5555461365658516,32.630001068115234,3.3999542240984693,32.959999084472656,-0.003128863485158284
9706,2011-08-05,31.88999938964844,32.529998779296875,31.75,32.220001220703125,6103400.0,-0.002190228311308773,-1.5573704880306176,0.4400024414062453,25.999995640345915,28.869567460129538,1.1508477697213202,1.7412924770494733,2.050953362279973,1.8759265762534234,11.290667045109162,0.779998779296875,-0.6342872961358026,-1.5525005340576108,-2.997286265210189,-0.10771480290502922,-2.2748933996339,-0.8301076684813218,1.7985646656818908,9.523760094666937,-21.308792603609458,0.7223928655762906,8,0.8700008392333949,1.4950008392333949,2.2075004577636683,2.2950000762939418,-1.0199985504150426,4,-0.013483860564618366,-2.013336181640625,31.959999084472656,1.1276713173764477,32.950000762939446,-1.5555461365658516,32.630001068115234,-0.013483860564618366
9707,2011-08-08,30.690000534057614,31.86000061035156,30.6200008392334,31.5,9071600.0,-0.037629315727749746,-1.6105289786838402,2.4545302168585934,12.672798604558437,26.426261655834573,2.129574995045001,2.813840834000917,3.1935414765329035,3.0638818454694565,13.303707617816313,1.2699985504150426,-0.7441780507821889,-2.5799994468689,-4.438680381086886,-0.7213185126509174,-3.509339913977893,-1.650658979759907,2.6883932724198623,2.833996529705468,-25.941851356396548,0.9293404671089914,8,1.414999961853031,2.1300001144409215,3.3349990844726527,3.494998931884769,0.5499992370605504,0,0.016291951492315437,-1.5573704880306176,31.88999938964844,-2.013336181640625,31.959999084472656,1.1276713173764477,32.950000762939446,0.016291951492315437
9708,2011-08-09,30.709999084472656,31.07999992370605,29.88999938964844,30.8700008392334,9099100.0,0.0006516308265569482,3.1034506572132576,0.19753316080843292,13.571385753366869,23.884017061611043,1.852942849719831,2.6227268361408775,3.1122794667457825,3.0311950907496765,14.179792498582295,1.19000053405761,-0.845269930002388,-2.3660008430480985,-4.4418410201710685,-0.2901606659251321,-3.4039209316095835,-1.3280807544866136,2.171883987900884,25.6249843537844,-2.0310300549047042,1.0379200885614839,8,0.9050006866455078,1.7450008392333984,3.31500053405761,3.4750003814697266,0.6800003051757848,1,0.03060894047805074,-1.6105289786838402,30.690000534057614,-1.5573704880306176,31.88999938964844,-2.013336181640625,31.959999084472656,0.03060894047805074
9709,2011-08-10,29.770000457763672,30.739999771118164,29.690000534057614,30.540000915527344,8753000.0,-0.030608878369659753,-1.2580621344249556,4.812450081657468,8.048286263628668,21.144445738976668,2.513253835431186,3.383352564998347,3.9752824570970517,3.9519526029896497,15.193638616314061,1.0499992370605504,-0.9595321779186605,-3.0819994926452665,-5.553569231366858,-0.6104297539236754,-4.317784362006066,-1.846214623284471,2.513505878064848,2.3529391965237902,-18.23359583240736,1.235784869360796,8,1.7249994277954102,2.5850000381469727,4.2549991607665945,4.414999008178711,1.590000152587887,2,0.056768511949023326,3.1034506572132576,30.709999084472656,-1.6105289786838402,30.690000534057614,-1.5573704880306176,31.88999938964844,0.056768511949023326
9710,2011-08-11,30.229999542236328,30.489999771118164,29.75,29.88999938964844,4465000.0,0.015451766120235133,-1.3871001482812297,-0.441558377218835,16.22639295849963,19.302091697764638,1.7970100666027022,2.763387664048537,3.4520392824023745,3.4716791444791255,16.80702266939428,0.7399997711181641,-1.0800529614149568,-2.43050031661987,-5.094027602993023,0.2330269697532863,-3.7622639598064467,-1.0987366734332937,1.5348056332380118,19.014061332042168,3.2720867107109726,1.331763643186578,8,1.225001335144043,2.1250009536743164,3.795000076293938,3.9549999237060547,0.8999996185302734,3,0.020509455792983244,-1.2580621344249556,29.770000457763672,3.1034506572132576,30.709999084472656,-1.6105289786838402,30.690000534057614,0.020509455792983244
9711,2011-08-12,30.690000534057614,30.729999542236328,29.959999084472656,30.149999618530273,9073100.0,0.01521670521954821,1.4838767235385686,1.5882372740634423,24.08759606793636,19.64555387753252,1.080683597357666,2.159726406901317,2.9434739459514923,2.996906629736646,18.768041520306355,0.7700004577636719,-1.189928897953294,-1.8089994430542014,-4.541770582770045,0.9237716966616425,-3.1753850129121197,-0.44261387319627943,0.6598437131333803,46.08294768854844,28.315463517249828,1.366385569857922,8,0.6999998092651403,1.664999961853031,3.4149990081787145,3.494998931884769,0.5399990081787145,4,0.0003258464877098355,-1.3871001482812297,30.229999542236328,-1.2580621344249556,29.770000457763672,3.1034506572132576,30.709999084472656,0.0003258464877098355
9712,2011-08-15,31.059999465942386,31.11000061035156,30.54999923706055,30.809999465942386,2757900.0,0.012056009300950521,2.199986921123565,0.46296217804716394,28.151962116532857,20.432278583535304,0.4613416326019468,1.678078988455507,2.5420711136801764,2.616692478610542,20.663162571032043,0.5600013732910085,-1.2764018525018628,-1.3135004997253397,-4.06961744794145,1.4426164484907709,-2.6915589738333985,0.0645579743827156,-1.3699989318847727,96.47879283642925,76.29298481550393,1.378058474108056,8,0.33000087738036754,1.2950010299682582,3.147500038146969,3.16500091552734,-0.38999938964844105,0,-0.006117148421632246,1.4838767235385686,30.690000534057614,-1.3871001482812297,30.229999542236328,-1.2580621344249556,29.770000457763672,-0.006117148421632246
9713,2011-08-16,31.0,31.13999938964844,30.84000015258789,30.920000076293945,2679500.0,-0.0019317278484880518,-1.499996026353255,0.31999969482421875,29.636334253716356,20.274314385595662,0.29704778834321743,1.5887724986055503,2.5699667729823474,2.663469383061667,22.73350691483819,0.2999992370605504,-1.3775157335163541,-1.2269999504089384,-3.9459944147978447,1.491994513979968,-2.586497182603395,0.1324972817855148,-1.2815994644165087,90.3448620591224,65.5953556040686,1.3594972321944536,8,0.3900003433227539,1.3550004959106445,3.2074995040893555,3.3050003051757812,-0.19000053405761363,1,0.0077419281005859375,2.199986921123565,31.059999465942386,1.4838767235385686,30.690000534057614,-1.3871001482812297,30.229999542236328,0.0077419281005859375
9714,2011-08-17,31.309999465942386,31.40999984741211,31.06999969482422,31.1200008392334,1857600.0,0.009999982772334937,-1.344821235958012,2.3749850988246397,34.39714357312411,21.421321692412132,-0.3017865231743002,1.1436626180852123,2.2285471656922873,2.3414366934632476,24.718894032870615,0.4099998474121094,-1.444985678820096,-0.7940004348754819,-3.440701692205355,1.8527008224543948,-2.117351063540422,0.5293501937894547,-1.5347349761962974,93.97588008061443,63.486628798557184,1.3233506286649377,8,-0.19999980926514027,0.960000038146962,2.9324998855590785,2.995000839233395,-0.049999237060546875,2,0.0025550918259540367,-1.499996026353255,31.0,2.199986921123565,31.059999465942386,1.4838767235385686,30.690000534057614,0.0025550918259540367
9715,2011-08-18,30.43000030517578,31.11000061035156,30.290000915527344,30.899999618530273,3146000.0,-0.028106010085494515,-1.1866714138575494,-2.4736984761177685,29.84613840676927,21.848670888681394,0.3781222765593455,1.8416405852722448,3.067864574187624,3.2062390611094287,27.068088487998093,1.0199985504150426,-1.5232323279484454,-1.4984996795654304,-4.097659857908361,1.100660498777497,-2.7980797687368977,-0.19891959039396667,-0.5566516939697301,32.41386023482738,1.27319495335788,1.2995800891714642,8,0.34500026702880504,1.6500005722045898,3.792499542236328,3.875,1.3500003814697301,3,0.030561955170851363,-1.344821235958012,31.309999465942386,-1.499996026353255,31.0,2.199986921123565,31.059999465942386,0.030561955170851363
9716,2011-08-19,30.03000068664551,30.739999771118164,30.03000068664551,30.28000068664551,3304100.0,-0.013144910105775898,-4.679992675781222,0.5319156707180975,28.487504330750923,23.605860413813893,0.5437118061862911,2.0489845980540586,3.410089969055388,3.5919147140192855,29.77102588795858,0.7099990844726527,-1.6847704249884288,-1.7094992637634228,-4.282193596066261,0.8631950685394152,-2.9958464299148453,-0.4231520976120038,-0.06445300126709697,0.0,-29.62180318135278,1.2863471661514196,8,0.5199995040893519,1.8699998855590714,4.192499160766598,4.27499961853027,2.3399982452392614,4,0.036629984980661945,-1.1866714138575494,30.43000030517578,-1.344821235958012,31.309999465942386,-1.499996026353255,31.0,0.036629984980661945
9717,2011-08-22,30.239999771118164,30.5,30.20000076293945,30.459999084472656,1931100.0,0.006992976346019253,-1.000012715770711,0.8799972534179688,32.13749004628106,25.66876089080436,0.2940944358683204,1.6652474206282015,3.154204262283983,3.367869033375584,32.16606768710907,0.46999931335448863,-1.7310276244099256,-1.3350002288818352,-3.845630330677537,1.1756298729138663,-2.590315279779688,-0.07968517798398267,-0.2099990844726527,15.217334216058283,-16.577462466467598,1.2553150508978508,8,0.3100004196166992,1.6600008010864187,3.957500457763672,4.065000534057617,1.6700000762939453,0,0.032738087917040914,-4.679992675781222,30.03000068664551,-1.1866714138575494,30.43000030517578,-1.344821235958012,31.309999465942386,0.032738087917040914
9718,2011-08-23,30.85000038146973,30.8700008392334,30.1200008392334,30.270000457763672,2773500.0,0.020171978008219682,1.4193515638699437,-2.636371517994173,34.95700400625556,28.658618417762902,-0.32850426566197655,0.8848126717957747,2.497689273356084,2.7497810881843883,34.228191268309374,0.75,-1.7853839835111245,-0.5879996299743624,-2.928963019506025,1.7529637595573,-1.7584813247401918,0.5824820647914706,-0.8199996948242188,59.42030387675772,29.05732045170403,1.170481694765832,8,-0.2700004577636754,1.0500001907348526,3.257499694824215,3.454999923706051,1.4200000762939418,1,-0.005834693774717237,-1.000012715770711,30.239999771118164,-4.679992675781222,30.03000068664551,-1.1866714138575494,30.43000030517578,-0.005834693774717237
9719,2011-08-24,31.31999969482422,31.36000061035156,30.70000076293945,30.84000015258789,2831000.0,0.015234985657789357,1.3571365317675246,0.8275855265105001,45.04643780027495,31.860845622404604,-0.6207977124996766,0.27784148872656544,1.9814870246096632,2.272588962743285,35.60620409233112,0.6599998474121094,-1.643832967804034,-0.02200021743774272,-2.2038832401966104,2.159882805321125,-1.1129417288171766,1.0689412939416911,-1.2071990585327121,96.9924121938385,60.1949784964862,1.090941511379434,8,-0.6350002288818359,0.580000877380364,2.7875003814697266,2.9850006103515625,1.049999237060554,2,-0.016283532370727105,1.4193515638699437,30.85000038146973,-1.000012715770711,30.239999771118164,-4.679992675781222,30.03000068664551,-0.016283532370727105
9720,2011-08-25,30.709999084472656,31.420000076293945,30.649999618530273,31.3799991607666,2222400.0,-0.01947639260202061,1.0533293321499324,-1.3958348234508737,41.571417205175344,33.80349241543116,0.07202543009963591,0.7399068193314662,2.5465928613754443,2.874171711040745,36.799779160473214,0.7700004577636719,-1.5241835324231232,-0.5140007972717271,-2.552982787719749,1.5249811931762913,-1.533491792495738,0.5054901979522839,-0.5899982452392578,48.920769526318544,8.315110356202155,1.0194909952240099,8,0.015001296997070312,1.1900014877319265,3.397500991821289,3.595001220703125,1.9500007629394531,3,0.017909513539753563,1.3571365317675246,31.31999969482422,1.4193515638699437,30.85000038146973,-1.000012715770711,30.239999771118164,0.017909513539753563
9721,2011-08-26,30.920000076293945,31.1200008392334,30.190000534057614,30.60000038146973,1955300.0,0.006838195964892435,1.5833298012122339,-0.47761143042590276,51.91347547801186,36.443660566706605,-0.11389656831180162,0.3817207893554162,2.2832178930510665,2.654493446217643,37.792136604308,0.9300003051757848,-1.249397652042692,-0.1974998474121108,-2.0487681644184406,1.6537684695942154,-1.1231340059152757,0.7281343110910541,0.5,61.53843896627512,15.487575482527589,0.9256341585031638,8,-0.19499969482421875,0.9550008773803711,3.1875,3.385000228881836,2.019998550415039,4,0.027813732478316533,1.0533293321499324,30.709999084472656,1.3571365317675246,31.31999969482422,1.4193515638699437,30.85000038146973,0.027813732478316533
9722,2011-08-29,31.709999084472656,31.709999084472656,31.1200008392334,31.1200008392334,1931600.0,0.02554977381078327,1.0,1.8437462747061693,57.374636745464414,39.525694176900835,-0.8962467334770423,-0.5341107883680749,1.4447005671740527,1.8532452524839798,38.08174054323666,0.7899990081787109,-1.0099170078758704,0.6549991607666001,-1.0093199135541724,2.319318235087369,-0.17716037639378612,1.4871586979269864,-1.5199985504150426,100.0,49.24354848165613,0.8321595371603846,8,-0.8399991989135742,0.02000141143798828,2.397500991821289,2.595001220703125,1.1200027465820384,0,0.02081361925157843,1.5833298012122339,30.920000076293945,1.0533293321499324,30.709999084472656,1.3571365317675246,31.31999969482422,0.02081361925157843
9723,2011-08-30,31.70000076293945,31.81999969482422,31.31999969482422,31.63999938964844,2001900.0,-0.0003153050085739073,2.3333418104599266,0.10169754533198075,66.49574416334477,43.09220535359202,-0.8677659611562305,-0.6296400993482756,1.4031297274940435,1.8550154257733489,38.32312169754387,0.5,-0.838144435017778,0.6915008544921832,-0.833687855819317,2.21668956480368,-0.07109350066356512,1.4540952096479316,-1.510000228881836,92.63809854795677,34.28176381381835,0.7625943551557489,8,-0.7750005722045863,0.02999973297119496,2.364998817443844,2.6049995422363317,0.939998626708995,1,0.006624576637807911,1.0,31.709999084472656,1.5833298012122339,30.920000076293945,1.0533293321499324,30.709999084472656,0.006624576637807911
9724,2011-08-31,31.8700008392334,31.959999084472656,31.56999969482422,31.78000068664551,2532300.0,0.005362778302917093,1.8889202859645653,1.4999682115838173,64.74822463781784,46.97021493481964,-1.0616163710169069,-0.9325098811135248,1.182794986435411,1.6797679559884813,38.91086801932357,0.3899993896484375,-0.7008376641446432,0.9155009269714363,-0.3793383155426753,2.2103401694855513,0.2680813057143787,1.5629205482284938,-1.6148003387451197,94.91534921211353,30.277841752991847,0.6474196212570568,8,-0.8750009536743164,-0.23000049591064453,2.09999942779541,2.434999465942383,0.8899974822997976,2,0.012550976090275334,2.3333418104599266,31.70000076293945,1.0,31.709999084472656,1.5833298012122339,30.920000076293945,0.012550976090275334
9725,2011-09-01,31.86000061035156,32.0,31.65999984741211,31.84000015258789,2365600.0,-0.0003137818832288364,1.2666734483679412,0.222226931717004,61.44815309866075,50.632509242365174,-0.9246785106574187,-0.980664590052541,1.149043710444321,1.6834513171103147,38.639592365550435,0.3400001525878906,-0.5704265331742491,0.9105006217956522,-0.36866803075852417,2.1896692743498285,0.270916295518564,1.5500849480727403,-1.5025121948242166,92.2652248090278,24.236371085981673,0.6395843262770876,9,-0.8000001907348597,-0.34500026702880504,1.9749994277954137,2.4449996948242223,1.399997711181637,3,0.01600747996745211,1.8889202859645653,31.8700008392334,2.3333418104599266,31.70000076293945,1.0,31.709999084472656,0.01600747996745211
9726,2011-09-02,31.459999084472656,32.259998321533196,31.32999992370605,31.920000076293945,4223700.0,-0.012554975461894324,-1.5833313465099106,-22.99952317375957,53.89104877879527,53.04957132375564,-0.3358142883942037,-0.6477392783259859,1.5277905744412408,2.068359032837769,38.22803027333245,0.9299983978271449,-0.4983673446025776,0.5319991111755371,-0.6939586702148972,1.7579568925659679,-0.08097977951968005,1.1449780018707543,-0.971109742187501,29.824473344744174,-33.176130530159796,0.6129788906952158,9,-0.269999504089359,0.03500080108642578,2.345001220703125,2.845001220703125,2.020000457763672,4,0.03814369986843791,1.2666734483679412,31.86000061035156,1.8889202859645653,31.8700008392334,2.3333418104599266,31.70000076293945,0.03814369986843791
9727,2011-09-06,31.190000534057614,31.190000534057614,30.68000030517578,30.75,2151900.0,-0.008582280936819897,1.3181800448226597,-0.9565208377388769,51.77570706528731,54.9183161080925,0.09288084132294472,-0.3566468233142217,1.7474908439613337,2.322179209927821,36.87363759763335,0.779998779296875,-0.30696784348469563,0.23700056076049592,-0.9889143370397981,1.46291545856079,-0.3759568881396511,0.8499580096606429,-0.5240002938476529,32.27853602358347,-26.136988294935364,0.6129574489001469,9,0.034998893737789416,0.26500034332275746,2.512498855590824,3.0399990081787145,2.0699977874755824,1,0.05610766472223938,-1.5833313465099106,31.459999084472656,1.2666734483679412,31.86000061035156,1.8889202859645653,31.8700008392334,0.05610766472223938
9728,2011-09-07,31.649999618530273,31.68000030517578,31.3799991607666,31.56999969482422,1622000.0,0.01474828716243115,3.285690930641272,0.18181778773836557,53.090912621870956,55.812146643825386,-0.2701093078073207,-0.7827443551945734,1.2376331504545561,1.8469156269062523,34.601184726445844,0.4899997711181676,-0.0397011458264771,0.6499996185302734,-0.6083366993589792,1.9083359364195296,0.02083145958564714,1.2791677774748997,-0.9699993133544922,61.392438681079106,7.166273182304842,0.6291681589446274,9,-0.4250001907348704,-0.25999927520751953,1.9325008392333984,2.460000991821289,1.5000019073486328,2,0.037282850766088504,1.3181800448226597,31.190000534057614,-1.5833313465099106,31.459999084472656,1.2666734483679412,31.86000061035156,0.037282850766088504
9729,2011-09-08,31.459999084472656,31.739999771118164,31.38999938964844,31.57999992370605,2118900.0,-0.006003176503875163,-1.692308256611571,-1.5000119209402794,60.70685345210449,57.93830622681751,-0.06499650813199054,-0.48448125553582244,1.3835658547158545,2.019593505120156,32.03862320028945,0.350000381469723,0.19192483481871037,0.3754991531372056,-0.7556013252759755,1.5065996315503867,-0.19005108606938492,0.9410493923437961,-0.779998779296875,49.36707332678257,-7.303502021345274,0.565550239206591,9,-0.2349996566772532,-0.06999874114990234,2.1225013732910156,2.6500015258789062,2.0300025939941477,3,0.0375079573908248,3.285690930641272,31.649999618530273,1.3181800448226597,31.190000534057614,-1.5833313465099106,31.459999084472656,0.0375079573908248
9730,2011-09-09,30.85000038146973,31.239999771118164,30.729999542236328,31.239999771118164,2133400.0,-0.019389660545285792,1.6153898822332642,3.249972184693701,58.167333099284015,58.633179295847754,0.6335772535307953,0.18376991477320104,1.9111963049498648,2.617807552051932,29.610524823354982,0.7299995422363281,0.3580633528291237,-0.265499591827389,-1.3300176157187273,0.7990184320639493,-0.7977586037730582,0.26675942011828013,1.409997940063466,10.759512007861456,-50.886850184500005,0.5322590119456699,9,0.6199989318847585,0.5399999618530238,2.694998741149899,3.09999847412109,2.2399997711181605,4,0.06191241220245569,-1.692308256611571,31.459999084472656,3.285690930641272,31.649999618530273,1.3181800448226597,31.190000534057614,0.06191241220245569
9731,2011-09-12,30.70000076293945,30.790000915527344,30.26000022888184,30.6299991607666,2040500.0,-0.0048622242034194185,3.239973144736111,-0.1794915685277127,54.637109411501804,58.32900959207414,0.8371202893069665,0.35263702228131777,1.9795773712750524,2.7539128774433017,27.82734219587709,0.5900001525878906,0.3997136377722299,-0.4159992218017621,-1.4796847987054171,0.6476863551018894,-0.9478420102535878,0.11584356665006368,1.5293975830078104,29.729775010116278,-36.22849976296266,0.5318427884518262,9,0.55999851226807,0.4099988937377965,2.49749851226807,2.9749984741210973,2.939998626708995,0,0.08338754055290232,1.6153898822332642,30.85000038146973,-1.692308256611571,31.459999084472656,3.285690930641272,31.649999618530273,0.08338754055290232
9732,2011-09-13,30.8700008392334,30.93000030517578,30.60000038146973,30.790000915527344,2171500.0,0.005537461630918505,2.3000181199156593,1.1428298956432286,50.22124416612509,56.520731814605284,0.598359780394663,0.17673414398939613,1.7250274948800168,2.5708659925526334,26.75879556817618,0.32999992370605113,0.5290843003906964,-0.23649921417236186,-1.3056703469972035,0.8326719186524834,-0.7710847805847827,0.29808635224005897,1.2806215820312445,41.21627020436975,-24.512784326713955,0.5345855664124225,9,0.3899984359741211,0.10499858856200461,2.2024993896484375,2.6999988555908203,2.6200008392334055,1,0.08454806064293408,3.239973144736111,30.70000076293945,1.6153898822332642,30.85000038146973,-1.692308256611571,31.459999084472656,0.08454806064293408
9733,2011-09-14,31.239999771118164,31.479999542236328,30.739999771118164,30.90999984741211,2230600.0,0.01198571175335128,-1.2089542891141647,4.125002980235081,49.09502272206498,54.78148715729941,0.1746097627493377,-0.18378548438602849,1.27948255790416,2.1968649084524188,25.3875402260359,0.7399997711181641,0.5711473160342351,0.12149972915649343,-0.9480257679200932,1.19102522623308,-0.4132630193817981,0.656262477694785,0.8349977624511666,66.21620576689607,4.258271374472592,0.5347627485382931,9,0.01999950408935547,-0.265000343322761,1.2225008010864258,1.619999885559082,2.039999008178711,2,0.06466064549342754,2.3000181199156593,30.8700008392334,3.239973144736111,30.70000076293945,1.6153898822332642,30.85000038146973,0.06466064549342754
9734,2011-09-15,31.38999938964844,31.479999542236328,31.18000030517578,31.45000076293945,1942100.0,0.004801524315917405,4.000031789426837,-0.18182238534228984,58.58587269492307,54.463456001328545,-0.056589426337524174,-0.3451820737043825,1.0496090587061353,2.0456107883230423,24.554877253831336,0.2999992370605469,0.5102307676492472,0.267499351501467,-0.8056340452469861,1.3406327482499165,-0.26906734687275957,0.8040660498756935,0.6123982517333921,92.62293416047717,27.817269768661475,0.5365666983742253,9,-0.13000011444092152,-0.414999961853038,0.6450004577636683,1.1049995422363246,2.4900016784667933,3,0.05606888086818085,-1.2089542891141647,31.239999771118164,2.3000181199156593,30.8700008392334,3.239973144736111,30.70000076293945,0.05606888086818085
9735,2011-09-16,31.36000061035156,31.57999992370605,31.25,31.5,3056800.0,-0.0009556795119523009,1.2000050862759843,2.3332697565010667,55.82012357421634,54.67779764526423,-0.11731084452766538,-0.2550122477336636,1.0141798281581238,2.069058405916291,22.829514350211593,0.32999992370605113,0.3860930067975019,0.19100055694579865,-0.8353653599034168,1.2173664737950105,-0.32218240147880906,0.7041835153704064,0.5727011345302735,83.3333814987139,17.366146436900664,0.5131829584246062,9,-0.36000061035155895,-0.35500144958496094,0.5649995803833043,1.0349988937377894,2.3099975585937464,4,0.06792095110521634,4.000031789426837,31.38999938964844,-1.2089542891141647,31.239999771118164,2.3000181199156593,30.8700008392334,0.06792095110521634
9736,2011-09-19,31.1299991607666,31.239999771118164,30.78000068664551,31.04999923706055,1572900.0,-0.0073342297547353,2.066648864813979,-0.5714305177111317,40.99377741447285,53.4798054618404,0.06812102237524797,0.06495392297357228,1.1718303522906126,2.2890289915125166,20.981965963831595,0.5799999237060476,0.2533660107221891,-0.09400081634521484,-0.9702944354291461,0.7822928027387128,-0.5321476258871805,0.34414599319675077,0.7357945234752314,54.081533353315116,-7.267631384973406,0.4381468095419646,9,-0.12999916076660156,-0.020000457763675428,0.7750015258789062,1.2650003433227468,2.190000534057617,0,0.06296180676713581,1.2000050862759843,31.36000061035156,4.000031789426837,31.38999938964844,-1.2089542891141647,31.239999771118164,0.06296180676713581
9737,2011-09-20,31.229999542236328,31.46999931335449,31.07999992370605,31.229999542236328,1982000.0,0.0032123477085010954,-1.6000025431379163,0.0,42.90027843853157,52.34751277480269,-0.02861834229232585,0.045244384500559676,1.000116437466886,2.1767630220354164,18.900960922545117,0.3899993896484375,0.14387742799894454,-0.043500423431396484,-0.7876360250482222,0.7006351781854292,-0.4155682242398093,0.32856737737701636,0.5715624037911056,58.333295489121554,0.9030586196501815,0.37206780080841323,9,-0.22999954223632812,-0.08500003814697266,0.6425008773803711,1.1649999618530202,2.260002136230476,1,0.0771693846537771,2.066648864813979,31.1299991607666,1.2000050862759843,31.36000061035156,4.000031789426837,31.38999938964844,0.0771693846537771
9738,2011-09-21,30.670000076293945,31.399999618530273,30.670000076293945,31.18000030517578,2179800.0,-0.017931459306780417,-1.8627420181235437,-100.0,33.783760098646184,49.356057957751766,0.42214185140154825,0.6230092610099689,1.4659094605373255,2.717922565796627,17.69137784033759,0.7299995422363281,0.09165946832623462,-0.594499874114991,-1.3641197027159464,0.1751199544859645,-0.9793097884154669,-0.209689959814515,1.069899401047664,0.0,-50.51210962436394,0.3848099143004776,9,0.25,0.47499942779541016,1.202500343322754,1.724999427795403,2.8999996185302734,2,0.09194657956171803,-1.6000025431379163,31.229999542236328,2.066648864813979,31.1299991607666,1.2000050862759843,31.36000061035156,0.09194657956171803
9739,2011-09-22,30.809999465942386,30.920000076293945,29.93000030517578,30.06999969482422,3479000.0,0.004564701313993558,1.0624973922994851,-1.4509792921869868,36.29239933247727,46.925509761439905,0.2014257717083474,0.4667746734246201,1.2423489984736555,2.556352990363731,17.647394171130657,0.9899997711181641,0.07258132724796695,-0.4290004730224588,-1.2242469015373523,0.3662459554924311,-0.8266236872799055,-0.03137725876501207,0.8707040414608329,53.33329480102914,7.767960359351456,0.3976232142574457,9,-0.054999351501468396,0.28499984741210227,1.0625009536743129,1.585000038146962,2.6600017547607386,3,0.08016875547449609,-1.8627420181235437,30.670000076293945,-1.6000025431379163,31.229999542236328,2.066648864813979,31.1299991607666,0.08016875547449609
9740,2011-09-23,31.26000022888184,31.5,30.489999771118164,30.899999618530273,4078600.0,0.014605672532934877,1.4047620128882248,0.4864874617563618,47.42269206851723,46.12390783444162,-0.20595918212922726,0.06333871965561855,0.7184185237399277,2.0879781345912427,17.391360459727416,1.010000228881836,0.016902660875544484,-0.006499767303463244,-0.761755629838266,0.7487560952313359,-0.3841276985708646,0.3711281639639381,0.3156610863877347,84.71338740323567,35.62202503744341,0.37762793126740035,9,-0.5050001144409215,-0.16500091552735086,0.42999935150145774,1.1349992752075089,1.9899997711181605,4,0.08381320601567732,1.0624973922994851,30.809999465942386,-1.8627420181235437,30.670000076293945,-1.6000025431379163,31.229999542236328,0.08381320601567732
9741,2011-09-26,31.78000068664551,31.79999923706055,31.270000457763672,31.399999618530273,2349200.0,0.016634691425345238,1.523814713896432,1.0555567329292581,57.14286374040095,46.89297667602783,-0.6220679289586144,-0.40994738460506497,0.1335199466830268,1.55387786969062,16.4290866229026,0.5399990081787109,-0.05953584813417123,0.4705006599426298,-0.29947472546310294,1.2404760453483625,0.0855129672397652,0.8554883526454944,-1.8500003814697301,98.9305581904861,45.74153277008476,0.3849876927028658,9,-0.9150009155273473,-0.6850013732910227,-0.3524999618530309,0.614998817443837,1.0599994659423793,0,0.05947128513102906,1.4047620128882248,31.26000022888184,1.0624973922994851,30.809999465942386,-1.8627420181235437,30.670000076293945,0.05947128513102906
9742,2011-09-27,32.36999893188477,32.810001373291016,31.989999771118164,32.0,2948700.0,0.018565079688219965,-3.2051430024648853,0.9736786628519897,58.450703279433576,47.93249673795767,-1.0917215281639265,-0.9991940694304979,-0.5045754221316159,0.9567399211980288,16.16809149017764,1.0300006866455043,-0.0627879085294083,1.0274989128112857,0.13796048846926112,1.9170373371533067,0.5827297006402752,1.4722681249822962,-2.4025986480712973,84.72214311732202,31.225328387969057,0.44476921217101073,9,-0.9999980926513743,-0.9999980926513743,-1.1449985504150497,0.025000572204575633,0.3600006103515554,1,0.02934818641602388,1.523814713896432,31.78000068664551,1.4047620128882248,31.26000022888184,1.0624973922994851,30.809999465942386,0.02934818641602388
9743,2011-09-28,31.90999984741211,32.59999847412109,31.90999984741211,32.400001525878906,1816700.0,-0.014210661095189536,-1.8163112782305804,-1.3243326838018985,54.96690135922948,47.530388811769484,-0.5885841758024064,-0.5509006851242617,-0.11061602055451303,1.403818210174535,16.042509389574292,0.6899986267089773,-0.03821321386639909,0.5569998741149895,-0.35498092927657154,1.4689806775065506,0.10100947241920721,1.0129902758107718,-1.8288955200195325,68.74995860790092,14.12224689099962,0.45599040169578064,9,-0.5399990081787109,-0.5399990081787109,-0.6849994659423864,0.484999656677239,1.3899993896484446,2,0.04951431647163829,-3.2051430024648853,32.36999893188477,1.523814713896432,31.78000068664551,1.4047620128882248,31.26000022888184,0.04951431647163829
9744,2011-09-29,32.27000045776367,32.490001678466804,31.979999542236328,32.220001220703125,1694500.0,0.011281749046475165,1.0816342418509468,-0.10203890977882617,66.58879806198959,48.72690819929985,-0.9058936903609229,-0.9269215787010694,-0.5286766080011915,1.03621210245921,16.144569796415293,0.5800018310546946,0.016342181523736343,0.8970005035400384,-0.07808035040590511,1.8720813574859818,0.4094600765670684,1.3845409305130083,-2.079740248535156,76.72411454278335,15.863815783614214,0.4875404269729711,9,-0.8999996185302734,-0.8999996185302734,-1.0300002098083532,0.12499904632567649,0.8800010681152344,3,0.040285070301193215,-1.8163112782305804,31.90999984741211,-3.2051430024648853,32.36999893188477,1.523814713896432,31.78000068664551,0.040285070301193215
9745,2011-09-30,32.36999893188477,32.880001068115234,32.029998779296875,32.09000015258789,2922400.0,0.0030988060955245977,-3.249995231646608,5.6000610360877285,69.73995101310524,51.92092748803678,-0.9471614843509393,-1.0400785952882075,-0.6922505267228942,0.9235239270227495,16.484499212327627,0.8500022888183594,0.058032623085750856,0.9714990615844812,-0.08082169186995003,2.0238198150389124,0.4453386848572656,1.4976594383116968,-2.0749490760937555,68.32286069015237,3.379155840485822,0.5261603767272157,9,-0.9649982452392649,-0.9649982452392649,-1.07749891281129,0.025000572204575633,1.6800003051757812,4,0.03398215400417692,1.0816342418509468,32.27000045776367,-1.8163112782305804,31.90999984741211,-3.2051430024648853,32.36999893188477,0.03398215400417692
9746,2011-10-03,32.65999984741211,32.950000762939446,32.110000610351555,32.110000610351555,5193300.0,0.008958941152193978,-2.054550246568423,1.9642915531334906,70.57471748198202,54.99586515953128,-1.1145108671073274,-1.3023406380051803,-1.039576997622568,0.6238278688237529,16.409505383290565,0.8400001525878906,0.05251744031944483,1.2014999389648438,0.007158010839312112,2.3958418670903754,0.6043289749020744,1.7986709030276096,-2.2098529188816407,72.11532113120396,3.997986427547147,0.5971709640627659,10,-1.2199993133544957,-1.2199993133544957,-1.3474993705749547,-0.265000343322761,1.4300003051757812,0,0.018064915962779482,-3.249995231646608,32.36999893188477,1.0816342418509468,32.27000045776367,-1.8163112782305804,31.90999984741211,0.018064915962779482
9747,2011-10-04,32.939998626708984,32.939998626708984,32.060001373291016,32.47999954223633,4700000.0,0.008573140863595619,2.8260826298243575,0.8363631319401469,69.95305500645847,59.014675704843754,-1.2588153920122238,-1.5225749737665737,-1.3658029492495274,0.32496567777695873,15.506784303563014,0.8799972534179688,0.07509986085846165,1.3939988136291497,0.037123772411831624,2.7508738548464677,0.7155612930204924,2.072436334237807,-2.289863391425797,99.03825697832295,29.413064828203616,0.678437520608659,10,-1.4999980926513707,-1.4999980926513707,-1.639997959136963,-0.544999122619636,0.39000320434571023,1,-0.003035776511539079,-2.054550246568423,32.65999984741211,-3.249995231646608,32.36999893188477,1.0816342418509468,32.27000045776367,-0.003035776511539079
9748,2011-10-05,32.830001831054695,32.990001678466804,32.540000915527344,32.84000015258789,3481300.0,-0.003339307839712591,1.9032178674705336,-0.021735524853615986,67.06166621167444,62.43348313586566,-0.9054147302883848,-1.390957814773973,-1.3061989219920491,0.4016958785488569,15.42119860985444,0.45000076293946023,0.18342882151435447,1.2250019073486413,-0.24851853735617624,2.6985223520534554,0.48824168499623255,1.9617621297010501,-1.9958773535590062,84.15846445540602,16.721807257777158,0.7367602223524076,10,-1.0900011062622106,-1.370000839233402,-1.5300016403198313,-0.43500232696534624,0.769996643066392,2,-0.0030460640646011727,2.8260826298243575,32.939998626708984,-2.054550246568423,32.65999984741211,-3.249995231646608,32.36999893188477,-0.0030460640646011727
9749,2011-10-06,32.639999389648445,32.830001831054695,32.360000610351555,32.439998626708984,3141000.0,-0.0057874636250102585,-1.6111411344586548,-20.00343380390657,64.6118673738668,64.34339150312672,-0.47888812896501776,-1.1678988090387428,-1.1585528604785935,0.5573084913870545,15.333790861108005,0.4700012207031392,0.28311286563400984,0.9759994506836023,-0.5659798306767385,2.5179787320439395,0.20500981000343188,1.7469890913637727,-1.5902871920556443,63.54153835149972,-1.8064520521273764,0.7709896406801688,10,-0.5099983215332102,-1.179998397827152,-1.3124990463256907,-0.24499988555909624,1.1500015258788991,3,0.020220583938534764,1.9032178674705336,32.830001831054695,2.8260826298243575,32.939998626708984,-2.054550246568423,32.65999984741211,0.020220583938534764
9750,2011-10-07,32.759998321533196,33.009998321533196,32.610000610351555,32.759998321533196,2610800.0,0.003676437932863763,-1.666692098369828,0.0,69.08666475782667,65.67048050506291,-0.4064821764432054,-1.198938921461398,-1.3149065604461185,0.4043860820750709,14.546114050068725,0.3999977111816406,0.48712244413970396,1.0004984855651777,-0.5656088619099862,2.566605833040345,0.21744481182759756,1.7835521593027615,-1.5162571758529957,73.68412598981654,6.625518072026182,0.7830536737375833,10,-0.29999923706053977,-1.2899990081787074,-1.442498207092278,-0.36499881744384766,0.8200035095214986,4,0.011904860327460964,-1.6111411344586548,32.639999389648445,1.9032178674705336,32.830001831054695,2.8260826298243575,32.939998626708984,0.011904860327460964
9751,2011-10-10,33.259998321533196,33.27000045776367,32.860000610351555,33.009998321533196,2197200.0,0.015262516044494134,2.0369878496749423,100.0,71.73448858080833,67.1464566496601,-0.7537294753429933,-1.5782335820359386,-1.8455560682286034,-0.1288382570325055,13.353661614412701,0.5100021362304759,0.7031165611719921,1.3724986076354924,-0.24656974744824822,2.9915669627192365,0.5629644300936221,2.1820327851773627,-1.8043063147506366,99.17337654558351,29.730039755274433,0.8095341775418714,10,-0.6699981689453054,-1.6599979400634695,-1.9724979400634695,-0.8649988174438477,0.5,0,0.023752283685952502,-1.666692098369828,32.759998321533196,-1.6111411344586548,32.639999389648445,1.9032178674705336,32.830001831054695,0.023752283685952502
9752,2011-10-11,33.47999954223633,33.639999389648445,33.139999389648445,33.22999954223633,2351600.0,0.006614589050075281,-1.3255797448591107,1.0,82.4480599427795,70.199918714499,-0.8937009712337627,-1.6787446928279621,-2.091380871945667,-0.3820798713809239,12.503106088895644,0.5,0.8566156931996183,1.4619998931884766,-0.23081546276311826,3.1548152491400714,0.6155922152126792,2.308407571164274,-1.770304352316412,87.49999999999957,8.889508741107079,0.8464076779757971,10,-0.6700000762939453,-1.6949996948242152,-2.1374998092651367,-1.0850000381469798,-0.11999893188477273,1,0.018219851215410587,2.0369878496749423,33.259998321533196,-1.666692098369828,32.759998321533196,-1.6111411344586548,32.639999389648445,0.018219851215410587
9753,2011-10-12,33.259998321533196,33.68000030517578,33.25,33.68000030517578,2150100.0,-0.0065711237667608335,1.0476108300560394,-1.680007934570341,77.77777777777763,71.44313868291988,-0.5163653037384037,-1.3698856713597252,-1.889653643989078,-0.19533911322206876,12.522532215658352,0.43000030517578125,0.930162404816631,1.140998744964591,-0.5968141802591092,2.878811670188295,0.2720922823527374,2.0099052075764448,-1.2414544596567154,68.18166054966296,-13.06334071901874,0.8689064626118519,10,-0.4049987792968679,-1.4549980163574148,-1.919998168945309,-0.8649988174438477,0.15000152587891336,2,0.002104735810409819,-1.3255797448591107,33.47999954223633,2.0369878496749423,33.259998321533196,-1.666692098369828,32.759998321533196,0.002104735810409819
9754,2011-10-13,33.150001525878906,33.299999237060554,32.939998626708984,33.22999954223633,2561900.0,-0.0033071798317884094,2.272771410240702,0.1904705679330764,73.2187235366701,71.829668963316,-0.2999566602356154,-1.1818683188918762,-1.8099019085146466,-0.11494958514974485,12.353392458284542,0.3600006103515696,0.9558051863595551,0.9430018424987807,-0.8174773832612203,2.7034810682587818,0.06276222961878375,1.8232414553787812,-0.8323955042085487,50.467389676784855,-29.085616066347832,0.8802396128800004,10,-0.2800006866455078,-1.345001220703125,-1.8425016403198278,-0.7550020217895579,0.5,3,0.013574567949593774,1.0476108300560394,33.259998321533196,-1.3255797448591107,33.47999954223633,2.0369878496749423,33.259998321533196,0.013574567949593774
9755,2011-10-14,33.490001678466804,33.580001831054695,33.150001525878906,33.540000915527344,1621600.0,0.010256414387265433,5.615334957011036,0.6250059606121853,71.97948297529221,71.98575401812823,-0.5189500120488191,-1.4272901688712878,-2.1449042814274186,-0.4868722870276372,12.46615386799323,0.43000030517578836,1.0484813768342462,1.1765019416809182,-0.6254534411276822,2.9784573244895185,0.275524250276618,2.0774796330852183,-0.9271646857654687,76.82942714390825,-0.26119396842278775,0.9009776914042995,10,-0.6200008392334055,-1.6850013732910227,-2.1825017929077255,-1.0950021743774556,0.11999893188475141,4,0.008957874649896835,2.272771410240702,33.150001525878906,1.0476108300560394,33.259998321533196,-1.3255797448591107,33.47999954223633,0.008957874649896835
9756,2011-10-17,33.09000015258789,33.560001373291016,33.009998321533196,33.389999389648445,1553700.0,-0.011943908803566994,-1.3913025450504186,6.000076295110478,59.72975425081334,70.84983171194543,-0.0575951991367063,-0.9200951824147268,-1.7421933405228174,-0.11234211392431348,11.928987690932717,0.5500030517578196,1.052575075856339,0.6785003662109403,-1.0646760626810519,2.4216767951029325,-0.1930878482350522,1.5500885806569364,-0.3260737636411548,20.27043049276498,-53.54754799073449,0.8715882144459961,10,-0.06999969482421875,-1.2849998474121094,-1.6600003242492676,-0.6950006484985423,-1.25,0,0.01480814977960887,5.615334957011036,33.490001678466804,2.272771410240702,33.150001525878906,1.0476108300560394,33.259998321533196,0.01480814977960887
9757,2011-10-18,33.639999389648445,33.880001068115234,32.93000030517578,33.139999389648445,2280700.0,0.0166213126178405,-1.0652231602341578,-1.6666709052299238,72.8232304169498,71.4900055125316,-0.5563648296787065,-1.3494740936691798,-2.244350792676091,-0.6835956740977949,11.892470728384948,0.9500007629394531,1.0522203507799688,1.1079996109008832,-0.6244472611193146,2.8404464829210845,0.24177617489078074,1.974223046910982,-0.7111796957804799,74.73668571336864,0.26616791024453335,0.8662234360101003,10,-0.5199985504150462,-1.7349987030029368,-2.454999923706062,-1.2449998855590962,-2.3899993896484446,1,0.003567150239654149,-1.3913025450504186,33.09000015258789,5.615334957011036,33.490001678466804,2.272771410240702,33.150001525878906,0.003567150239654149
9758,2011-10-19,33.490001678466804,33.830001831054695,33.470001220703125,33.639999389648445,1958800.0,-0.004458909450152926,-2.7895074989457225,-0.29999542236328125,67.0391507916043,71.75970367005797,-0.3384972485414792,-1.0301952400368108,-2.0479126008200836,-0.5573773393096175,11.373096410133655,0.3600006103515696,1.0232597530327112,0.8170018196106028,-0.7260383836303816,2.3600420228515873,0.04548171799010703,1.588521921231095,-0.5600013732910227,58.94746563763692,-14.608521795791951,0.7715201016204928,10,-0.24500083923340554,-1.5850009918212962,-2.3725023269653427,-1.1350011825561594,-1.6400012969970739,2,-0.003881787446993079,-1.0652231602341578,33.639999389648445,-1.3913025450504186,33.09000015258789,5.615334957011036,33.490001678466804,-0.003881787446993079
9759,2011-10-20,33.279998779296875,33.689998626708984,33.029998779296875,33.450000762939446,2472900.0,-0.0062706147699286285,1.0307759121560158,1.1333638513770794,62.33062582768095,71.00903267781956,-0.031473022131898176,-0.6594696455552977,-1.7626483693419885,-0.3743727821777867,9.792600222185058,0.6599998474121094,0.9749636146940759,0.4834989547729478,-0.8063198388571067,1.7733177484030058,-0.161410442042083,1.1284083515879786,0.6000022888183594,36.84191505679879,-35.83206256405925,0.6449093968150289,10,0.09000205993652344,-1.3749980926513672,-2.1624994277954137,-0.9249982833862305,-1.5799980163574254,3,0.003906282238090197,-2.7895074989457225,33.490001678466804,-1.0652231602341578,33.639999389648445,-1.3913025450504186,33.09000015258789,0.003906282238090197
9760,2011-10-21,33.880001068115234,34.0,33.52000045776367,33.639999389648445,1818500.0,0.018028915589732852,1.0,-1.4117581061371203,65.250015258789,70.28853564203965,-0.5094717719738924,-1.1100360825964444,-2.293694935389464,-0.9932086834645872,9.201293040998621,0.720001220703125,0.9671207581574208,0.9525012016296373,-0.20573504274620547,2.1107374460054764,0.3733830794417159,1.5316193238175586,-0.8500022888183594,88.78514335422506,15.377882958675912,0.5791181221879202,10,-0.41500091552734375,-1.9150009155273438,-2.762501716613773,-1.5250005722045898,-1.8800010681152344,4,-0.006788652154228636,1.0307759121560158,33.279998779296875,-2.7895074989457225,33.490001678466804,-1.0652231602341578,33.639999389648445,-0.006788652154228636
9761,2011-10-24,33.669998168945305,33.90999984741211,33.509998321533196,33.90999984741211,1513100.0,-0.0061984324837452975,2.3333227370262057,-1.0000000000000593,59.287516246419344,67.71514189799963,-0.26283406526916764,-0.791774018637625,-2.0305843235377843,-0.7981826285252254,9.010641899131574,0.40000152587891336,0.9831531081877287,0.6479984283447209,-0.42100238665667433,1.7169992433461196,0.11349802084401972,1.182498835845422,-0.6399993896484304,69.15869858178718,-0.9648392366997314,0.5345004075006993,10,-0.20499801635741477,-1.7049980163574148,-2.6674985885620046,-1.3149976730346609,-1.0699996948242188,0,-0.0017819293690691795,1.0,33.880001068115234,1.0307759121560158,33.279998779296875,-2.7895074989457225,33.490001678466804,-0.0017819293690691795
9762,2011-10-25,33.31999969482422,33.75,33.290000915527344,33.65999984741211,1126900.0,-0.010394965641664311,-1.3000085831179606,1.416657394897836,55.875265976423805,65.28152947562698,0.0693774231285218,-0.3867853630234279,-1.642378179966279,-0.4584823917445888,9.537130348282158,0.45999908447265625,0.9647072998477455,0.250499916076663,-0.7802582997320897,1.2812581318854157,-0.2648791918277098,0.7658790239810358,-0.27060089111328267,29.896963976718578,-36.86286853795772,0.5153791079043747,10,0.14500045776367188,-1.3549995422363281,-2.265000343322754,-0.9649991989135742,-0.7900009155273438,1,-0.044417753775256585,2.3333227370262057,33.669998168945305,1.0,33.880001068115234,1.0307759121560158,33.279998779296875,-0.044417753775256585
9763,2011-10-26,33.490001678466804,33.650001525878906,33.27000045776367,33.560001373291016,1679200.0,0.005102100396147113,2.040008544921875,0.20588136296826104,60.24097825257668,63.83955777739438,-0.0721554439266896,-0.4557130287369304,-1.7694750388306275,-0.6375792589419618,10.175204923507906,0.3800010681152344,0.8888642376996003,0.34150180816651243,-0.5475258499214846,1.2305294662545094,-0.10301202087748607,0.7860156372105109,-0.42159085083008563,47.42291961617188,-18.928400966401696,0.4445138290439981,10,-0.025001525878913355,-1.5250015258789134,-2.4175019264221262,-1.1350011825561594,-0.9500007629394602,2,-0.06688568426997321,-1.3000085831179606,33.31999969482422,2.3333227370262057,33.669998168945305,1.0,33.880001068115234,-0.06688568426997321
9764,2011-10-27,33.56999969482422,34.0,33.490001678466804,33.860000610351555,2620400.0,0.002388713417379451,-1.2666745786850626,4.142888283379065,59.85402069587057,62.49228419079198,-0.09645467092203575,-0.45674214340932906,-1.814747474065328,-0.7274170028836124,11.03386980775451,0.509998321533196,0.7463826344250961,0.3564998626709013,-0.44817847429879265,1.1611781996405952,-0.04583930581394924,0.7588390311557518,-0.4829570837402315,41.09581166880046,-23.322995481351462,0.4023391684848486,10,-0.10499954223632812,-1.6049995422363281,-2.5374999046325684,-1.2149991989135742,-0.9300003051757741,3,-0.05123620282962571,2.040008544921875,33.490001678466804,-1.3000085831179606,33.31999969482422,2.3333227370262057,33.669998168945305,-0.05123620282962571
9765,2011-10-28,33.470001220703125,33.65999984741211,33.220001220703125,33.639999389648445,1907000.0,-0.002978804737269969,3.1904813805631242,0.5861987319460545,52.830225539943825,61.72566988958425,0.0004563758785423033,-0.28470588805392083,-1.6521001000578046,-0.637141292199118,11.290526286228786,0.4399986267089844,0.6357507623645873,0.2015012741088853,-0.5047800572313079,0.9077826054490785,-0.1516393915612113,0.5546419397789819,-0.36469946184081437,32.051332211745375,-26.815791930385984,0.3531406656700956,10,-0.005001068115234375,-1.225001335144043,-2.54500150680542,-1.1150007247924805,-0.520000457763679,4,-0.05288319071434122,-1.2666745786850626,33.56999969482422,2.040008544921875,33.490001678466804,-1.3000085831179606,33.31999969482422,-0.05288319071434122
9766,2011-10-31,33.25,33.59000015258789,33.189998626708984,33.200000762939446,2508100.0,-0.006573086724808386,-10.428042068552122,-0.29411632708018387,46.90027813337038,58.84534185807542,0.2743960339081113,-0.019222545474384845,-1.3578195721310955,-0.43398902199876943,11.458608730406311,0.40000152587890625,0.5604130633866333,-0.047999954223634234,-0.6939791185552409,0.5979792101079724,-0.37098953638943755,0.2749896279421691,-0.1268042763149353,7.407564390567824,-45.861567749254206,0.3229895821658016,10,0.2649993896484375,-0.6149997711181641,-2.325000286102295,-0.9800004959106516,-0.3600006103515554,0,-0.03759398496240607,3.1904813805631242,33.470001220703125,-1.2666745786850626,33.56999969482422,2.040008544921875,33.490001678466804,-0.03759398496240607
9767,2011-11-01,32.84000015258789,33.130001068115234,32.720001220703125,32.860000610351555,3579900.0,-0.012330822478559655,-2.1538653403172088,-0.40001525902169777,44.61541019717098,56.35381512536062,0.6246731185482446,0.4035940229997834,-0.8835431070538569,-0.03812411975881247,11.553754268698246,0.529998779296875,0.4572399001721834,-0.45299987792968466,-1.1120617337632055,0.20606197790383618,-0.7825308058464415,-0.12346895001292779,1.1599998474121094,9.374925494122976,-40.27257023036627,0.3295309279167599,11,0.5200004577636719,0.11499977111816406,-1.8600006103515625,-0.7599992752075195,-0.24000167846680398,1,-0.00730821185601882,-10.428042068552122,33.25,3.1904813805631242,33.470001220703125,-1.2666745786850626,33.56999969482422,-0.00730821185601882
9768,2011-11-02,32.72999954223633,33.0,32.59999847412109,33.0,2186600.0,-0.0033495922606715522,1.9629692422894323,13.499713904258087,44.61536655767085,54.38545298424839,0.6878666871992323,0.5330482389378375,-0.7288840026712506,0.05360530986921219,11.65883827771528,0.40000152587891336,0.43975365599183647,-0.5580003738403292,-1.2331727433845074,0.11717199570384906,-0.8955865586124219,-0.2204141890682365,1.2444004821777312,9.285780458962536,-38.59498756838771,0.3375861847720898,11,0.5699996948242188,0.22500038146972656,-1.3599987030029297,-0.8299989700317454,0.1100006103515625,2,-0.006110625289846516,-2.1538653403172088,32.84000015258789,-10.428042068552122,33.25,3.1904813805631242,33.470001220703125,-0.006110625289846516
9769,2011-11-03,33.299999237060554,33.34000015258789,32.81999969482422,32.990001678466804,2261700.0,0.017415206318248444,1.6666731875269958,-1.148137159326919,47.69973103183285,52.43542140347549,0.13522250332658814,0.01584150629680181,-1.2618327965861553,-0.5336122842841391,11.97520160120447,0.6100006103515625,0.3292487668529489,-0.021000671386708802,-0.6234139798219047,0.5814126370484871,-0.3222073256043032,0.2802059828308856,0.619424725341787,66.03772226880716,20.91745425572023,0.3012066542175971,11,-7.105427357601002e-15,-0.3099994659423899,-1.9299983978271555,-1.3999986648559712,-0.829998016357429,3,-0.02282277294130941,1.9629692422894323,32.72999954223633,-2.1538653403172088,32.84000015258789,-10.428042068552122,33.25,-0.02282277294130941
9770,2011-11-04,33.150001525878906,33.290000915527344,32.970001220703125,33.09000015258789,1336400.0,-0.004504435874422175,-1.1333367241839707,0.19355434140578853,50.773213360481904,51.48938774948243,0.19084998616151694,0.207177477540327,-1.0560981101429192,-0.39724901357141107,12.060830253261674,0.329998016357429,0.25269337723422325,-0.19049854278564737,-0.7393146971637279,0.35831761159243314,-0.4649066199746912,0.08390953440339644,0.7166454169921863,55.555769623501895,6.990932504429402,0.27440807718904187,11,0.14999771118164062,-0.13500213623046875,-1.7800006866455078,-1.2500009536743235,-0.8600006103515625,4,-0.015384679117807054,1.6666731875269958,33.299999237060554,1.9629692422894323,32.72999954223633,-2.1538653403172088,32.84000015258789,-0.015384679117807054
9771,2011-11-07,34.049999237060554,34.049999237060554,33.040000915527344,33.110000610351555,3218000.0,0.02714925097300691,1.1489357384899284,15.66628520567129,54.84633441822249,51.37506202079339,-0.725913498189918,-0.6646792009588864,-1.8955216137435258,-1.310735980001084,12.210432691513953,1.0099983215332102,0.23137663820973842,0.669999122619636,0.03814312136253051,1.3018551238767415,0.35407112199108326,0.9859271232481888,-1.4500007629394673,100.0,52.484236254182505,0.315928000628553,11,-0.7250003814697337,-0.9949989318847727,-2.644998550415046,-2.1499986648559712,-1.770000457763679,0,-0.03230538909744973,-1.1333367241839707,33.150001525878906,1.6666731875269958,33.299999237060554,1.9629692422894323,32.72999954223633,-0.03230538909744973
9772,2011-11-08,34.09000015258789,34.11999893188477,33.810001373291016,33.959999084472656,2574000.0,0.0011747699390194377,2.26315578131571,0.13829921068116585,57.28153002590647,51.04623444005225,-0.7210271364666596,-0.6921227257916769,-1.898702524310309,-1.3657271834958635,11.93497001804215,0.3099975585937571,0.1451216679682048,0.6795000076293931,-0.027144347410278158,1.3861443626690644,0.3261778301095575,1.0328221851492287,-1.461001663208016,98.02639669326034,49.81039006132069,0.3533221775198373,11,-0.7300014495849609,-1.0,-2.649999618530277,-2.189999580383308,-1.4099998474121094,1,-0.0352009609142917,1.1489357384899284,34.049999237060554,-1.1333367241839707,33.150001525878906,1.6666731875269958,33.299999237060554,-0.0352009609142917
9773,2011-11-09,33.330001831054695,33.72999954223633,33.22999954223633,33.72999954223633,2013700.0,-0.022293878501948416,1.500014305196601,-3.07688019014637,50.53536478975871,50.010828228262056,0.015520576564227895,0.07735501622733665,-1.1096339708722525,-0.6262487383089805,11.229623187821742,0.8600006103515625,0.08174078230311466,-0.08399848937987286,-0.7881932615602878,0.6201962828005421,-0.43609587547008033,0.2680988967103346,-0.6413633239746233,39.23095657991682,-9.993199874748157,0.352097386090208,11,0.029996871948235082,-0.09000205993653054,-1.890001296997081,-1.4550008773803782,-0.6100006103515696,2,-0.021902289733852887,2.26315578131571,34.09000015258789,1.1489357384899284,34.049999237060554,-1.1333367241839707,33.150001525878906,-0.021902289733852887
9774,2011-11-10,33.59999847412109,33.689998626708984,33.240001678466804,33.580001831054695,1448400.0,0.00810070891789838,3.5000381475546707,-0.04999189372189141,46.77415810628952,49.33793184674491,-0.2791263533457027,-0.16569573845041674,-1.3523040812904696,-0.9152439175643892,11.029441858008143,0.4499969482421804,0.06369710305577314,0.16349830627440554,-0.5339034737961086,0.8609000863449197,-0.18520258376084797,0.512199196309659,-0.8541055500488284,54.78247889472978,10.126194363290239,0.3487008900352555,11,-0.23999977111815696,-0.3599987030029226,-1.9999976158141983,-1.8699979782104421,-1.0900001525878906,3,-0.022618998691876446,1.500014305196601,33.330001831054695,2.26315578131571,34.09000015258789,1.1489357384899284,34.049999237060554,-0.022618998691876446
9775,2011-11-11,33.790000915527344,33.939998626708984,33.459999084472656,33.880001068115234,1645400.0,0.005654834822465871,3.57152718487166,-4.500763067534675,51.38892322907661,49.83667019071227,-0.4681994420730149,-0.35001612507282687,-1.511886344582848,-1.119500774630005,10.584512833491866,0.4799995422363281,0.014421876398571953,0.3385007858276339,-0.37643083304106284,1.0534324046963306,-0.018965023606718034,0.6959665952619858,-0.9891437511425849,69.44457199371234,26.735666837551662,0.3574658094343494,11,-0.43000221252441406,-0.43000221252441406,-1.994999885559082,-2.060000419616699,-0.8600006103515625,4,-0.039064801984590836,3.5000381475546707,33.59999847412109,1.500014305196601,33.330001831054695,2.26315578131571,34.09000015258789,-0.039064801984590836
9776,2011-11-14,33.580001831054695,33.709999084472656,33.459999084472656,33.709999084472656,939900.0,-0.006214829203397554,2.8462351076941137,1.444411477980678,53.11007884938316,50.78052226318029,-0.23073061138052964,-0.10690626286802996,-1.2603848739001577,-0.9112305515576864,10.362655894600387,0.3300018310546875,-0.0459612527280413,0.10400161743164915,-0.5921047968366295,0.8001080316999278,-0.24405158970248664,0.45205482456578494,-0.726378995969938,39.32612683662846,-4.796717308332603,0.3480532071341393,11,-0.22000312805176492,-0.22000312805176492,-1.6150026321411204,-1.9400014877319407,-0.19000244140625,0,-0.03841574881435417,3.57152718487166,33.790000915527344,3.5000381475546707,33.59999847412109,1.500014305196601,33.330001831054695,-0.03841574881435417
9777,2011-11-15,33.759998321533196,33.880001068115234,33.47999954223633,33.52000045776367,1157800.0,0.005360228727326666,-1.5000119209403238,-1.8461764188039667,53.2219268377063,51.73680673873977,-0.29782035664648987,-0.29244562741139646,-1.3872275219597086,-1.1045408464768158,9.800854866631205,0.40000152587890625,-0.05920360891005316,0.2779981613159137,-0.42608300525326115,0.9820793278850886,-0.07404242196867727,0.6300387446005047,-0.8557204425764411,74.64781165042183,29.664206031300708,0.35204058328458837,11,-0.28999900817870383,-0.39999961853026633,-1.6649980545043874,-2.244997978210442,-0.5900001525878906,1,-0.0438388511794543,2.8462351076941137,33.580001831054695,3.57152718487166,33.790000915527344,3.5000381475546707,33.59999847412109,-0.0438388511794543
9778,2011-11-16,33.360000610351555,33.84000015258789,33.279998779296875,33.52000045776367,2400600.0,-0.011848274024543137,-2.4999701980044584,-0.6666719649045221,47.6718437305986,51.73370814971375,0.2245553938664102,0.10257229779423227,-0.9524574738162741,-0.7222341120769542,9.071294917189796,0.5600013732910156,-0.037677107491518314,-0.11549949645996804,-0.821666872667663,0.5906678797477269,-0.4685831845638191,0.237584191643883,-0.4070938892776823,17.142779291551278,-27.162215382382243,0.35308368810384766,11,0.18499946594238992,-1.9073486257070726e-06,-1.0625009536743093,-1.695000648498528,-0.20000076293944602,2,-0.020383701820580025,-1.5000119209403238,33.759998321533196,2.8462351076941137,33.580001831054695,3.57152718487166,33.790000915527344,-0.020383701820580025
9779,2011-11-17,33.40999984741211,33.639999389648445,33.15999984741211,33.389999389648445,2403300.0,0.0014987780619235558,-1.0000000000000295,-0.12500298023503098,49.327337000356664,51.57305522081094,0.21434090439478837,0.0662062084888646,-0.9602612259243912,-0.785342402934198,9.019097997397795,0.47999954223633523,0.031803313007188194,-0.07200031280517294,-0.7729647951745733,0.6289641695642274,-0.4224825539898731,0.27848192837952723,-0.4104094379057983,32.051332211745375,-13.23345305199544,0.3504822411846994,11,0.1700000762939453,-0.05000114440917969,-1.0799999237060547,-1.7249994277954102,-0.15999984741210938,3,-0.02065245824185269,-2.4999701980044584,33.360000610351555,-1.5000119209403238,33.759998321533196,2.8462351076941137,33.580001831054695,-0.02065245824185269
9780,2011-11-18,33.650001525878906,33.709999084472656,33.360000610351555,33.56999969482422,1834700.0,0.007183528271862194,2.500038147554813,4.000000000001421,54.46431460436887,51.53060857482721,0.058918885065409654,-0.2022809972699804,-1.1347435094153866,-1.052199720720452,8.573688214540272,0.34999847412110086,0.12346516021776921,0.17950134277343466,-0.5012247360008573,0.8602274215477266,-0.16086169661370775,0.5198643821605771,-0.6055947754774564,68.05567329292586,17.23695252811271,0.3403630393871456,11,-0.01000213623046875,-0.29000282287597656,-1.3125009536743164,-1.965001106262207,-0.48000335693360086,4,-0.03387825119321253,-1.0000000000000295,33.40999984741211,-2.4999701980044584,33.360000610351555,-1.5000119209403238,33.759998321533196,-0.03387825119321253
9781,2011-11-21,33.610000610351555,33.799999237060554,33.080001831054695,33.330001831054695,3424200.0,-0.0011887344342789152,1.1818234362536666,3.4999046347509193,59.36742685461131,51.76237488912775,0.03346114934578992,-0.17603059428390821,-1.0235014691867619,-1.0374839452508056,7.93140354270265,0.7199974060058594,0.16383307044407047,0.14250030517577272,-0.5350454067071695,0.8200460170587149,-0.19627255076569838,0.48127316111724383,0.5099983215332173,66.24991059294638,9.767938459115236,0.33877285594147155,11,-0.10000038146971946,-0.2500019073486257,-1.2725000381469656,-1.9250001907348562,-0.11999893188475141,0,-0.020232082500062254,2.500038147554813,33.650001525878906,-1.0000000000000295,33.40999984741211,-2.4999701980044584,33.360000610351555,-0.020232082500062254
9782,2011-11-22,31.84000015258789,33.200000762939446,31.43000030517578,32.959999084472656,7404000.0,-0.05266291061055561,1.212497407201672,-4.000013623978405,42.287685578433475,50.84596608786939,1.6212239333456253,1.5572478641420702,0.7931609419329746,0.6950854549871934,8.451702549397414,2.180000305175774,0.15864968898053178,-1.5535001754760742,-2.5480171748704095,-0.558983176081739,-2.050758675173242,-1.0562416757789066,2.2591988372802803,17.01244287846627,-43.56246997284019,0.49725849969716757,11,0.8449993133544922,0.9349994659423828,0.5725002288818359,-0.1549997329711914,1.4000015258789134,1,0.04868088032765194,1.1818234362536666,33.610000610351555,2.500038147554813,33.650001525878906,-1.0000000000000295,33.40999984741211,0.04868088032765194
9783,2011-11-23,31.25,31.989999771118164,31.25,31.59000015258789,2821900.0,-0.018530155457299413,-3.3529378765609397,0.3035718543192973,32.297038300552444,49.23739722056527,2.106688356564675,2.07733430492965,1.4120012665790256,1.2470371623823553,9.101541087597765,0.7399997711181641,0.04277855638047612,-2.0315002441406236,-3.4104743147112657,-0.6525261735699779,-2.720987279425948,-1.342013208855299,2.742431042480476,0.0,-57.410161888616855,0.6894870352853222,11,1.3449993133544922,1.4349994659423828,1.2625007629394531,0.5350008010864258,1.7299995422363281,2,0.061439941406249865,1.212497407201672,31.84000015258789,1.1818234362536666,33.610000610351555,2.500038147554813,33.650001525878906,0.061439941406249865
9784,2011-11-25,31.85000038146973,31.88999938964844,31.21999931335449,31.29999923706055,1346000.0,0.01920001220703127,1.12698720258191,-1.617649698751248,39.58331104524364,47.925662533472725,1.377169364028699,1.4143852001962536,0.8435720600268333,0.6098556422616603,9.264203033181987,0.6700000762939524,-0.08714985534578545,-1.3454998970031689,-2.8568948683068136,0.16589507430047234,-2.1011973826549912,-0.5898024113513465,1.9778847984619183,24.418646773069298,-31.853548039271324,0.7556974856518214,11,0.6999998092651332,0.8199987411498988,0.725000381469723,-0.06499958038330433,0.879999160766598,4,0.04113028101263483,-3.3529378765609397,31.25,1.212497407201672,31.84000015258789,1.1818234362536666,33.610000610351555,0.04113028101263483
9785,2011-11-28,31.70000076293945,32.209999084472656,31.57999992370605,32.189998626708984,2936200.0,-0.004709564104669495,1.377360799216919,-0.8909033531119259,28.59744060634972,45.20203606202456,1.3404921227368298,1.5019895907176455,1.0250178723171395,0.729567630461819,9.73123481843208,0.6299991607666051,-0.13987912333097086,-1.4069994926452658,-3.052089031673166,0.23809004638263076,-2.2295442621592123,-0.5844547231313193,1.9192535476660275,18.60470789841956,-30.808699808196163,0.8225447695139488,11,0.8499994277954137,0.9699983596801793,0.9375000000000036,0.08500003814697621,0.10999870300293679,0,0.048895873809336354,1.12698720258191,31.85000038146973,-3.3529378765609397,31.25,1.212497407201672,31.84000015258789,0.048895873809336354
9786,2011-11-29,32.0,32.15999984741211,31.79999923706055,31.82999992370605,2375000.0,0.009463698102218254,-2.130420360403758,-0.3469404437524376,31.826061515557967,42.82471769289696,0.8859692053157389,1.1631786986756936,0.7680139673406927,0.399280773082765,10.279650261405498,0.4599990844726598,-0.19246969988375184,-1.0445002555847154,-2.7601798783705433,0.6711793672011162,-1.9023400669776294,-0.1866604441918014,1.4273139108253972,39.393945232161975,-3.7103704266398054,0.8578398113929151,11,0.5299997329711914,0.6699991226196289,0.7150001525878906,-0.1549997329711914,-0.5499992370605504,1,0.036562442779540794,1.377360799216919,31.70000076293945,1.12698720258191,31.85000038146973,-3.3529378765609397,31.25,0.036562442779540794
9787,2011-11-30,32.59999847412109,32.669998168945305,32.200000762939446,32.470001220703125,3148800.0,0.018749952316283958,2.4815055525730165,0.764689382804641,43.470444245633935,42.35789552790089,0.1163567005138475,0.5736914525577319,0.21564552619474142,-0.22734485043317676,10.973247873117085,0.6699981689453054,-0.27859185439347556,-0.4325016975402889,-2.1575356529356,1.2925322578550222,-1.295018675237948,0.4300152801573702,0.650730268906635,95.1724310295613,49.44752084970015,0.8625169776976558,11,-0.08999919891356711,0.07000064849854226,0.11500167846680398,-0.7249984741210866,-0.7699985504150355,2,0.02730071306758597,-2.130420360403758,32.0,1.377360799216919,31.70000076293945,1.12698720258191,31.85000038146973,0.02730071306758597
9788,2011-12-01,32.529998779296875,32.779998779296875,32.439998626708984,32.509998321533196,2148000.0,-0.0021472300030866975,-3.250005960470162,0.1538529256412392,40.0742061849104,41.3297698817402,0.06284832416886843,0.661873960332187,0.3514970981233958,-0.1918349030010873,11.440327740945404,0.3400001525878906,-0.3689510698915015,-0.4925013542175307,-2.2272105640539834,1.2422078556189184,-1.359855959135757,0.37485325070069564,0.5582716093569857,83.97435348806505,37.767791212490096,0.8673546049182247,12,-0.01999950408935547,0.1400003433227539,0.18500137329101562,-0.5649986267089844,-0.12999725341796875,3,0.021826096704983478,2.4815055525730165,32.59999847412109,-2.130420360403758,32.0,1.377360799216919,31.70000076293945,0.021826096704983478
9789,2011-12-02,32.540000915527344,32.700000762939446,32.40999984741211,32.65999984741211,2154500.0,0.0003074742270459119,1.899998092658778,-5.999809269500062,38.00382788011733,39.50082691237891,-0.0933589937174304,0.624008552800575,0.40430749846979097,-0.2311899384149072,12.146600120248763,0.29000091552733664,-0.483925960663683,-0.44449930191039755,-2.1868930620628575,1.297894458242066,-1.315696181986631,0.426697578165836,0.3988077871025695,80.00015894587105,35.21564426738121,0.8711968800762312,12,-0.03000164031982422,0.12999820709228516,0.17499923706054688,-0.5750007629394531,-0.2700004577636719,4,0.013521776715716971,-3.250005960470162,32.529998779296875,2.4815055525730165,32.59999847412109,-2.130420360403758,32.0,0.013521776715716971
9790,2011-12-05,32.639999389648445,32.900001525878906,32.470001220703125,32.81999969482422,1956400.0,0.0030730937709773087,1.529384045775833,1.500015894713359,40.78428013969287,37.43603283294353,-0.3930235162479718,0.5099904245540685,0.3550715212767628,-0.35722408557086993,12.766570996592952,0.43000030517578125,-0.5467185159364618,-0.3190007209777761,-2.066117509864114,1.428116067908558,-1.1925591154209414,0.5545576734653892,-1.420000076293956,76.36349134238975,29.612554110675518,0.8735583944431677,12,-0.42999935150147905,0.0299997329711843,0.07500076293944602,-0.674999237060554,-0.05999755859375,0,0.0027573576676116485,1.899998092658778,32.540000915527344,-3.250005960470162,32.529998779296875,2.4815055525730165,32.59999847412109,0.0027573576676116485
9791,2011-12-06,32.950000762939446,33.080001831054695,32.549999237060554,32.580001831054695,1877200.0,0.009497591271074413,-1.4651047257437184,-2.055546136565933,42.2562368117589,37.43253852553525,-0.9012694751486094,0.11948037236564346,0.08371776694855981,-0.689487356343669,12.142361468443363,0.5300025939941406,-0.623016376862509,0.046000576019281425,-1.6240629691798816,1.7160641212184409,-0.7890311965802965,0.8810323486188594,-1.6964014053344698,85.2271692813192,40.26981586440024,0.8350317725995803,12,-0.8000001907348562,-0.2800016403198171,-0.09500074386595969,-0.9850006103515554,-0.4700012207031179,1,-0.034597914130529484,1.529384045775833,32.639999389648445,1.899998092658778,32.540000915527344,-3.250005960470162,32.529998779296875,-0.034597914130529484
9792,2011-12-07,32.889999389648445,33.0,32.59000015258789,32.84999847412109,1660200.0,-0.0018209824552868348,2.1538190674608995,0.10811089460068385,45.19426469613122,38.86556368059955,-0.7561831716498659,0.08956313989373399,0.16344605130567658,-0.646734315084224,11.388803653499036,0.4099998474121094,-0.7578299744494359,0.04599924087525409,-1.5281259581829545,1.6201244399334591,-0.7410633586538466,0.8330618404043548,-1.5633439331054788,71.64151061564506,22.208845307750977,0.7870625995291033,12,-0.7399988174438548,-0.2200002670288157,0.1850004196166921,-0.924999237060554,-0.8699989318847727,2,-0.04378226371029392,-1.4651047257437184,32.950000762939446,1.529384045775833,32.639999389648445,1.899998092658778,32.540000915527344,-0.04378226371029392
9793,2011-12-08,32.59999847412109,32.97999954223633,32.549999237060554,32.86999893188477,1675000.0,-0.008817297686500747,-1.3243326838019747,-6.749856952124603,42.1052572873289,39.145779929720135,-0.28446054663979226,0.33947496489408735,0.48504018228681645,-0.38159136452385667,11.666999338932346,0.43000030517577414,-0.9339109990501626,-0.20750150680542845,-1.7679722261360098,1.352969212525153,-0.9877368664707191,0.5727338528598622,-1.203209162597652,28.357920028238702,-22.311968235284574,0.7802353596652907,12,-0.26999759674071555,0.07000064849854226,0.557501792907722,-0.634998321533196,-0.5900001525878906,3,-0.023619588541584857,2.1538190674608995,32.889999389648445,-1.4651047257437184,32.950000762939446,1.529384045775833,32.639999389648445,-0.023619588541584857
9794,2011-12-09,32.84000015258789,32.959999084472656,32.59000015258789,32.740001678466804,1857000.0,0.007362015021483037,1.176487747957993,-0.3703640910439079,42.10525728732897,40.64664844982894,-0.4126579044584133,0.04175771174432441,0.2684662721374238,-0.6427530315164134,11.960229064890154,0.3699989318847656,-0.873615781538156,0.07050008773803995,-1.4450821099303255,1.586082285406409,-0.6872910110961428,0.8282911865722227,-1.375882340283205,60.65550191359962,11.681457071545609,0.7577910988341845,12,-0.39999961853026633,-0.17000102996826172,0.28749942779541016,-0.875,-0.5800018310546946,4,-0.01339825288259966,-1.3243326838019747,32.59999847412109,2.1538190674608995,32.889999389648445,-1.4651047257437184,32.950000762939446,-0.01339825288259966
9795,2011-12-12,32.470001220703125,32.799999237060554,32.299999237060554,32.779998779296875,1691700.0,-0.011266715291278984,1.8571553133513827,-3.1000228885330654,39.56045069296809,41.50602502509673,0.08722461058262354,0.32442875474651345,0.6548528393376927,-0.2989948203250634,12.069458912550612,0.5400009155273366,-0.6957075126449013,-0.23349885940551474,-1.675124933390535,1.208127214579502,-0.9543118963980248,0.48731417758699536,-0.9412480476484397,21.795053625661158,-23.961245991514456,0.720813036992509,12,0.1700000762939453,0.1999979019165039,0.6749982833862305,-0.5050010681152344,-0.720001220703125,0,-0.006159555140759609,1.176487747957993,32.84000015258789,-1.3243326838019747,32.59999847412109,2.1538190674608995,32.889999389648445,-0.006159555140759609
9796,2011-12-13,32.290000915527344,32.77000045776367,32.200000762939446,32.59999847412109,1390100.0,-0.005543587878309442,-1.3265395095367463,0.9999999999999771,55.813959219239464,42.877526688830685,0.3494343672522646,0.4245996512081973,0.840138011463111,-0.14447264433648854,12.245815035935346,0.5699996948242259,-0.6024375109214901,-0.34899911880493306,-1.7400516073725782,1.0420533697627157,-1.0445253630887592,0.34652712547888953,-0.6991977961526565,11.250029802351598,-36.56656049923658,0.6955262442838241,12,0.35000038146972656,0.37999820709228516,0.8674983978271484,-0.3250007629394531,-0.5700016021728551,1,0.008981136801018197,1.8571553133513827,32.470001220703125,1.176487747957993,32.84000015258789,-1.3243326838019747,32.59999847412109,0.008981136801018197
9797,2011-12-14,32.279998779296875,32.360000610351555,32.080001831054695,32.25,1797400.0,-0.0003097595523963159,1.9473176999679476,-0.096771017916915,65.65345438312724,45.71966537752144,0.3456162148856663,0.33522609665045167,0.8463911728995868,-0.1557946151661227,12.239181167815605,0.2799987792968608,-0.4234752506805819,-0.285001277923584,-1.5790445686841963,1.0090420128370283,-0.9320229233038901,0.36202036745672217,-0.6296277114549866,22.22193965133517,-30.335982771425442,0.6470216453803064,12,0.3000030517578196,0.3900003433227539,0.9100008010864258,-0.2899990081787074,-0.669998168945316,2,0.006195810734284324,-1.3265395095367463,32.290000915527344,1.8571553133513827,32.470001220703125,1.176487747957993,32.84000015258789,0.006195810734284324
9798,2011-12-15,32.68000030517578,32.799999237060554,32.299999237060554,32.470001220703125,1639500.0,0.012391621468568648,1.222237292733306,7.000254323499491,63.43039394390179,48.5448393846086,-0.034497767951933156,-0.12472617600589331,0.45075749718569114,-0.5759687961432718,12.29969704806264,0.520000457763679,-0.26199884069607293,0.14900026321411275,-1.0917280745838838,1.3897286010121093,-0.47136390568488196,0.769364432113111,-0.9724440068053823,68.18185758997053,11.566133745469841,0.6203641688989979,12,-0.09999847412108664,-0.10000133514404297,0.5449991226196289,-0.6550006866455078,-0.9600009918212926,3,-0.020195833575545552,1.9473176999679476,32.279998779296875,-1.3265395095367463,32.290000915527344,1.8571553133513827,32.470001220703125,-0.020195833575545552
9799,2011-12-16,32.720001220703125,33.22999954223633,32.61999893188477,32.950000762939446,2649400.0,0.0012240182115605958,-1.8371849578170103,-1.0952406902815284,67.1140604538456,51.470370530625566,-0.05171934173288406,-0.23090936066109435,0.4218045852797587,-0.6305260824863694,12.732378902358777,0.6100006103515554,-0.22229090818798625,0.22350111007690288,-0.9509154950475107,1.39791771520132,-0.3637071924853075,0.8107094126391097,-0.9575471010253551,55.65223160234163,-5.53321003335131,0.5872083025622082,12,-0.06500053405761719,-0.14000225067138672,0.5799980163574219,-0.6950016021728516,-1.0500011444091797,4,-0.021699354299555607,1.222237292733306,32.68000030517578,1.9473176999679476,32.279998779296875,-1.3265395095367463,32.290000915527344,-0.021699354299555607
9800,2011-12-19,32.509998321533196,33.040000915527344,32.470001220703125,32.81999969482422,1079400.0,-0.006418181275526735,-1.9231085244779185,1.347834740351357,58.82346729602325,53.311173917766055,0.1541099313339771,-0.11667359969306546,0.6367745058386234,-0.4337340429416301,12.963592211620368,0.5699996948242188,-0.15888208796435777,0.07049837112425905,-0.9713718645348237,1.1123686067833454,-0.4504367467052859,0.5914334889538004,-0.6594914765019126,37.39107359063141,-25.454057732024175,0.5209351178295427,12,0.1450023651123118,0.07000064849854226,0.7900009155273509,-0.4849987030029226,-1.0699977874755824,0,-0.007689941953470059,-1.8371849578170103,32.720001220703125,1.222237292733306,32.68000030517578,1.9473176999679476,32.279998779296875,-0.007689941953470059
9801,2011-12-20,32.93000030517578,32.97999954223633,32.529998779296875,32.689998626708984,1623000.0,0.012919163498215092,1.6470621234390603,-0.774195533132327,56.08856244387086,54.52165144529268,-0.3006433304540437,-0.6221284008203156,0.21060345200170616,-0.8643193641364775,13.754588553485512,0.4700012207031321,-0.07101070529476061,0.5245003700256348,-0.3935631898794725,1.442563929930742,0.06546859007308115,0.9835321499781884,-0.9967238983121938,73.91305790058531,14.530987891168266,0.45903177995255356,12,-0.27499961853027344,-0.38000011444091797,0.42999839782714844,-0.9050006866455078,-1.3600006103515625,1,-0.03583359533070862,-1.9231085244779185,32.509998321533196,-1.8371849578170103,32.720001220703125,1.222237292733306,32.68000030517578,-0.03583359533070862
9802,2011-12-21,33.389999389648445,33.5,32.90999984741211,32.919998168945305,1271900.0,0.013968997273296813,-1.4081743869209808,1.958324723833803,63.87091613855905,56.94005798431826,-0.7624371137648822,-1.0119338655536083,-0.25743904797223394,-1.3308973122375463,12.624851172765656,0.5900001525878906,0.0062743797408373325,0.9069994926452694,-0.06987173360472099,1.8838707188952597,0.41856387952027774,1.3954351057702645,-1.3789195946624915,90.833288298742,33.13425714804109,0.48843561312499484,12,-0.5999984741211009,-0.8399991989135813,-0.030000686645514918,-1.3649997711181712,-1.689998626708995,2,-0.05001497774245811,1.6470621234390603,32.93000030517578,-1.9231085244779185,32.509998321533196,-1.8371849578170103,32.720001220703125,-0.05001497774245811
9803,2011-12-22,33.169998168945305,33.259998321533196,32.970001220703125,33.09999847412109,1150400.0,-0.006588835721013653,1.3199768066405682,0.14893513408219794,59.516537973953916,58.87464472727658,-0.506323877603549,-0.6753410866555924,-0.04111113198496952,-1.1135519140462904,11.248746468798604,0.4199981689453196,0.050070327761929434,0.5909983634948688,-0.24253259717927023,1.4245293241690042,0.17423288315779928,1.0077638438319383,-1.0398047575582297,67.96094930520509,12.542421350679376,0.41676548033706856,12,-0.37999725341796164,-0.639998435974114,0.24500083923340554,-1.144998550415032,-1.4599990844726491,3,-0.04703037819442091,-1.4081743869209808,33.389999389648445,1.6470621234390603,32.93000030517578,-1.9231085244779185,32.509998321533196,-0.04703037819442091
9804,2011-12-23,33.15999984741211,33.25,33.11999893188477,33.240001678466804,1103500.0,-0.00030142665315424644,1.6000610360874448,-1.142888283378848,58.07450951123479,60.93176237375066,-0.4985923414543265,-0.5925491540081893,-0.03143196410383098,-1.1114039999299905,9.766934965696155,0.13000106811522727,0.07805845127499822,0.5155000686645508,-0.28192893229554983,1.3129290696246514,0.11678556818449692,0.9142145691446046,-0.920221908936,66.99023732630144,13.633647142021658,0.3987145004800504,12,-0.3699989318847656,-0.6500005722045898,0.2924995422363281,-1.135000228881836,-1.3199996948242188,4,-0.04342583053932081,1.3199768066405682,33.169998168945305,-1.4081743869209808,33.389999389648445,1.6470621234390603,32.93000030517578,-0.04342583053932081
9805,2011-12-27,33.25,33.400001525878906,33.060001373291016,33.150001525878906,956400.0,0.002714118003680044,-1.42858310626703,-1.2499523173754374,54.99996821097745,60.841318928388205,-0.5211148981872782,-0.5907619855673616,-0.13167293905719646,-1.1930034082891652,8.91070961780544,0.3400001525878906,0.1539174774911487,0.5280002593994126,-0.1790944711406226,1.2350949899394479,0.17445289412939502,0.8815476246694303,-0.9094042966019771,74.2268365581249,23.872998387357597,0.3535473652700187,12,-0.45999908447265625,-0.7400007247924805,0.2199993133544922,-1.2250003814697266,-1.3500003814697266,1,-0.047518794697926414,1.6000610360874448,33.15999984741211,1.3199768066405682,33.169998168945305,-1.4081743869209808,33.389999389648445,-0.047518794697926414
9806,2011-12-28,33.169998168945305,33.36999893188477,33.11999893188477,33.330001831054695,618700.0,-0.002406070106908076,1.0833518771655313,-1.600061036087729,54.635723109647785,59.617126564668276,-0.3387850358063318,-0.4412349099231463,-0.05015748457652336,-1.1038630581981153,8.008212788176117,0.25,0.21371463637498778,0.389498519897451,-0.25709469492416304,1.036091734719065,0.06620191248664042,0.7127951273082616,-0.7366501218191246,44.06750072737732,-3.4451425492400745,0.3232966074108082,12,-0.26999855041503196,-0.6599988937377859,0.3300008773803782,-1.144998550415032,-1.3199977874755753,2,-0.0521554938313914,-1.42858310626703,33.25,1.6000610360874448,33.15999984741211,1.3199768066405682,33.169998168945305,-0.0521554938313914
9807,2011-12-29,33.490001678466804,33.509998321533196,33.209999084472656,33.299999237060554,741400.0,0.009647377967632709,1.6087374776092302,-1.1874880793437816,64.59014712154314,59.74598802885065,-0.5242276533941634,-0.7284931039506048,-0.3826285263057301,-1.39361390764239,8.0749271108491,0.3400001525878906,0.33499587469453473,0.6650018692016673,-0.04834464013463702,1.3783483785379715,0.3083286145335151,1.0216751238698194,-0.9713214751107202,96.29689806933155,44.44617318508352,0.35667325466815264,12,-0.5000019073486399,-1.1250028610229634,-0.05500221252442117,-1.4650020599365305,-1.6200008392334055,3,-0.05733060278934221,1.0833518771655313,33.169998168945305,-1.42858310626703,33.25,1.6000610360874448,33.15999984741211,-0.05733060278934221
9808,2011-12-30,33.240001678466804,33.580001831054695,33.189998626708984,33.540000915527344,795700.0,-0.007464914525840194,1.0526426742960004,-1.5789230645679035,56.535945268049936,58.57064189709557,-0.20834766711794828,-0.4454105994522237,-0.14342251948371398,-1.1148271742176377,8.376573205817255,0.39000320434571023,0.3728662967458831,0.37950172424316975,-0.34264363788903296,1.1016470863753725,0.01842904317706484,0.7405744053092747,-0.6221896632930068,34.61541283057713,-15.455601673105669,0.3610726810661023,12,-0.21500015258789773,-0.8400011062622141,-0.5100021362304759,-1.2150020599365305,-1.3700008392334055,4,-0.046329748428532214,1.6087374776092302,33.490001678466804,1.0833518771655313,33.169998168945305,-1.42858310626703,33.25,-0.046329748428532214
9809,2012-01-03,32.97999954223633,33.689998626708984,32.93000030517578,33.5,1854500.0,-0.007821965195594638,-1.4516117123713306,1.7333392673219896,58.643992401681395,58.5507002421687,0.1032741106603865,-0.15890169600369575,0.10931188416701332,-0.8122488578257929,8.410088740188534,0.7599983215332031,0.3749156627995234,0.09749965667724325,-0.6101988692930789,0.8051981826475654,-0.25634960630792136,0.45134891966240787,-0.24672474915682585,6.578861511125389,-45.12450533181119,0.3538492629851621,1,0.12999916076660156,-0.5250005722045898,-0.3400001525878906,-0.9549999237060547,-0.9099998474121094,1,-0.03850820119440046,1.0526426742960004,33.240001678466804,1.6087374776092302,33.490001678466804,1.0833518771655313,33.169998168945305,-0.03850820119440046
9810,2012-01-04,32.72999954223633,33.18000030517578,32.65999984741211,33.0,1721200.0,-0.007580351833535781,-1.5365885428781436,0.5192311924586436,57.2847075645557,58.68360525557813,0.43333269635170524,0.1034927291332508,0.3296464583968799,-0.5280390474722765,8.57380248876687,0.5200004577636719,0.35618622794032007,-0.1570003509521456,-0.8593305447335808,0.5453298428292896,-0.5081654478428632,0.19416474593857203,0.9599990844726562,6.796094930520577,-47.95789281048627,0.35116509689071745,1,0.44499969482421875,-0.0950002670288086,-0.11999988555908203,-0.7049999237060547,-1.0599994659423828,2,-0.027192160161809364,-1.4516117123713306,32.97999954223633,1.0526426742960004,33.240001678466804,1.6087374776092302,33.490001678466804,-0.027192160161809364
9811,2012-01-05,31.809999465942386,32.72999954223633,31.79999923706055,32.689998626708984,4621400.0,-0.028108771437858726,-1.0666682208032567,3.259250625185423,44.02038574900072,56.47799076784943,1.3161615844815948,0.984166459710007,1.2154490477324877,0.4138234841154649,9.30246136450627,0.9300003051757777,0.29948506551908594,-1.0200003623962353,-1.8702637572584102,-0.1697369675340603,-1.4451320598273192,-0.5948686649651513,1.879999160766598,0.5291128101208603,-55.929996645290764,0.4251316974310871,1,0.9349994659423793,0.9349994659423793,0.8000001907348597,0.21500015258788707,-0.1800003051757848,3,0.002829303806944239,-1.5365885428781436,32.72999954223633,-1.4516117123713306,32.97999954223633,1.0526426742960004,33.240001678466804,0.002829303806944239
9812,2012-01-06,31.45000076293945,31.82999992370605,31.21999931335449,31.75,4981500.0,-0.01131715526711563,1.6521818453220518,0.3409085490481725,34.19028127675327,53.663962245938244,1.5332716012103482,1.2972640815758574,1.547645192488833,0.787905391508037,10.36410075321659,0.6100006103515625,0.2794065449041341,-1.3079991340637243,-2.3574220244835296,-0.2585762436439154,-1.832710579273627,-0.7832876888538216,2.164397888183597,9.311802166964855,-43.77810681325761,0.5247114452099036,1,1.0049982070922887,1.0049982070922887,1.1499986648559606,0.5749988555908239,0.3599987030029368,4,0.012718588515954421,-1.0666682208032567,31.809999465942386,-1.5365885428781436,32.72999954223633,-1.4516117123713306,32.97999954223633,0.012718588515954421
9813,2012-01-09,31.82999992370605,31.90999984741211,31.5,31.53000068664551,1759800.0,0.01208264392840297,-1.2777730682829653,-0.9999999999999645,39.47991268600566,51.597895932023896,1.0540488754502668,0.9029136535706392,1.13820535786542,0.4253001075814673,11.351273718525235,0.4599990844726598,0.2458276720668735,-0.8895000457763693,-2.0169279079920095,0.2379278164392744,-1.4532139768841894,-0.32578611466854923,1.6407347671508852,24.696387851344102,-26.9098864020637,0.5637139311078211,1,0.6249990463256871,0.6249990463256871,0.7599992752075231,0.1949996948242223,0.01000022888183949,0,0.0012567048577827311,1.6521818453220518,31.45000076293945,-1.0666682208032567,31.809999465942386,-1.5365885428781436,32.72999954223633,0.0012567048577827311
9814,2012-01-10,32.400001525878906,32.439998626708984,31.920000076293945,32.02000045776367,3088000.0,0.017907684685488645,1.2608865115893353,1.2666734483679711,48.801779856604284,50.90920833709354,0.4077875122090475,0.3143765613715246,0.5422005775956507,-0.128766307745245,12.019434069868138,0.6099987030029332,0.15278740076273323,-0.29749851226806356,-1.4321743109122522,0.8371772863761251,-0.8648364115901614,0.2698393870540343,0.9356890423278799,60.20416405136222,6.5188713415466,0.5673378993220943,1,0.05499744415283203,0.05499744415283203,0.18999767303466797,-0.3750019073486328,-0.3400001525878906,1,-0.016358045113738062,-1.2777730682829653,31.82999992370605,1.6521818453220518,31.45000076293945,-1.0666682208032567,31.809999465942386,-0.016358045113738062
9815,2012-01-11,32.27000045776367,32.490001678466804,31.979999542236328,32.490001678466804,3568400.0,-0.004012378456568877,3.6363573311136506,-0.5789489534708815,42.32559542449981,49.5414163720771,0.42930230641712797,0.45178929226460696,0.6473754575606847,0.030626851986745862,12.161518824759227,0.5100021362304759,0.07995144769723339,-0.4174995422363281,-1.5640801531392228,0.7290810686665665,-0.9907898476877719,0.15579076321511565,0.938748635151974,69.5364890895886,17.649379788153027,0.5732903054514465,1,0.1849985122680664,0.1849985122680664,0.31999874114990234,-0.24500083923339844,0.6300010681152344,2,-0.00619773040292404,1.2608865115893353,32.400001525878906,-1.2777730682829653,31.82999992370605,1.6521818453220518,31.45000076293945,-0.00619773040292404
9816,2012-01-12,32.580001831054695,32.59999847412109,32.299999237060554,32.36999893188477,1489800.0,0.009606488035126093,1.4000305180439525,-0.9545533361076124,40.241014799154456,46.83595722514502,0.029959267750903962,0.17352473039002092,0.32273065893694053,-0.24149453910778362,12.062571912299646,0.32999801635741477,0.016011216918677462,-0.12199821472167116,-1.2546633549794706,1.0106669255361318,-0.6883307848505709,0.44433435540722854,0.5094222750872817,98.55096701252457,49.45914586854922,0.5663325701289008,1,-0.12500286102295632,-0.12500286102295632,-0.14000225067139382,-0.5550022125244212,0.4699974060058594,3,-0.027931298453560904,3.6363573311136506,32.27000045776367,1.2608865115893353,32.400001525878906,-1.2777730682829653,31.82999992370605,-0.027931298453560904
9817,2012-01-13,32.47999954223633,32.580001831054695,32.150001525878906,32.169998168945305,1557900.0,-0.003069437789995688,-1.457182094627775,1.4761766362100937,41.439244710789126,45.158546052116044,-0.03170834118523658,0.3049118157084507,0.4198431141121546,-0.10716229807641753,11.836710109609646,0.43000030517578836,-0.0498154023996662,-0.23200054168701456,-1.3524438899521698,0.8884428065781407,-0.7922222158195922,0.32822113244556306,0.49725907633840194,89.09099105972494,40.63506629481521,0.5602216741325775,1,-0.025000572204589844,-0.025000572204589844,-0.06999969482421875,-0.17500019073486328,0.6300010681152273,4,-0.026169962852505724,1.4000305180439525,32.580001831054695,3.6363573311136506,32.27000045776367,1.2608865115893353,32.400001525878906,-0.026169962852505724
9818,2012-01-17,32.02000045776367,32.47999954223633,31.96999931335449,32.36999893188477,2674700.0,-0.014162533588539139,-1.2666638409697593,-1.129022334338273,37.276823727358945,42.78441619941355,0.26489035257428384,0.7514577709240484,0.8750937442781677,0.3751004203627062,12.637298481897647,0.5100002288818395,-0.1271787983204007,-0.6589996337890653,-1.821499450746714,0.5035001831685868,-1.2402495422678896,-0.07774972531024105,0.8518226024978404,14.705973100711203,-30.10815755387972,0.5812499084788258,1,0.17999935150146484,0.4349985122680664,0.3899993896484375,0.649998664855957,1.5200004577636719,1,-0.006558431880670623,-1.457182094627775,32.47999954223633,1.4000305180439525,32.580001831054695,3.6363573311136506,32.27000045776367,-0.006558431880670623
9819,2012-01-18,32.009998321533196,32.139999389648445,31.920000076293945,32.0,2313100.0,-0.00031237152053353867,-1.5882550937977677,-0.02856675749316713,35.90911337160168,40.40935017797421,0.13726252278299,0.7436692803135116,0.8617576924755284,0.40002950449890307,13.117893939699194,0.2199993133544993,-0.27779180795506164,-0.6335016250610437,-1.8334888825269289,0.5664856324048415,-1.2334952537939827,-0.03350799632810464,0.762715313913894,13.235067248221469,-26.707745795971746,0.5999936287329422,1,-0.03499889373778586,0.44500064849854226,0.490001678466804,0.6600008010864329,1.7000007629394602,2,-0.005310783438277955,-1.2666638409697593,32.02000045776367,-1.457182094627775,32.47999954223633,1.4000305180439525,32.580001831054695,-0.005310783438277955
9820,2012-01-19,32.259998321533196,32.389999389648445,31.84000015258789,31.979999542236328,2155400.0,0.007810059765977151,1.037030757710593,28.00457840520805,40.04378961286354,39.96750616284787,-0.2083260664525426,0.4995940401957739,0.5956789577823756,0.17630170199813477,13.73078664429147,0.549999237060554,-0.38584632583776113,-0.37100162506104084,-1.5820021290735298,0.8399988789514445,-0.9765018770672853,0.23449862694520363,0.41955245458833446,55.26303901540397,15.187555733071093,0.6055002520062429,1,-0.34999942779541016,0.19500064849854226,0.295001506805427,0.4100008010864329,1.2600021362304759,3,-0.00619953374605986,-1.5882550937977677,32.009998321533196,-1.2666638409697593,32.02000045776367,-1.457182094627775,32.47999954223633,-0.00619953374605986
9821,2012-01-20,31.75,31.8700008392334,31.32999992370605,31.8700008392334,3239400.0,-0.015809000250095462,7.999952316617718,-0.42857629427794003,31.722694294870962,39.693329831527606,0.32661315639570176,0.9661943024649204,1.0543267556872138,0.7065202091403506,14.668731162488461,0.9299983978271449,-0.5045345684048286,-0.8219999313354478,-2.0855055145084265,0.44150565183753443,-1.4537527229219407,-0.19024713974895846,0.8419776883555059,33.59995483405329,0.609825676335312,0.6317527915864907,1,0.2149991989135671,0.7049989700317383,0.9050002098083496,0.9199991226196289,1.4000015258789062,4,0.03622052050012292,1.037030757710593,32.259998321533196,-1.5882550937977677,32.009998321533196,-1.2666638409697593,32.02000045776367,0.03622052050012292
9822,2012-01-23,31.71999931335449,31.93000030517578,31.399999618530273,31.690000534057614,2341100.0,-0.0009449035163940911,1.355554613656556,-0.24998807915441468,33.259910321135706,39.002218457653164,0.4458239721034154,0.9113956049308776,1.0302800251876327,0.744157876529389,14.715751803561908,0.5300006866455078,-0.6113046401396574,-0.7685006141662605,-2.025100632626053,0.4880994042935356,-1.3968006233961567,-0.14020060493636421,0.7896596725009566,33.91300165358878,1.0818444333087953,0.6283000092298977,1,0.24499988555907848,0.7349996566772496,0.935000896453861,0.9499998092651403,1.6000003814697301,0,0.041929380595734145,7.999952316617718,31.75,1.037030757710593,32.259998321533196,-1.5882550937977677,32.009998321533196,0.041929380595734145
9823,2012-01-24,31.61000061035156,31.71999931335449,31.5,31.60000038146973,1356800.0,-0.00346780281790926,-1.095221660112045,0.33335452695805406,34.396378907780885,37.40161835222835,0.5826006312240644,0.9470885815030563,1.1083395417708495,0.8613911000078254,14.76531349850643,0.21999931335448863,-0.5997796840584115,-0.8004994392395055,-2.0725552728724743,0.4715563943934633,-1.4365273560559935,-0.1644715224230211,0.8222787951538315,26.4151724262024,-9.334509633996692,0.6360279168164844,1,0.35499858856200817,0.8449983596801793,1.0149998664855993,1.05999851226807,1.5499992370605504,1,0.047453336635140175,1.355554613656556,31.71999931335449,7.999952316617718,31.75,1.037030757710593,32.259998321533196,0.047453336635140175
9824,2012-01-25,31.71999931335449,31.729999542236328,31.32999992370605,31.51000022888184,1894500.0,0.0034798703220177973,2.4782644751463994,20.99942780852079,38.11764969875127,36.934068827145175,0.40901168550085387,0.7627856605781069,0.9583171995763458,0.7566255843518981,14.915229848796734,0.399999618530277,-0.5074879412166098,-0.618500709533695,-1.8748496345276031,0.6378482154602167,-1.2466751720306526,0.009673752963259119,0.6395432866218478,36.7924137868983,-2.511485120158241,0.6281744624969554,1,0.24499988555907848,0.7349996566772496,0.8600010871887243,0.9499998092651403,1.4699993133544957,2,0.05737710093223791,-1.095221660112045,31.61000061035156,1.355554613656556,31.71999931335449,7.999952316617718,31.75,0.05737710093223791
9825,2012-01-26,31.670000076293945,32.139999389648445,31.56999969482422,31.809999465942386,1960800.0,-0.001576268541705006,-2.3529378765609814,-0.6666666666667062,47.92900376616586,37.78828982347977,0.4078390446017721,0.7255451638030692,0.9607613174894851,0.8117800691284671,14.498515367604842,0.5699996948242259,-0.46088637066613103,-0.5894999504089355,-1.802473671971761,0.6234737711538934,-1.1959868111903518,0.016986910372477126,0.6211699264850807,41.975355155613734,-2.1410383694013007,0.6064868607814141,1,0.2850008010864258,0.784998893737793,0.9474997520446777,0.9999990463256836,1.3700008392333984,3,0.064414240709324,2.4782644751463994,31.71999931335449,-1.095221660112045,31.61000061035156,1.355554613656556,31.71999931335449,0.064414240709324
9826,2012-01-27,31.440000534057614,31.68000030517578,31.32999992370605,31.65999984741211,1366200.0,-0.0072623789606016675,1.6923082566115522,1.5714305177111572,49.846150415185534,38.72239045730159,0.5130792964954729,0.8635678347749653,1.1463225761792692,1.052036643908945,14.202322892630864,0.3500003814697301,-0.5122307672941133,-0.7329996109008796,-1.9190259613929506,0.45302673959119133,-1.326012786146915,-0.13998643565484414,0.7868992273559421,13.58033121954992,-33.49533113804486,0.593013175246036,1,0.46499919891357777,1.0149984359741246,1.1774992942810094,1.2299985885620153,1.2299976348876918,4,0.06615775726380413,-2.3529378765609814,31.670000076293945,2.4782644751463994,31.71999931335449,-1.095221660112045,31.61000061035156,0.06615775726380413
9827,2012-01-30,31.56999969482422,31.59000015258789,31.25,31.31999969482422,1792600.0,0.004134833287479767,1.344821235958012,-1.136367183097352,45.66666560702931,39.6545951105983,0.2686759565397807,0.6138227376296257,0.9666767996725909,0.93746569289398,13.688762993930531,0.3400001525878906,-0.5210811045901096,-0.507000350952147,-1.545868562748197,0.5318678608438994,-1.0264344568501684,0.01243375494587795,0.5964860397057947,35.95504654791063,-13.375123784340232,0.5194341058980236,1,0.25000000000000355,0.8849992752075195,1.0325007438659668,1.0999994277954102,1.2700004577636719,0,0.05004757194577114,1.6923082566115522,31.440000534057614,-2.3529378765609814,31.670000076293945,2.4782644751463994,31.71999931335449,0.05004757194577114
9828,2012-01-31,31.70000076293945,31.78000068664551,31.479999542236328,31.61000061035156,1565500.0,0.004117867259167074,1.4000091552733296,0.3600006103515625,36.32811743300817,39.70115111742125,0.09891090041188377,0.38212487036080134,0.8004112285711535,0.8164605408381114,12.877678805098,0.30000114440918324,-0.545253604855823,-0.2999992370605504,-1.1941203330223935,0.5941218589012927,-0.7470597850414755,0.1470613109203711,0.40969578632003234,50.56191815111275,2.499532708386546,0.44706054798092215,1,0.11999893188477273,0.7549982070922887,0.9699997901916539,0.9699983596801793,1.0900001525878942,1,0.05110406602193884,1.344821235958012,31.56999969482422,1.6923082566115522,31.440000534057614,-2.3529378765609814,31.670000076293945,0.05110406602193884
9829,2012-02-01,31.709999084472656,31.899999618530273,31.649999618530273,31.84000015258789,1935300.0,0.00031540445717892496,1.0,-1.4444538634340693,38.524555564067505,39.53234733422169,0.046804462362000976,0.2868076853335779,0.7519050184692659,0.8186413702174491,12.62220890587385,0.25,-0.5749920923744014,-0.22650089263915874,-0.9997994878921546,0.5467977026138371,-0.6131501902656566,0.16014840498733918,0.3463156306325246,51.68532583537599,6.077401374044328,0.38664929762649786,2,-0.014999389648433947,0.744999885559082,0.9500012397766113,0.9600000381469727,1.1200027465820384,2,0.04572692541165879,1.4000091552733296,31.70000076293945,1.344821235958012,31.56999969482422,1.6923082566115522,31.440000534057614,0.04572692541165879
9830,2012-02-02,31.84000015258789,31.899999618530273,31.61000061035156,31.68000030517578,1675100.0,0.004099686908502376,1.0714305177111971,-1.230757944775375,33.6282692908202,39.74407788932716,-0.16655351570433652,0.09139737274696103,0.5763755811370856,0.7114389880406975,13.033762170114894,0.2899990081787145,-0.5422755959769638,-0.05199985504150462,-0.7295374427885264,0.6255377327055207,-0.3907686489150137,0.28676893883200805,0.16613563841224988,90.76930751466459,49.71610808931837,0.338768793873512,2,-0.14500045776366832,0.6149988174438477,0.809999942779541,0.8299989700317383,0.9799995422363281,3,0.042399449360912334,1.0,31.709999084472656,1.4000091552733296,31.70000076293945,1.344821235958012,31.56999969482422,0.042399449360912334
9831,2012-02-03,31.899999618530273,32.189998626708984,31.84000015258789,32.029998779296875,1749300.0,0.001884405328355765,-1.8000091553432873,-0.8124955296473786,36.93691216813574,40.15263365010493,-0.22689875707756713,0.040566048294056856,0.47189579502625634,0.677213624984148,12.571088042632278,0.34999847412109375,-0.5010898608034573,0.003499603271485796,-0.6729394509579052,0.6799386575008768,-0.3347199238432097,0.3417191303861813,-0.6800003051757848,69.14899661140758,32.76063415995155,0.3382195271146963,2,-0.18000030517578125,0.5549993515014648,0.7500004768371582,0.7699995040893555,1.0000019073486328,4,0.03573671820155311,1.0714305177111971,31.84000015258789,1.0,31.709999084472656,1.4000091552733296,31.70000076293945,0.03573671820155311
9832,2012-02-06,31.85000038146973,32.279998779296875,31.809999465942386,31.93000030517578,1812000.0,-0.0015673742212679587,-4.87492698511114,0.6153880012324213,45.3038540126603,41.36457532842487,-0.17491362450009262,0.12866550057159643,0.5329777636724877,0.7502434690882289,11.306979111920052,0.46999931335448863,-0.5018322104479793,-0.0664996147155712,-0.7102153366713004,0.577216107240158,-0.3883574756934358,0.2553582462622934,-0.6106010818481522,46.250149011754495,6.8250270342084605,0.3218578609778654,2,-0.08500099182129262,0.6049985885620082,0.8549990653991664,0.8199987411498988,1.0199985504150426,0,0.025745613113168142,-1.8000091553432873,31.899999618530273,1.0714305177111971,31.84000015258789,1.0,31.709999084472656,0.025745613113168142
9833,2012-02-07,31.8700008392334,31.979999542236328,31.690000534057614,31.82999992370605,1508000.0,0.0006279578500509864,1.2307760024649246,-0.5000119209403904,46.15390258446614,42.25749231572652,-0.1722706131051588,0.11785811138287627,0.5435413248458048,0.7477159033531677,10.091396479995465,0.2899990081787145,-0.41245835273382525,-0.048499202728272905,-0.6913312715231683,0.594332866066626,-0.36991523712572416,0.27291683166917835,-0.5889775604248086,38.80611036461806,-3.7694555981138436,0.3214160343974495,2,-0.10500144958496094,0.5849981307983398,0.8074984550476074,0.7999982833862305,1.1700000762939453,1,0.03043612449988964,-4.87492698511114,31.85000038146973,-1.8000091553432873,31.899999618530273,1.0714305177111971,31.84000015258789,0.03043612449988964
9834,2012-02-08,31.8700008392334,32.040000915527344,31.71999931335449,31.88999938964844,1297200.0,0.0,1.0000000000000222,-0.49995231737559276,37.57965033427341,41.10756415662736,-0.16623684098638236,0.08022932128448446,0.5553927426861378,0.7629711174152689,9.889443632680244,0.3200016021728551,-0.3308968347605443,-0.021999168395996804,-0.6236321275726482,0.5796337907806546,-0.3228156479843207,0.27881731119233066,-0.5490185404052781,38.80611036461806,-2.0751592006605506,0.30081647958832586,2,-0.10500144958496094,0.5849981307983398,0.8425002098083496,0.7999982833862305,0.9299983978271555,2,0.028867274931520637,1.2307760024649246,31.8700008392334,-4.87492698511114,31.85000038146973,-1.8000091553432873,31.899999618530273,0.028867274931520637
9835,2012-02-09,32.06999969482422,32.09999847412109,31.75,31.8700008392334,1078800.0,0.006275458121250299,1.6923330863528248,-10.000667620408333,62.69845594913715,42.53559810484421,-0.3391992098812402,-0.14284508526450423,0.3746493355409086,0.5800243283917297,9.817360099220169,0.34999847412108664,-0.24123209852858096,0.18799972534179688,-0.39349020605988017,0.7694896567434739,-0.10274524035904165,0.4787446910426354,-0.7106567367773486,64.40682897497508,21.670752576455058,0.29074496570083913,2,-0.30500030517578125,0.13000011444091797,0.7124991416931152,0.5999994277954102,1.0400009155273366,3,0.023698227111400127,1.0000000000000222,31.8700008392334,1.2307760024649246,31.8700008392334,-4.87492698511114,31.85000038146973,0.023698227111400127
9836,2012-02-10,31.670000076293945,31.93000030517578,31.5,31.899999618530273,1357600.0,-0.012472704157675096,1.9655099839520138,-1.1500042915589803,48.4662748980209,42.84666580384328,0.10823936898511022,0.1955077192129444,0.779982025902136,0.9985956185207456,9.998167126478162,0.5699996948242188,-0.18812178655538148,-0.16649980545043874,-0.6526126930972111,0.3196130821963372,-0.4095562492738267,0.07655663837294924,-0.273830885397075,21.794915685277203,-21.146059310441913,0.2430564438233875,2,0.20999908447265625,0.30499935150146484,1.234999179840088,0.9999990463256836,1.289999008178711,4,0.0363119550287303,1.6923330863528248,32.06999969482422,1.0000000000000222,31.8700008392334,1.2307760024649246,31.8700008392334,0.0363119550287303
9837,2012-02-13,31.6299991607666,31.79999923706055,31.51000022888184,31.649999618530273,1234800.0,-0.0012630538500467692,-1.230776002464958,0.08695868508782115,50.64098096680848,44.43698397426553,0.17617268586567292,0.17767306138710381,0.8056184520471845,1.0555274245893287,9.934599957446446,0.28999900817871094,-0.18486726174564083,-0.16400070190429616,-0.5519448012641064,0.2239433974555105,-0.3579727515841995,0.02997134777560717,-0.19847678633373178,21.66658189540099,-22.399620361969884,0.19397204967990347,2,0.26000022888183594,0.2799997329711843,1.114999771118164,1.0399999618530273,1.200002670288093,0,0.04015183050297377,1.9655099839520138,31.670000076293945,1.6923330863528248,32.06999969482422,1.0000000000000222,31.8700008392334,0.04015183050297377
9838,2012-02-14,31.809999465942386,31.81999969482422,31.34000015258789,31.440000534057614,1237500.0,0.005690809672832753,1.4615399663523612,-18.49952317375584,52.76074552883985,46.01878285924023,0.014993298881499584,-0.01988623609328144,0.615305756746718,0.9026181834501266,9.702532502161498,0.4799995422363281,-0.16640053390981535,0.02649965286255096,-0.346779602719554,0.39977890844465946,-0.16013997492850152,0.21313928065360344,0.46999931335448863,61.84215149401046,16.159565563148526,0.18663962779105342,2,-3.552713678800501e-15,0.11499977111815696,0.6449995040893519,0.8599996566772425,1.0000019073486293,1,0.033322838218758255,-1.230776002464958,31.6299991607666,1.9655099839520138,31.670000076293945,1.6923330863528248,32.06999969482422,0.033322838218758255
9839,2012-02-15,31.84000015258789,32.0,31.729999542236328,31.989999771118164,1327800.0,0.0009431212558688173,2.176474548126872,-0.40540554473002427,55.27950972807821,48.42447624115779,0.006003920371931315,-0.06669526621731592,0.5748062233529083,0.8979226561276761,9.214760683045803,0.2700004577636719,-0.13857508861281786,0.06500024795532156,-0.2940330763265848,0.42403357223722793,-0.11451641418562986,0.24451691009627297,0.42119865417480185,65.78961898117304,18.826863913162256,0.17951666214095233,2,-0.030000686645507812,0.0849990844726527,0.6149988174438477,0.8299989700317383,1.0400009155273438,2,0.037688465992105735,1.4615399663523612,31.809999465942386,-1.230776002464958,31.6299991607666,1.9655099839520138,31.670000076293945,0.037688465992105735
9840,2012-02-16,32.060001373291016,32.25,31.79999923706055,31.82999992370605,2692400.0,0.0069095860442465185,-2.103423328619868,-1.533346896735906,69.37502160667873,52.028710623218124,-0.2006039225834897,-0.3187926611429788,0.3434223829120242,0.6975775649817635,9.247739518084444,0.4500007629394496,-0.08480740603038939,0.29500131607055735,-0.014939541280739377,0.6049421734218541,0.1400308873949072,0.4499717447462075,-0.720001220703125,79.12102653101434,26.781627736907495,0.15497042867564892,2,-0.2500019073486328,-0.1350021362304723,0.39499759674072266,0.6099977493286133,0.8400001525878906,3,0.023081654150708397,2.176474548126872,31.84000015258789,1.4615399663523612,31.809999465942386,-1.230776002464958,31.6299991607666,0.023081654150708397
9841,2012-02-17,32.900001525878906,33.970001220703125,32.81999969482422,32.84000015258789,6214200.0,0.026200876999577627,-21.999504100705703,0.2608738918788884,78.78790130673954,55.74916032256026,-0.987703984045865,-1.1259480799262676,-0.5084279990243772,-0.12598526987564185,9.37605026657815,1.9099998474121094,-0.015280990881411327,1.0775013923645034,0.4831102402417642,1.6718925444872426,0.7803058163031338,1.374696968425873,-1.5418013763427751,59.315617480299196,4.701141186019882,0.2971955760613688,2,-0.24500083923339844,-0.29000091552734375,-0.44500255584716797,-0.23000240325927734,0.14999771118164773,4,0.0063829505997883285,-2.103423328619868,32.060001373291016,2.176474548126872,31.84000015258789,1.4615399663523612,31.809999465942386,0.0063829505997883285
9842,2012-02-21,33.049999237060554,33.18000030517578,32.759998321533196,32.919998168945305,2827600.0,0.004559200736317992,1.1538386298502863,2.166634878250602,78.96994900089247,59.39538770216319,-1.0611748448634515,-1.2344895889306144,-0.6668429595658196,-0.2679271487854109,9.592130955011312,0.42000198364258523,0.06566547337405382,1.1609991073608477,0.3549715984403292,1.967026616281366,0.7579853529005902,1.564012861821105,-1.5873270446777425,65.01895018993731,9.483230320620223,0.40301375446025833,2,-0.39499855041504617,-0.4399986267089915,-0.5950002670288157,-0.3800001144409251,-0.00999832153321023,1,-0.0027231514270952273,-21.999504100705703,32.900001525878906,-2.103423328619868,32.060001373291016,2.176474548126872,31.84000015258789,-0.0027231514270952273
9843,2012-02-22,33.110000610351555,33.139999389648445,32.86999893188477,32.86999893188477,2951200.0,0.0018154727587320618,-1.249988079154548,1.846151588954764,79.41178356250893,64.04340250530046,-1.0356995255697043,-1.2399244136122505,-0.7253888798310371,-0.31209712655171273,9.819888912347492,0.2700004577636719,0.140064118672381,1.1460004806518498,0.18502695219726917,2.1069740091064304,0.6655137164245559,1.62648724487914,-1.5470352568359331,61.60714437766806,5.353690764579042,0.48048676422729086,2,-0.4549999237060476,-0.4999999999999929,-0.6550016403198171,-0.4400014877319265,0.06999969482422586,2,-0.008456622595449992,1.1538386298502863,33.049999237060554,-21.999504100705703,32.900001525878906,-2.103423328619868,32.060001373291016,-0.008456622595449992
9844,2012-02-23,33.540000915527344,33.61999893188477,32.950000762939446,33.029998779296875,2692900.0,0.012987021964637302,1.0,2.124994039577333,81.71642853279367,66.1565105701512,-1.3453792299158778,-1.6090821548273517,-1.1566442377517134,-0.7293530652368645,9.964635003277804,0.6699981689453267,0.21026805039035423,1.4850007057189956,0.3022203178361451,2.667781093601846,0.8936105117775668,2.076390899660421,-1.88075412732422,80.18433584774974,27.127989637975425,0.5913901939414252,2,-0.8850002288818359,-0.9300003051757812,-1.2125015258789062,-0.8700017929077148,0.3099975585937429,3,-0.021765042406375557,-1.249988079154548,33.110000610351555,1.1538386298502863,33.049999237060554,-21.999504100705703,32.900001525878906,-0.021765042406375557
9845,2012-02-24,33.709999084472656,34.0,33.540000915527344,33.540000915527344,3753300.0,0.005068520104500429,-4.411812225114442,0.3333283468218469,82.43727794591476,69.93106646436162,-1.4061506972322988,-1.705873587200898,-1.3140199459621584,-0.8870856438149417,11.152682852621895,0.45999908447265625,0.28961448317856053,1.5529989242553697,0.17437861906255137,2.9316192294481844,0.8636887716589641,2.242309076851779,-1.9583221189695337,76.61286104984032,24.534942523512598,0.6893101525964075,2,-1.039999008178711,-1.0849990844726562,-1.494999885559082,-1.0399999618530273,0.12000274658203836,4,-0.02462171577867922,1.0,33.540000915527344,-1.249988079154548,33.110000610351555,1.1538386298502863,33.049999237060554,-0.02462171577867922
9846,2012-02-27,33.52000045776367,33.75,33.40999984741211,33.549999237060554,1879400.0,-0.005636269115073977,-1.720001220703125,-0.17646530832065935,78.49831040065408,73.02632529034447,-1.0349704916544198,-1.4251236043963047,-1.1075435757279237,-0.6904322245360177,11.88492549063676,0.3400001525878906,0.3892577797198413,1.259000301361084,-0.20316698736479566,2.7211675900869636,0.5279166569981442,1.9900839457240238,-1.633424110190738,61.29041189445631,8.125213003514148,0.7310836443629393,2,-0.8500003814697266,-0.8950004577636719,-1.3375015258789062,-0.850001335144043,0.4500007629394531,0,-0.01849638793012498,-4.411812225114442,33.709999084472656,1.0,33.540000915527344,-1.249988079154548,33.110000610351555,-0.01849638793012498
9847,2012-02-28,33.150001525878906,33.59000015258789,33.080001831054695,33.56999969482422,2520000.0,-0.011038154141763123,1.2173884198828742,14.000508646995666,69.51222419741542,74.88760069796398,-0.47682830406314025,-0.9809811229010137,-0.7247041367780298,-0.3203332472027327,12.255260004936092,0.509998321533196,0.42883511486601833,0.8100012779235826,-0.6656398219140485,2.2856423777612136,0.07218072800476705,1.547821827842398,-1.1366197591603466,24.778967197009887,-28.95492323024266,0.7378205499188146,2,-0.2850017547607422,-0.5250015258789062,-0.94000244140625,-0.48000240325927734,0.5099983215332031,1,-0.003016660157324158,-1.720001220703125,33.52000045776367,-4.411812225114442,33.709999084472656,1.0,33.540000915527344,-0.003016660157324158
9848,2012-02-29,33.31999969482422,33.630001068115234,33.02000045776367,33.09999847412109,2346300.0,0.005128149656723258,-2.2105527335515087,-0.5238147138964747,71.0145063747,76.63593365869973,-0.45830310363916027,-1.0786954870144712,-0.892516879273586,-0.4874854887639799,13.017528010495388,0.6100006103515625,0.5341963621756207,0.8989995002746554,-0.606274306736097,2.4042733072854077,0.1463625967692792,1.6516364037800315,-1.1874208341087709,35.238019117097195,-19.542087498775103,0.7526369035053764,2,-0.4200000762939453,-0.6949996948242188,-1.1100006103515625,-0.6500005722045898,0.22999954223633523,2,-0.00840332478575534,1.2173884198828742,33.150001525878906,-1.720001220703125,33.52000045776367,-4.411812225114442,33.709999084472656,-0.00840332478575534
9849,2012-03-01,33.15999984741211,33.380001068115234,32.939998626708984,33.330001831054695,1945800.0,-0.0048019162328192255,2.2592718179120928,-0.7727320016645933,65.98242552382231,76.25897853838234,-0.10210806652418825,-0.8479713297541309,-0.7334353052171849,-0.3225074156185954,14.015338655014709,0.44000244140625,0.6468372557892224,0.6664996147155762,-0.8342550487520626,2.1672542781832114,-0.08387771701823965,1.4168769464493955,-0.9153757183395896,20.754805252759354,-31.4523382035389,0.750377331733818,3,0.2199993133544922,-0.5349998474121094,-0.9500007629394531,-0.49000072479248047,0.0800018310546946,3,0.0006031501162757635,-2.2105527335515087,33.31999969482422,1.2173884198828742,33.150001525878906,-1.720001220703125,33.52000045776367,0.0006031501162757635
9850,2012-03-02,33.189998626708984,33.290000915527344,33.110000610351555,33.209999084472656,875900.0,0.0009046676548527532,-1.0000423863515158,0.11764837877257446,75.00001568545764,75.83810235823991,0.05033295357394252,-0.8133466275148606,-0.7572526453467248,-0.34921902860511267,14.99005755160319,0.18000030517578836,0.7550057858111359,0.6289984703063993,-0.8694343618129636,2.1274313024257587,-0.12021794575328215,1.3782148863660808,-0.8400519453808144,30.864145203144062,-24.149370072385715,0.7492164160596799,3,0.1900005340576172,-0.5649986267089844,-0.9799995422363281,-0.6099996566772461,-0.18000030517578836,4,0.019885503908426916,2.2592718179120928,33.15999984741211,-2.2105527335515087,33.31999969482422,1.2173884198828742,33.150001525878906,0.019885503908426916
9851,2012-03-05,33.040000915527344,33.200000762939446,32.93000030517578,33.200000762939446,1277200.0,-0.004519364790239289,2.3750089407054538,7.999809269501839,72.38103715221831,75.10600104172056,0.2483999120249294,-0.6045599473375489,-0.6162290244320161,-0.20475658288570742,16.439096510148808,0.27000045776366477,0.8648009229777855,0.4220006942748995,-1.0571683037271882,1.9011696922769872,-0.3175838047261479,1.1615851932759433,-0.5910510350788627,15.714355780077494,-41.7196666015505,0.7395844990010444,3,0.39499855041503906,-0.41500091552734375,-0.8350009918212891,-0.46000194549560547,0.09999847412110086,0,0.023910438669391354,-1.0000423863515158,33.189998626708984,2.2592718179120928,33.15999984741211,-2.2105527335515087,33.31999969482422,0.023910438669391354
9852,2012-03-06,32.669998168945305,33.09999847412109,32.610000610351555,32.939998626708984,1597700.0,-0.011198630034182422,-1.5128380691543075,1.6875044703527409,62.874253548730664,73.26849770685632,0.6245041560789559,-0.17916087504251266,-0.2745142728508583,0.1539903629946977,17.528051306627006,0.48999786376953125,0.9322028922843657,0.01099805831908185,-1.4233167134300757,1.4453128300682394,-0.7061593275554969,0.7281554441936606,-0.12798528132373121,5.882110947802208,-48.88779028966605,0.7171573858745792,3,0.6350021362304759,-0.044998168945305395,-0.48999881744384055,-0.08999919891356711,0.4700012207031392,1,0.03979195361552068,2.3750089407054538,33.040000915527344,-1.0000423863515158,33.189998626708984,2.2592718179120928,33.15999984741211,0.03979195361552068
9853,2012-03-07,32.84000015258789,32.84000015258789,32.61999893188477,32.689998626708984,1399100.0,0.005203611667299768,1.9333197701031553,-0.5555602650503534,64.36783373161154,71.34087606228053,0.4606133080051933,-0.28750759359071765,-0.46431966877423747,-0.022880347009802904,18.839332119477586,0.2200012207031179,0.9014502661634936,0.1325000762939439,-1.2542929555613327,1.5192931081492205,-0.5608964396336944,0.8258965922215822,1.1599998474121094,29.870052662608217,-22.53492273727452,0.6933965159276384,3,0.4650001525878906,-0.1700000762939453,-0.7025008201599121,-0.28999996185302734,0.1699981689453054,2,0.02496953992125972,-1.5128380691543075,32.669998168945305,2.3750089407054538,33.040000915527344,-1.0000423863515158,33.189998626708984,0.02496953992125972
9854,2012-03-08,32.790000915527344,33.060001373291016,32.740001678466804,33.009998321533196,1531700.0,-0.001522510256645293,-1.000023842164913,-1.4666344539951717,61.02720425956121,68.961978986019,0.43922632173543974,-0.17396982835403207,-0.4347908178584987,0.02164602309306929,20.313259670018855,0.31999969482421164,0.8562938903313935,0.03650083541869975,-1.2931811405748022,1.3661828114122017,-0.6283401525780548,0.7013418234154543,1.1823990631103527,26.470621234391373,-21.62323151559115,0.6648409879967517,3,0.3899993896484375,-0.12000083923339844,-0.6525015830993652,-0.24000072479248047,0.4799995422363281,3,0.023177746273661093,1.9333197701031553,32.84000015258789,-1.5128380691543075,32.669998168945305,2.3750089407054538,33.040000915527344,0.023177746273661093
9855,2012-03-09,32.830001831054695,32.919998168945305,32.59999847412109,32.90999984741211,1471000.0,0.0012199119978801853,5.400335711289202,0.36363163461703135,48.60558071673927,65.64056457669514,0.2919747759782112,-0.1624424373958746,-0.49812077823333567,-0.0290795506478716,21.61817768381919,0.31999969482421875,0.8026300077785464,0.03850164413452717,-1.2517905974220014,1.3287938856910593,-0.6066444766437371,0.6836477649127914,1.1153501266479466,38.333746590629694,-7.996085636495202,0.6451461207782653,3,0.28499794006346946,-0.1600017547607493,-0.7550024986267161,-0.3000020980835032,0.8599967956542898,4,0.012488572176206247,-1.000023842164913,32.790000915527344,1.9333197701031553,32.84000015258789,-1.5128380691543075,32.669998168945305,0.012488572176206247
9856,2012-03-12,32.81999969482422,33.0,32.77000045776367,32.81999969482422,1282000.0,-0.00030466450419186497,-3.600061036087587,-0.0,45.147686795507894,62.93339375426098,0.21483141887981105,-0.06521118543484761,-0.5094658141976396,-0.023582229560709322,22.907973947333154,0.22999954223632812,0.6930336878277572,-0.02900047302246378,-1.2064179497270757,1.1484170036821482,-0.6177092113747733,0.5597082653298457,1.0715381235351629,44.00024414062642,0.03303615165486917,0.5887087383523065,3,0.2950000762939453,-0.14999961853027344,-0.7450003623962402,-0.3100004196166992,0.8499984741210866,0,0.005789111166230265,5.400335711289202,32.830001831054695,-1.000023842164913,32.790000915527344,1.9333197701031553,32.84000015258789,0.005789111166230265
9857,2012-03-13,32.900001525878906,33.0,32.709999084472656,32.939998626708984,1806800.0,0.0024375939000176317,2.6250149011754047,-100.0,45.606712592015846,60.11030555618496,0.10687699072039436,-0.04763130540860061,-0.6206415695188525,-0.11645132240235512,24.21614390654877,0.29000091552734375,0.557006497887329,-0.01249876022338725,-1.0406267449375974,1.0156292244908265,-0.5265627525804959,0.5015652321337214,0.9398747187109464,65.21764369293594,22.51176136517509,0.5140639923571063,3,0.08999824523925781,-0.23000144958496094,-0.812502384185791,-0.3900022506713867,0.9099998474121094,1,0.007294767557404436,-3.600061036087587,32.81999969482422,5.400335711289202,32.830001831054695,-1.000023842164913,32.790000915527344,0.007294767557404436
9858,2012-03-14,32.86999893188477,33.06999969482422,32.799999237060554,32.830001831054695,988400.0,-0.0009119329058551173,-4.399885561701174,-1.0,33.16579350428566,56.46401310956978,0.07412965191154086,0.0694144305510136,-0.6147447910672241,-0.09722604903618759,25.258467293491734,0.27000045776366477,0.43383255787637154,-0.09550132751463991,-0.9841540439806735,0.7931513889513937,-0.5398276857476532,0.34882503071837334,0.9202822018863301,57.446756704112275,18.676879960049277,0.4443263582330157,3,0.07500076293944602,-0.19999885559082742,-0.7599997520446848,-0.3599996566772532,0.9600028991699219,2,0.008214191254559688,2.6250149011754047,32.900001525878906,-3.600061036087587,32.81999969482422,5.400335711289202,32.830001831054695,0.008214191254559688
9859,2012-03-15,33.040000915527344,33.060001373291016,32.799999237060554,32.90999984741211,1060500.0,0.005171949776903162,2.0588129698192814,3.250262279446829,33.16592162064774,51.81578043570201,-0.12816184120874397,-0.006405407129157936,-0.7989922336928572,-0.273773066029662,26.816441116119893,0.26000213623046164,0.36035214041107366,0.014500617980957031,-0.6989627076091267,0.7279639435710408,-0.34223104481408484,0.3712322807759989,0.7026689118577565,93.61729757807944,57.17087226194192,0.3567316627950401,3,-0.14000129699707742,-0.37000083923339844,-0.9300017356872559,-0.5850019454956055,0.20999908447265625,3,-0.0009080688003264559,-4.399885561701174,32.86999893188477,2.6250149011754047,32.900001525878906,-3.600061036087587,32.81999969482422,-0.0009080688003264559
9860,2012-03-16,32.799999237060554,33.040000915527344,32.65999984741211,32.93000030517578,1848600.0,-0.007263973117930478,1.1714204749811992,-0.9999999999999454,32.35298517510158,47.36821910491126,0.056658931969238324,0.30765100147406343,-0.5682590849116025,-0.05135879121638709,28.283883669260213,0.3800010681152344,0.2523056700434978,-0.26250095367431214,-0.8261684217500118,0.30116651440138753,-0.5443346877121584,0.01933278036353414,0.8969637361939888,34.14620530522415,0.8075794720669549,0.281833734037849,3,0.049999237060532664,-0.12999916076660867,-0.6900000572204661,-0.3450002670288157,0.8199996948242188,4,0.014329305842545992,2.0588129698192814,33.040000915527344,-4.399885561701174,32.86999893188477,2.6250149011754047,32.900001525878906,0.014329305842545992
9861,2012-03-19,33.110000610351555,33.15999984741211,32.700000762939446,32.75,1541100.0,0.009451261600662786,1.0000000000000309,-2.7692127116406966,48.98988147531617,45.8255110967541,-0.27085172204526486,0.014955677989483718,-0.8544589519792396,-0.37397032857071366,27.253287998038324,0.45999908447266336,0.1803556624243825,0.03700046539305646,-0.5217237038584486,0.5957246346445615,-0.24236161923269606,0.316362550018809,0.54308378293765,90.0001525878892,53.28288512329138,0.27936208462575185,3,-0.23000144958495383,-0.4400005340576101,-1.1275010108947683,-0.6550016403198171,0.5299987792968892,0,0.0175173061209819,1.1714204749811992,32.799999237060554,2.0588129698192814,33.040000915527344,-4.399885561701174,32.86999893188477,0.0175173061209819
9862,2012-03-20,32.959999084472656,33.15999984741211,32.93000030517578,32.939998626708984,1226100.0,-0.004530399369186422,-10.500810681926561,0.05555673292925978,40.81637816607818,43.20868270058373,-0.08424697042779883,0.16640033654891795,-0.6703026054321981,-0.23199076149768416,26.303625949298738,0.22999954223632812,0.07076002201137044,-0.10850105285644673,-0.6694505315340038,0.45244842582111033,-0.38897579219522527,0.1719736864823318,0.6509618720498267,59.999847412109375,22.141415145228933,0.280474739338779,3,-0.07999992370605469,-0.28999900817871094,-1.0324997901916504,-0.505000114440918,0.94000244140625,1,0.021541234957349387,1.0000000000000309,33.110000610351555,1.1714204749811992,32.799999237060554,2.0588129698192814,33.040000915527344,0.021541234957349387
9863,2012-03-21,32.830001831054695,33.040000915527344,32.709999084472656,32.90999984741211,1460600.0,-0.00394409153607056,-1.062488824251672,-3.999809269501838,41.45088063627981,41.03353563133023,0.04937520190521383,0.28917119493662113,-0.5192072953374378,-0.11356728203851674,25.087712991595357,0.3300018310546875,-0.029731092375989476,-0.22449836730956463,-0.7949819471738593,0.34598521255473,-0.5097401572417155,0.06074342262258625,0.7405206261717296,34.000396728517046,-5.772786161757637,0.28524178993214877,3,0.04999732971190696,-0.1600017547607493,-0.9300026893615829,-0.3750028610229563,1.019996643066392,2,0.02985073066031063,-10.500810681926561,32.959999084472656,1.0000000000000309,33.110000610351555,1.1714204749811992,32.799999237060554,0.02985073066031063
9864,2012-03-22,32.810001373291016,32.880001068115234,32.610000610351555,32.689998626708984,1536300.0,-0.0006092128129203678,1.0769095337305046,-1.5000715273474223,40.10430739887142,40.0889497071227,0.0810325143588031,0.2652787859382073,-0.49628185841619654,-0.10665173938362926,23.184058585670076,0.270000457763679,-0.07185525392093695,-0.2079988479614272,-0.7397919336161323,0.32379423769327786,-0.4738953907887762,0.05789769486592178,0.7217001246111963,36.36382552244168,-4.348901228116105,0.2658965428273523,3,0.07499885559082031,0.05499839782714844,-0.9425020217895508,-0.35500240325927734,1.020000457763679,3,0.031088095552291195,-1.062488824251672,32.830001831054695,-10.500810681926561,32.959999084472656,1.0000000000000309,33.110000610351555,0.031088095552291195
9865,2012-03-23,32.880001068115234,32.970001220703125,32.700000762939446,32.790000915527344,1553200.0,0.0021334864947979426,1.0000000000000526,0.7499841057918495,45.65221447541092,40.145008338223036,0.02108878149304161,0.13692995889047666,-0.5582919006025548,-0.18786545464034532,20.886317695792844,0.270000457763679,-0.1350646093874559,-0.0964992523193331,-0.5192857388020258,0.3262872341633596,-0.30789249556067944,0.11489399092201324,0.6144323088357311,49.091060417953344,5.0007316974564375,0.2113932432413457,3,0.0049991607666015625,0.019998550415039062,-1.0125017166137695,-0.4250020980834961,0.7399978637695384,4,0.011253008511717066,1.0769095337305046,32.810001373291016,-1.062488824251672,32.830001831054695,-10.500810681926561,32.959999084472656,0.011253008511717066
9866,2012-03-26,32.900001525878906,33.11999893188477,32.86999893188477,32.97999954223633,2079000.0,0.0006082864085752426,-2.571346829787017,-0.8888653414148264,57.71816547959829,41.49072532573219,0.015231789609586599,0.07177932652379582,-0.579899369144826,-0.21556468589052713,18.905267413378418,0.25,-0.1790078972416822,-0.04549884796142578,-0.3827617299637822,0.29176403404093065,-0.21413028896260755,0.12313259303975599,0.5586544549588623,52.727512328425696,3.646957535891268,0.16863144100117908,3,-0.015001296997070312,0.3999977111816406,-1.0325021743774414,-0.44500255584716797,0.6999969482421804,0,0.02188441862045276,1.0000000000000526,32.880001068115234,1.0769095337305046,32.810001373291016,-1.062488824251672,32.830001831054695,0.02188441862045276
9867,2012-03-27,33.049999237060554,33.5,32.86999893188477,32.970001220703125,1942700.0,0.004559200736317992,-3.4999659405186994,-1.0000000000000888,57.14278299952805,44.15483526964801,-0.12432530132988973,-0.0907470899465821,-0.7265703717803689,-0.3659205721148666,17.868191230629794,0.6300010681152273,-0.172835679677803,0.10949897766113992,-0.21781672808366892,0.43681468340594876,-0.0541588752112645,0.27315683053354434,-0.45000076293946734,49.438081848887656,-1.9868605733126756,0.163657852872405,3,0.00500106811522727,0.2499999999999929,-0.4174985885620188,-0.4549989700317454,0.5900001525878906,1,0.017851744817176662,-2.571346829787017,32.900001525878906,1.0000000000000526,32.880001068115234,1.0769095337305046,32.810001373291016,0.017851744817176662
9868,2012-03-28,33.040000915527344,33.130001068115234,32.990001678466804,33.040000915527344,1958200.0,-0.0003025210821184787,-1.8000305180440492,0.0,58.74121023933767,46.996534005058,-0.0979798340797089,-0.10835662128947376,-0.6984635193562738,-0.35458580553505215,16.910666464563658,0.1399993896484304,-0.15487129950282963,0.11350059509277344,-0.16591780711590332,0.3929189973014502,-0.02620860601156494,0.2532097961971118,-0.4220024108886804,48.314674164624,-6.0079461051025405,0.139709201104339,3,0.0149993896484375,0.2599983215332031,-0.4075002670288086,-0.44500064849853516,0.779998779296875,2,0.026029073441925954,-3.4999659405186994,33.049999237060554,-2.571346829787017,32.900001525878906,1.0000000000000526,32.880001068115234,0.026029073441925954
9869,2012-03-29,33.18000030517578,33.290000915527344,32.889999389648445,32.97999954223633,1873600.0,0.004237269545069644,-1.105265271294525,100.0,61.437810721996925,50.22818128804637,-0.24141974637375085,-0.260117141056476,-0.8180317662168619,-0.5015223625607277,16.19811695073622,0.40000152587889914,-0.13920119216063398,0.2524999618530259,-0.030556576609583885,0.5355565003156357,0.11097169262172457,0.3940282310843273,-0.5443617706298909,60.000000000000355,3.5039148097729367,0.14152826923130452,3,-0.125,0.11999893188476562,-0.5474996566772461,-0.5850000381469727,0.9000015258789134,3,0.020192831910275544,-1.8000305180440492,33.040000915527344,-3.4999659405186994,33.049999237060554,-2.571346829787017,32.900001525878906,0.020192831910275544
9870,2012-03-30,33.84999847412109,34.040000915527344,33.259998321533196,33.34999847412109,4452500.0,0.020192831910275544,-1.2941242468781413,2.4999904632932157,73.51592764973128,52.953297529648054,-0.8345769258617253,-0.9255900323330692,-1.467451589483865,-1.1722370839470457,15.870686119873714,0.8600006103515625,-0.07326911673695946,0.8894981384277258,0.3994085158060088,1.379587761049443,0.6444533271168638,1.134542949738588,-1.197072710266113,83.76050262626718,24.622807224216487,0.2450448113108596,3,-0.5249977111816335,-0.5299987792968679,-1.2174978256225515,-1.254998207092278,0.1100006103515696,4,-0.0005907428055478281,-1.105265271294525,33.18000030517578,-1.8000305180440492,33.040000915527344,-3.4999659405186994,33.049999237060554,-0.0005907428055478281
9871,2012-04-02,33.830001831054695,33.900001525878906,33.43000030517578,33.75,2221600.0,-0.0005907428055478281,3.272714662227771,0.1600036621093892,71.83102122980335,56.39936898117308,-0.7841715684394615,-0.888950882304421,-1.4102433969188226,-1.1674509447117174,15.959808095332406,0.470001220703125,-0.01584892338529187,0.8300014495849695,0.2043397506197664,1.4556631485501725,0.5171706001023679,1.142832299067571,-1.1215930611328275,82.05139073193207,22.70445718598539,0.3128308494826031,4,-0.5050010681152415,-0.5100021362304759,-1.182501792907722,-1.2200021743774485,0.1999969482421804,0,-0.006207593491087127,-1.2941242468781413,33.84999847412109,-1.105265271294525,33.18000030517578,-1.8000305180440492,33.040000915527344,-0.006207593491087127
9872,2012-04-03,33.970001220703125,34.009998321533196,33.75,33.84999847412109,2572600.0,0.004138320486873681,1.6000228885329588,1.4999999999999556,74.55368774916975,60.077458660383066,-0.8558358095858907,-0.9766363143053312,-1.5096700506198744,-1.3226398691764913,16.831701960392554,0.259998321533196,0.07178160909031561,0.9050006866455078,0.16417619027807717,1.6458251830129385,0.534588438461796,1.2754129348292196,-1.208328764957038,93.91307809172507,32.90782218603803,0.37041224818371477,4,-0.6450004577636719,-0.6500015258789062,-1.3225011825561523,-1.360001564025879,0.45999908447265625,1,-0.010892043958966369,3.272714662227771,33.830001831054695,-1.2941242468781413,33.84999847412109,-1.105265271294525,33.18000030517578,-0.010892043958966369
9873,2012-04-04,33.65999984741211,33.779998779296875,33.549999237060554,33.72999954223633,3014200.0,-0.009125739244957187,1.7059061125571375,-0.5833174391251482,63.02522355309599,62.62422712196357,-0.46457255803110087,-0.6345884749426887,-1.1583155329915371,-1.0176498744931521,17.524865261504374,0.420001983642571,0.09146281257402222,0.5539993286132798,-0.22421434448563815,1.3322130017121978,0.16489249206382084,0.9431061651627388,-0.8471942532747718,66.95647270338924,9.660174193498548,0.3891068365494605,4,-0.28999900817871094,-0.3400001525878906,-0.9149999618530273,-1.0500001907348633,0.7400016784667969,2,-0.0005941906670924313,1.6000228885329588,33.970001220703125,3.272714662227771,33.830001831054695,-1.2941242468781413,33.84999847412109,-0.0005941906670924313
9874,2012-04-05,33.549999237060554,33.669998168945305,33.34999847412109,33.560001373291016,2373200.0,-0.003267992003868403,1.7826577323693087,0.1428882833786451,66.66672318089218,64.95917253368371,-0.26660025869412607,-0.48984600995602534,-1.0109335122598608,-0.9176622439919768,17.678126260636347,0.31999969482421875,0.142774295794311,0.4059988021850671,-0.3814123744069704,1.1934099787771046,0.012293213889051913,0.7997043904810823,-0.6881058300676131,37.17948090946141,-22.093177376065967,0.3937055882960176,4,-0.09499931335449929,-0.22999954223633523,-0.7874994277954173,-0.9399995803833079,0.8899993896484304,3,0.00804770384213338,1.7059061125571375,33.65999984741211,1.6000228885329588,33.970001220703125,3.272714662227771,33.830001831054695,0.00804770384213338
9875,2012-04-09,33.240001678466804,33.43000030517578,33.139999389648445,33.220001220703125,2167500.0,-0.009239867828411574,-2.2221586453897952,-1.999618611748889,52.88892731862753,64.42259051579809,0.11156602547246308,-0.15553156183252526,-0.6647741468378783,-0.6226157369174885,17.957679943241562,0.4099998474121094,0.1991624912243921,0.07550125122070739,-0.6987275789105638,0.8497300813519786,-0.31161316384492466,0.46261566628633943,-0.3309839711324898,11.494530068182504,-42.07820223193485,0.3871144150656348,4,0.2149982452392507,0.07999801635741477,-0.2375020980835032,-0.6300020217895579,1.019996643066392,0,0.02527076143717677,1.7826577323693087,33.549999237060554,1.7059061125571375,33.65999984741211,1.6000228885329588,33.970001220703125,0.02527076143717677
9876,2012-04-10,33.009998321533196,33.400001525878906,32.950000762939446,33.240001678466804,2837900.0,-0.0069194748892749125,-1.5714441416893095,-11.499904634747722,51.072949428038484,63.74816456341035,0.4009807004360937,0.09426907294869835,-0.3931213569628298,-0.4056995892178108,17.935695547030917,0.45000076293946023,0.2595657309059263,-0.16400203704834837,-0.9249818775453562,0.5969778034486595,-0.5444919572968487,0.216487883200152,1.0300025939941477,5.6601600737030004,-45.153950101451585,0.38048992024850276,4,0.4550018310546946,0.31000137329102273,-0.007498741149895238,-0.3999986648559499,1.1500015258789134,1,0.028779182406675652,-2.2221586453897952,33.240001678466804,1.7826577323693087,33.549999237060554,1.7059061125571375,33.65999984741211,0.028779182406675652
9877,2012-04-11,33.139999389648445,33.34000015258789,33.060001373291016,33.189998626708984,1662000.0,0.003938233102861011,-1.6667151083580083,0.21738481440934965,56.65232467902432,63.51606616781998,0.31859208518488913,-0.01773958212766047,-0.48329454997144694,-0.5510388113638172,18.059588529308467,0.3300018310546946,0.30901621743755925,-0.046000862121573505,-0.7962821799777231,0.7042804557345761,-0.4211415210496483,0.3291397968065013,0.8782015228271405,22.891455517307875,-28.808163459387856,0.3751406589280762,4,0.325000762939446,0.18000030517577414,-0.1099996566772532,-0.5299997329711985,0.6599998474121094,2,0.026855745505125928,-1.5714441416893095,33.009998321533196,-2.2221586453897952,33.240001678466804,1.7826577323693087,33.549999237060554,0.026855745505125928
9878,2012-04-12,33.139999389648445,33.22999954223633,33.0,33.139999389648445,1683400.0,0.0,1.5555461365661323,-0.0,57.142833551591984,63.038846482219434,0.373551520906652,0.003715827584031217,-0.4468364745347415,-0.5601458584206256,18.00203814375869,0.22999954223632812,0.3370416801336944,-0.05950088500976136,-0.7954205028207966,0.6764187328012738,-0.42746069391527897,0.30845892389575624,0.856837519836418,26.388793226770645,-26.125002155289877,0.3679598089055194,4,0.35500144958495383,0.18000030517577414,-0.17499923706055398,-0.5299997329711985,0.26000213623046164,3,0.038925797805846596,-1.6667151083580083,33.139999389648445,-1.5714441416893095,33.009998321533196,-2.2221586453897952,33.240001678466804,0.038925797805846596
9879,2012-04-13,33.009998321533196,33.31999969482422,32.970001220703125,33.080001831054695,1864400.0,-0.003922784264017043,-3.666717530072989,-100.0,52.742563739376585,60.73069493662446,0.5329468744315591,0.1384524585834228,-0.2814585933156266,-0.4408985890258563,18.012080855984546,0.34999847412109375,0.35497474542435015,-0.18800182342530292,-0.9254112198678897,0.5494075730172838,-0.5567065216465963,0.18070287479599045,0.9659018650207614,12.49950329415299,-38.77641107113618,0.3687046982212941,4,0.470001220703125,0.31000137329102273,-0.02249813079833274,-0.3999986648559499,-0.259998321533196,4,0.04210855119731938,1.5555461365661323,33.139999389648445,-1.6667151083580083,33.139999389648445,-1.5714441416893095,33.009998321533196,0.04210855119731938
9880,2012-04-16,33.27000045776367,33.459999084472656,32.939998626708984,33.080001831054695,2305300.0,0.007876466205721355,-1.2127441988815753,-2.7141300201617367,57.08811084559218,59.09259378282322,0.20341076145286507,-0.08910123799117997,-0.5065242398292895,-0.7140839414208742,18.50732123533475,0.5200004577636719,0.38028470522509394,0.04850025177002237,-0.6650755031140179,0.7620760066540626,-0.3082876256719942,0.40528812921203894,0.6853817403179931,63.4618347210505,11.858564891109857,0.3567878774420189,4,0.20499801635742188,0.049999237060546875,-0.3450002670288086,-0.6600008010864258,-0.6000022888183665,0,0.03516676143213848,-3.666717530072989,33.009998321533196,1.5555461365661323,33.139999389648445,-1.6667151083580083,33.139999389648445,0.03516676143213848
9881,2012-04-17,33.689998626708984,33.799999237060554,33.150001525878906,33.400001525878906,2164300.0,0.012623930362685165,1.5490190211902959,1.5263115626318158,61.11111111111091,57.598974156372236,-0.2665678003280334,-0.48846325598586304,-0.8879194469527079,-1.1443181957145754,19.017159407093164,0.6499977111816477,0.4025056037056345,0.43949851989746236,-0.3016091753430814,1.1806062151380061,0.06894467227719048,0.8100523675177342,0.22476822851777456,87.20924043221304,33.87255673841543,0.3705538476202733,4,-0.31999969482421875,-0.36499786376953125,-0.7974987030029297,-1.0799989700317383,-1.270000457763679,1,0.01691895868384874,-1.2127441988815753,33.27000045776367,-3.666717530072989,33.009998321533196,1.5555461365661323,33.139999389648445,0.01691895868384874
9882,2012-04-18,33.669998168945305,33.740001678466804,33.459999084472656,33.560001373291016,1491200.0,-0.0005936615784787325,1.2399865724704424,0.37930308730479917,60.89960876245366,57.36279473518975,-0.3281014153296269,-0.43483856021562417,-0.8271406535260795,-1.1065121831978004,19.55454986717413,0.28000259399414773,0.3312903589896976,0.383998107910152,-0.3664790414869401,1.134475257307244,0.008759533211602388,0.7592366826087016,0.20577795714073943,84.88360745905705,29.63474399543287,0.37523857469854643,4,-0.29999923706053977,-0.34499740600585227,-0.7774982452392507,-1.0599985122680593,-1.1099967956542898,2,0.014553065194958803,1.5490190211902959,33.689998626708984,-1.2127441988815753,33.27000045776367,-3.666717530072989,33.009998321533196,0.014553065194958803
9883,2012-04-19,33.810001373291016,33.84000015258789,33.470001220703125,33.68000030517578,1809100.0,0.004158099553294159,2.8947537494729656,1.1818623200971805,60.89966037352301,56.7220099788154,-0.4968369845108711,-0.5245522993084393,-0.92454268497724,-1.2182943352959086,20.804464226269122,0.3699989318847656,0.26651835236333454,0.47500133514404297,-0.2780833815911521,1.228086051879238,0.09845897677644899,0.851543693511637,-0.8700027465820312,96.66680795151105,40.28317259760311,0.37654235836759714,4,-0.4200019836425781,-0.4850006103515625,-0.9800014495849609,-1.2000017166137695,-1.229999542236321,3,-0.00029583365348107016,1.2399865724704424,33.669998168945305,1.5490190211902959,33.689998626708984,-1.2127441988815753,33.27000045776367,-0.00029583365348107016
9884,2012-04-20,33.830001831054695,33.950000762939446,33.720001220703125,33.84000015258789,1470200.0,0.0005915544794825589,1.0000000000000617,-0.07690953373039518,49.55364745471794,56.35142332726989,-0.5285218806688903,-0.4893057615823011,-0.9008312188802776,-1.2192512287539543,22.462496898094713,0.22999954223632102,0.17579517027753866,0.4440017700195398,-0.29744517033213924,1.1854487103712188,0.07327829984370027,0.8147252401953793,-0.8720031738281335,88.11894276455568,33.74429165893552,0.3707234701758399,4,-0.38500213623047586,-0.5050010681152415,-1.0225019454956126,-1.2200021743774485,-1.4100036621093892,4,-0.01271062021584235,2.8947537494729656,33.810001373291016,1.2399865724704424,33.669998168945305,1.5490190211902959,33.689998626708984,-0.01271062021584235
9885,2012-04-23,33.25,33.59000015258789,33.139999389648445,33.560001373291016,2182900.0,-0.01714459945793656,1.4324435784025267,31.00534147274237,39.64286395479067,55.08141383024236,0.059281437950637894,0.12631284644913876,-0.28940343806434043,-0.6209901155028916,23.38070340902163,0.69000244140625,0.11846206391275871,-0.15450000762939453,-0.8603996591724581,0.551399643913669,-0.5074498334009263,0.19844981814213725,-0.2523212585449244,13.580299241299748,-35.75287729628557,0.3529498257715331,4,0.19499969482421875,0.07500076293945312,-0.4650001525878906,-0.6400003433227539,-1.3400001525878906,0,-0.015037593984962405,1.0000000000000617,33.830001831054695,2.8947537494729656,33.810001373291016,1.2399865724704424,33.669998168945305,-0.015037593984962405
9886,2012-04-24,33.61999893188477,33.709999084472656,33.25,33.34999847412109,1340400.0,0.011127787425105895,1.0444369092527443,-0.8709653602412321,44.224404160146506,53.70053377258927,-0.2403663644555678,-0.1970846242440345,-0.6101339091240519,-0.9751830000480268,24.07972244982552,0.45999908447265625,0.0664806392280326,0.1794990539550838,-0.490599016756633,0.8495971246668006,-0.15554998140077458,0.5145480893109422,-0.5842273095703234,59.25910227609988,14.922010056015779,0.33504903535585917,4,-0.17499923706055398,-0.2949981689453196,-0.8599996566772532,-1.0099992752075266,-1.9199981689453232,1,-0.02825701347772791,1.4324435784025267,33.25,1.0000000000000617,33.830001831054695,2.8947537494729656,33.810001373291016,-0.02825701347772791
9887,2012-04-25,33.639999389648445,33.880001068115234,33.56999969482422,33.75,1471200.0,0.0005948976323346677,-1.480010986328125,-0.4074089772389638,49.63502938281485,52.86633330939181,-0.203369599288159,-0.17983778708600795,-0.5783281437039633,-0.9886809075409744,24.12766804187236,0.3100013732910156,0.07599666610356337,0.16999950408936115,-0.4793408188812691,0.8193398270599914,-0.15467065739595398,0.4946696655746763,-0.5676586017089988,61.7282904062892,19.4157920350468,0.3246701614853164,4,-0.19499969482422586,-0.3149986267089915,-0.8649997711181712,-1.0299997329711985,-2.3099994659423935,2,-0.03626638652908398,1.0444369092527443,33.61999893188477,1.4324435784025267,33.25,1.0000000000000617,33.830001831054695,-0.03626638652908398
9888,2012-04-26,33.900001525878906,33.950000762939446,33.61999893188477,33.68000030517578,1268100.0,0.007728957816523385,1.0625134110578671,-2.0000000000001292,56.05538022093454,53.23442402956492,-0.38468153620807044,-0.3922164980395024,-0.7882375127517776,-1.2394848830500962,24.22802218828002,0.3300018310546733,0.11760140490638804,0.3870016098022475,-0.25631640198521666,1.0303196215897117,0.06534260390851188,0.7086606156959832,-0.7925543389394605,93.8272651492682,48.764274304190806,0.32165900589373214,4,-0.4550018310546875,-0.5750007629394531,-1.1250019073486328,-1.2900018692016602,-2.350002288818356,3,-0.03952802632073482,-1.480010986328125,33.639999389648445,1.0444369092527443,33.61999893188477,1.4324435784025267,33.25,-0.03952802632073482
9889,2012-04-27,33.84999847412109,34.040000915527344,33.84999847412109,33.959999084472656,2019300.0,-0.0014750162096496267,-2.4545706755441414,-0.5000000000000323,61.596825263291606,53.73539229819818,-0.22684947533076638,-0.30508721105515946,-0.6886570890656216,-1.1806407599299504,24.07723412049589,0.1900024414062571,0.1368826809354644,0.30349864959715944,-0.33657703923688587,0.9435743384312048,-0.016539194819863212,0.6235364940141821,-0.708849144141638,78.8886534141473,28.357580316065082,0.32003784441702254,4,-0.259998321533196,-0.5249977111816335,-1.0749988555908132,-1.2399988174438406,-2.3699989318847585,4,-0.037518366331311004,1.0625134110578671,33.900001525878906,-1.480010986328125,33.639999389648445,1.0444369092527443,33.61999893188477,-0.037518366331311004
9890,2012-04-30,33.830001831054695,33.950000762939446,33.639999389648445,33.84999847412109,1428100.0,-0.0005907428055478281,1.8181786655569956,0.18178665556928617,66.94215397128889,54.383285949329064,-0.1330550197523337,-0.30215723717476806,-0.6253856407939367,-1.1534262592108107,22.487970332610605,0.3100013732910014,0.15852503581402289,0.2845018386840863,-0.35363726171657106,0.9226409390847436,-0.034567711516245936,0.6035713888844185,-0.6349214059423716,73.41786821443492,16.499960777727836,0.31906955020032907,4,-0.24000167846680398,-0.46000099182129617,-0.9550018310546946,-1.2050018310546946,-2.0500011444091832,0,-0.04167908914551277,-2.4545706755441414,33.84999847412109,1.0625134110578671,33.900001525878906,-1.480010986328125,33.639999389648445,-0.04167908914551277
9891,2012-05-01,33.61999893188477,33.84000015258789,33.490001678466804,33.779998779296875,1639000.0,-0.006207593491087127,1.4999659405184709,8.001335368185416,59.59994689965697,54.238879075685,0.0737274354949875,-0.11456785643778744,-0.40073581435876093,-0.9423032199170152,20.66694948912735,0.34999847412108664,0.2022952291857507,0.08499908447266336,-0.5402092453245046,0.7102074142698314,-0.2276050804259171,0.3976032493712438,-0.37422327734754646,23.6358970446462,-36.03348355321431,0.31260416489858284,5,-0.029998779296882105,-0.16499900817871804,-0.727499008178718,-0.9949989318847727,-2.0399990081787216,1,-0.05086255618083679,1.8181786655569956,33.830001831054695,-2.4545706755441414,33.84999847412109,1.0625134110578671,33.900001525878906,-0.05086255618083679
9892,2012-05-02,33.59999847412109,33.779998779296875,33.5,33.59999847412109,1419600.0,-0.0005948976323351118,-1.8000305180439924,-0.0,59.126922855680505,54.04190824036916,0.09247942093615791,-0.13039370376834114,-0.37085446286355506,-0.9203295009809906,18.593385778374707,0.279998779296875,0.21576475213188218,0.08349876403807599,-0.5085288739035292,0.6755264019796812,-0.21251505493272305,0.379512583008875,-0.306569303924455,19.999445134171168,-42.067080551308166,0.2960138189708021,5,-0.00999832153319602,-0.14499855041503196,-0.5074987411498952,-0.9749984741210866,-1.879999160766598,2,-0.056547553496022473,1.4999659405184709,33.61999893188477,1.8181786655569956,33.830001831054695,-2.4545706755441414,33.84999847412109,-0.056547553496022473
9893,2012-05-03,33.639999389648445,33.740001678466804,33.509998321533196,33.65999984741211,1340500.0,0.0011905034923787028,1.5555343632779777,-100.0,62.962922263752844,55.53182766359526,0.028862984578658768,-0.18126329357106385,-0.4022402674400425,-0.9534740312786241,17.05486181058169,0.23000335693360796,0.1828671943354223,0.12449970245361897,-0.46657413208923515,0.7155735369964731,-0.1710372148178081,0.420036619725046,-0.3017759147319694,27.27234895511864,-39.36775726115343,0.29553691727142567,5,-0.04999923706055398,-0.17499923706055398,-0.46249961853028054,-1.0149993896484446,-2.0599994659423935,3,-0.06866823745107486,-1.8000305180439924,33.59999847412109,1.4999659405184709,33.61999893188477,1.8181786655569956,33.830001831054695,-0.06866823745107486
9894,2012-05-04,33.81999969482422,33.90999984741211,33.52000045776367,33.610000610351555,1515300.0,0.00535078205831252,1.0,-10.499713904257376,61.702062038078424,57.982849672849454,-0.17065111780146225,-0.3583726537533636,-0.5852185333780184,-1.1293337933478966,16.190662969045544,0.3899993896484375,0.15537910957213796,0.29099998474121236,-0.3155232118961848,0.8975231813786095,-0.01226161357748623,0.594261583059911,-0.43966957347109314,71.73884198829118,4.502689731050651,0.3032615983186974,5,-0.17499923706054688,-0.3549995422363281,-0.6424999237060547,-1.1949996948242188,-2.3199996948242188,4,-0.06712006145023908,1.5555343632779777,33.639999389648445,-1.8000305180439924,33.59999847412109,1.4999659405184709,33.61999893188477,-0.06712006145023908
9895,2012-05-07,34.080001831054695,34.110000610351555,33.630001068115234,33.630001068115234,2358000.0,0.007687821956730234,-1.1333276819395268,2.142870118074439,58.904126291806776,59.613929909700595,-0.3358547221930266,-0.5820599480651865,-0.8507191694888192,-1.3777336231497443,16.04192368143739,0.479999542236321,0.12274002016127383,0.5090021133422908,-0.12878811871332374,1.1467923453979054,0.1901069973144871,0.8278972293700946,-0.6600914620511134,95.1614788745415,29.193855996114422,0.3188951160278057,5,-0.2800006866455149,-0.5550022125244212,-0.9025020599365305,-1.4550018310546946,-2.680002212524421,0,-0.07629114287338945,1.0,33.81999969482422,1.5555343632779777,33.639999389648445,-1.8000305180439924,33.59999847412109,-0.07629114287338945
9896,2012-05-08,33.959999084472656,34.0,33.81999969482422,33.97999954223633,1693700.0,-0.003521207163571516,4.999872846334796,-0.044445386343406244,56.33185299693162,60.35802142238025,-0.1816538752404142,-0.4081630659343318,-0.7315975716064429,-1.243834499707006,16.395007826783228,0.26000213623047586,0.12521202976785162,0.34149932861328125,-0.2608925134100133,0.9438911706365758,0.04030340760163398,0.6426952496249285,-0.4848814961612362,75.40961052605336,11.345851888564056,0.30119592101164777,5,-0.15999794006347656,-0.4349994659423828,-0.6374988555908203,-1.3149986267089844,-2.2699985504150426,1,-0.06419312298579816,-1.1333276819395268,34.080001831054695,1.0,33.81999969482422,1.5555343632779777,33.639999389648445,-0.06419312298579816
9897,2012-05-09,34.029998779296875,34.240001678466804,33.720001220703125,33.720001220703125,2388400.0,0.002061239596918174,-2.3548680842686025,-15.499523173755483,54.95486826482087,60.23574231614539,-0.2129034444525857,-0.43012000159859554,-0.7897551835652195,-1.2992299885007483,16.95422103481302,0.520000457763679,0.21110878595744254,0.3669990539550767,-0.21779503018132118,0.9517931380914746,0.07460201188687421,0.6593960960232792,-0.5040905492222407,71.23261185372492,10.826420822574093,0.29239704206819966,5,-0.16499710083007102,-0.4399986267089844,-0.7074985504150391,-1.3849983215332031,-2.2499980926513636,2,-0.07199526721938498,4.999872846334796,33.959999084472656,-1.1333276819395268,34.080001831054695,1.0,33.81999969482422,-0.07199526721938498
9898,2012-05-10,34.43000030517578,34.470001220703125,34.060001373291016,34.220001220703125,1524400.0,0.011754379671687243,1.827576227934019,0.6774217365623154,61.53837125024546,60.229247425806925,-0.5920821987536513,-0.7678929444128784,-1.1785028033620648,-1.6885399380587671,17.870744097029714,0.44000244140625,0.2709834717830546,0.70250053405762,0.07741443569798179,1.3275866324172583,0.38995748487779736,1.0150435832374427,-0.8326827302619293,95.78938069443497,37.28221568462666,0.31254304917981984,5,-0.4499988555908203,-0.7250003814697266,-1.1075000762939453,-1.7849998474121094,-2.450000762939453,3,-0.07871045506246788,-2.3548680842686025,34.029998779296875,4.999872846334796,33.959999084472656,-1.1333276819395268,34.080001831054695,-0.07871045506246788
9899,2012-05-11,34.400001525878906,34.549999237060554,34.279998779296875,34.34000015258789,1513900.0,-0.0008712976773446179,-1.9999364231674768,0.28572207084468665,78.0486715618588,61.463304935870255,-0.5317835864768412,-0.6623798142001078,-1.1322086127984008,-1.6485541814519422,18.687342387562865,0.270000457763679,0.3129972666491341,0.603001594543457,0.005317497590084486,1.2006856914968296,0.30415954606677076,0.9018436430201433,-0.6979619134703441,83.69586850878147,18.699994423950685,0.2988420484766848,5,-0.38000106811522727,-0.6550025939941406,-1.0550012588500977,-1.7550010681152344,-1.9500007629394602,4,-0.081976787124599,1.827576227934019,34.43000030517578,-2.3548680842686025,34.029998779296875,4.999872846334796,33.959999084472656,-0.081976787124599
9900,2012-05-14,34.439998626708984,34.580001831054695,34.130001068115234,34.200000762939446,971300.0,0.001162706367904942,-1.3684421868412444,3.999872846334914,73.83707777950227,63.04520836696417,-0.5321101294953223,-0.643206878280445,-1.156076654755509,-1.674877186492651,19.04981086943846,0.45000076293946023,0.31650130985251224,0.5844987869262681,-0.024918349646831928,1.1939159234993681,0.2797902186397181,0.8892073552128181,-0.6192446668491414,83.72056918791294,17.255510603708288,0.30470856828655135,5,-0.3999977111816406,-0.6799983978271484,-1.0524988174438477,-1.7949981689453125,-2.0900001525878977,0,-0.08536581718760439,-1.9999364231674768,34.400001525878906,1.827576227934019,34.43000030517578,-2.3548680842686025,34.029998779296875,-0.08536581718760439
9901,2012-05-15,34.259998321533196,34.56999969482422,34.18000030517578,34.439998626708984,2537700.0,-0.005226489905728271,-1.29413876671753,-0.7500079473567166,66.48925700998043,63.863245495219715,-0.2813675794520307,-0.4409203267080457,-0.956870749347182,-1.4888168905362704,18.75063799065537,0.3899993896484375,0.30440370958513085,0.37599849700927024,-0.25380219122257586,1.0057991852411163,0.06109815289335074,0.6908988411251897,-0.3177647022821759,62.7903159986502,-4.097361011302141,0.3149003441159216,5,-0.2149982452392507,-0.4999980926513601,-0.8724985122680593,-1.6149978637695241,-2.1399993896484233,1,-0.08347924235610216,-1.3684421868412444,34.439998626708984,-1.9999364231674768,34.400001525878906,1.827576227934019,34.43000030517578,-0.08347924235610216
9902,2012-05-16,34.15999984741211,34.43000030517578,34.009998321533196,34.299999237060554,2346200.0,-0.0029188114133162912,1.1000019073413925,0.7777730682829741,57.55806861555714,63.26270620097575,-0.10457646896161066,-0.31866822053723354,-0.8265045687766133,-1.390623263453918,18.22240204426363,0.42000198364258523,0.2789260374854692,0.2514999389648409,-0.3813643151356203,0.8843641930653021,-0.06493218808538614,0.567932066015068,0.42000198364258523,26.315895143318553,-35.62889429848512,0.31643212705022894,5,-0.10999870300292969,-0.39999961853027344,-0.7674999237060547,-1.5149993896484375,-2.0999984741210938,2,-0.07230677179120704,-1.29413876671753,34.259998321533196,-1.3684421868412444,34.439998626708984,-1.9999364231674768,34.400001525878906,-0.07230677179120704
9903,2012-05-17,33.799999237060554,34.34999847412109,33.799999237060554,34.22999954223633,1839200.0,-0.010538659600691669,-1.558134170791878,3.0714441416891667,48.76849327167223,61.82564300470839,0.31347181449937267,0.04273571652186092,-0.44517388473382624,-1.031026417081499,17.22950038996844,0.5499992370605327,0.28278271013658696,-0.10800056457518536,-0.7412082650450529,0.5252071358946822,-0.4246044148101191,0.2086032856597484,0.7700004577636648,0.0,-57.331166134925155,0.3166038502349329,5,0.30500221252440696,-0.03999900817871804,-0.4074993133544993,-1.154998779296882,-1.799999237060554,3,-0.05976327207132548,1.1000019073413925,34.15999984741211,-1.29413876671753,34.259998321533196,-1.3684421868412444,34.439998626708984,-0.05976327207132548
9904,2012-05-18,33.400001525878906,34.200000762939446,33.36999893188477,33.90999984741211,2589900.0,-0.011834252077232654,-1.9122691955054,1.1860417664697416,41.0788453989439,59.84505623883474,0.7237360775942463,0.43096283163629323,-0.02644245684014379,-0.6336028914607397,15.814492935214034,0.8300018310546733,0.28152747870653627,-0.48649826049804545,-1.1588477174610574,0.1858511964649665,-0.8226729889795479,-0.15032353201654303,1.139198150634769,2.479547281640044,-50.634953387571976,0.3361747284815047,5,0.5749988555908274,0.3599987030029297,0.007498741149902344,-0.7550010681152344,-1.1599998474121023,4,-0.042515027508077674,-1.558134170791878,33.799999237060554,1.1000019073413925,34.15999984741211,-1.29413876671753,34.259998321533196,-0.042515027508077674
9905,2012-05-21,32.75,33.330001831054695,31.90999984741211,33.11999893188477,5552000.0,-0.019461122640227257,2.59492020570265,0.7254904894048444,34.73687310185507,57.44561402827068,1.3021741767160293,1.097873531682211,0.6338364135276535,0.008581542232420247,16.954894991269732,1.4900016784667969,0.25100809352500875,-1.1114997863769531,-1.9090295646957145,-0.31397000805819175,-1.5102646755363338,-0.7127348972175724,1.7190476318359416,31.57895491629894,-24.220744930517114,0.39876488915938096,5,0.49500083923339844,0.49500083923339844,0.6499996185302734,-0.05999946594238281,-0.34999847412109375,0,-0.009160282047650514,-1.9122691955054,33.400001525878906,-1.558134170791878,33.799999237060554,1.1000019073413925,34.15999984741211,-0.009160282047650514
9906,2012-05-22,32.669998168945305,32.939998626708984,32.61999893188477,32.799999237060554,1904200.0,-0.0024428040016700736,-1.7826115801172049,0.35135525244092947,34.02063342247406,55.11958793467659,1.3186120379728408,1.1626649300920278,0.7237203054631749,0.08149911482731653,17.899216341811403,0.31999969482421164,0.20743838254672653,-1.1440015792846765,-2.0995927348519103,-0.18841042371744265,-1.6217971570682934,-0.6662060015010596,1.5943256401367307,30.158658074516488,-28.92326092551678,0.4777955777836161,5,0.575002670288093,0.575002670288093,0.7275009155273509,0.020002365112311793,-0.14999771118163352,1,-0.00979491009364053,2.59492020570265,32.75,-1.9122691955054,33.400001525878906,-1.558134170791878,33.799999237060554,-0.00979491009364053
9907,2012-05-23,32.419998168945305,32.689998626708984,32.27000045776367,32.52000045776367,2568300.0,-0.0076522808084402705,-1.1000028610393202,0.7692420552245957,30.448715597451837,51.665181751032854,1.4708969250660502,1.3877287386416626,0.9783219984725449,0.31777965414427456,18.688792944599832,0.4199981689453125,0.14288391403142953,-1.3330015182495174,-2.473271827677827,-0.19273120882120764,-1.9031366729636758,-0.762866363535359,1.6559797232031386,20.901582318555313,-40.46062827633597,0.570135154714155,5,0.825002670288093,0.825002670288093,0.927501678466804,0.2700023651123118,0.960002899169929,2,-0.009253524182734174,-1.7826115801172049,32.669998168945305,2.59492020570265,32.75,-1.9122691955054,33.400001525878906,-0.009253524182734174
9908,2012-05-24,32.560001373291016,32.59000015258789,32.43000030517578,32.5,1415300.0,0.004318421105890646,1.6666878596178911,-0.5999999999999573,29.545519287098983,46.27594260939287,1.1596929161057332,1.203914105715448,0.8456094348019434,0.16872360542490838,19.378303042927676,0.17000198364258523,0.09037600880287755,-1.1259983062744112,-2.3815445882301916,0.1295479756813691,-1.753771447252305,-0.4982251652965175,1.3426982752785221,28.384334760373896,-30.357240798383614,0.627773140977891,5,0.6849994659423828,0.6849994659423828,0.7874984741210938,0.12999916076660156,0.829998016357429,3,-0.015356264708580425,-1.1000028610393202,32.419998168945305,-1.7826115801172049,32.669998168945305,2.59492020570265,32.75,-0.015356264708580425
9909,2012-05-25,32.580001831054695,32.740001678466804,32.509998321533196,32.509998321533196,1932100.0,0.0006142646474236457,-5.571195030242656,1.1666984550832047,23.591586186517205,40.693110210172314,0.9547812547116479,1.1424650846913877,0.8278018314618976,0.1438461914870217,19.774917047612977,0.23000335693360796,0.031015264866461223,-1.0424980163574133,-2.388335597608055,0.30333956489322844,-1.7154168069827378,-0.3695792257320889,1.1632818334222463,47.183172373034154,-6.664369806395555,0.6729187906253217,5,0.6599979400634695,0.6649990081787038,0.7774982452392507,0.10999870300292258,0.8499984741210866,4,-0.017802387920735074,1.6666878596178911,32.560001373291016,-1.1000028610393202,32.419998168945305,-1.7826115801172049,32.669998168945305,-0.017802387920735074
9910,2012-05-29,32.419998168945305,32.75,32.34999847412109,32.669998168945305,2205400.0,-0.004911100463993123,-1.0512930865840187,-3.5712495231860224,23.263918323231678,35.89029480053357,0.8919083526827976,1.2558043704972093,0.9959214585437692,0.301984759290967,20.886281478559095,0.40000152587891336,-0.09587060796266655,-1.1320014953613367,-2.5762001968015724,0.3121972060788991,-1.854100846081458,-0.4099021446412152,1.1766227901664479,22.387779270763474,-27.545404342066682,0.7220993507201197,5,0.7500019073486399,0.825002670288093,0.9650020599365305,0.2700023651123118,0.770000457763679,1,-0.005552020377685207,-5.571195030242656,32.580001831054695,1.6666878596178911,32.560001373291016,-1.1000028610393202,32.419998168945305,-0.005552020377685207
9911,2012-05-30,31.90999984741211,32.459999084472656,31.88999938964844,32.330001831054695,2649900.0,-0.01573097934415424,-1.478243923474361,1.680007934570341,18.07233899294424,31.502991509132134,1.1549598481275183,1.7192733481280413,1.4982830537987297,0.8218232143958843,22.665241623026713,0.5699996948242152,-0.28232935118802516,-1.556499862670897,-3.1756261136400994,0.0626263882983018,-2.366062988155498,-0.7469367371862958,1.5516914227636747,2.3256329731547924,-43.05799345060932,0.8095631254846,5,1.2099990844726562,1.3250007629394602,1.4750003814697266,0.7800006866455078,1.0800018310546946,2,0.015355740545593743,-1.0512930865840187,32.419998168945305,-5.571195030242656,32.580001831054695,1.6666878596178911,32.560001373291016,0.015355740545593743
9912,2012-05-31,31.70000076293945,32.009998321533196,31.70000076293945,31.95000076293945,2749000.0,-0.006580980428606664,-1.4799804687499716,0.5952352839665297,6.3897985523659315,26.794247651431437,1.0943989717269424,1.8758044671026077,1.7028834888875117,1.0462893498189096,24.610885666133957,0.30999755859374645,-0.47505830938013105,-1.6714990615844734,-3.4706013917760252,0.1276032686070785,-2.5710502266802457,-0.771947896488701,1.6045213191836005,0.0,-37.396272239169114,0.8995511650957759,5,1.2499999999999964,1.4400005340576207,1.6849994659423864,0.9899997711181676,1.0200004577636754,3,0.02586749763687335,-1.478243923474361,31.90999984741211,-1.0512930865840187,32.419998168945305,-5.571195030242656,32.580001831054695,0.02586749763687335
9913,2012-06-01,31.32999992370605,31.6200008392334,31.31999969482422,31.479999542236328,3477700.0,-0.011671950483545968,-2.529423644380617,0.599998474121108,5.763705551809011,22.870343223972004,1.2037741036207343,2.17540688899766,2.06726576940191,1.4226850724169289,26.79174550894746,0.3800010681152308,-0.6709054636981477,-1.9259999275207527,-3.936680808574291,0.08468095353278571,-2.9313403680475254,-0.9206594869939799,1.781979600114969,0.6993165557823512,-29.566384343282294,1.00534044052677,6,0.995000839233402,1.620000839233402,2.055000305175785,1.360000610351566,1.2800006866455043,4,0.06543252950530776,-1.4799804687499716,31.70000076293945,-1.478243923474361,31.90999984741211,-1.0512930865840187,32.419998168945305,0.06543252950530776
9914,2012-06-04,31.54999923706055,31.739999771118164,31.36000061035156,31.559999465942386,3461700.0,0.007022001720084159,1.0540448586761555,0.06666836209198372,10.411025190552166,20.167471233827236,0.7752841156752517,1.8726362203891647,1.8447332392406075,1.2013235494667889,28.543358409636753,0.4099998474121129,-0.8518548857592094,-1.5925005912780712,-3.7219025727524304,0.5369013901962845,-2.657201582015251,-0.5277996005408916,1.3111031107009161,16.083880640015614,-7.1136206408865945,1.0647009907371783,6,0.5799999237060511,1.4000015258789027,1.8350009918212855,1.1400012969970668,1.310001373291005,0,0.058320133029560184,-2.529423644380617,31.32999992370605,-1.4799804687499716,31.70000076293945,-1.478243923474361,31.90999984741211,0.058320133029560184
9915,2012-06-05,31.479999542236328,31.559999465942386,31.32999992370605,31.5,4848500.0,-0.002218690856321648,2.2857220708446215,2.0,10.734532985772987,17.58012674086045,0.7221286614357609,1.8317792728338915,1.9090774406067084,1.2716159068526451,29.932617496982456,0.22999954223633523,-1.007029596031309,-1.5325001716613755,-3.737049171723612,0.672048828400861,-2.6347746716924973,-0.43022567163025727,1.1653484341139233,14.035081848723749,-3.982589152136658,1.1022745000311192,6,0.5550003051757812,1.470001220703125,1.9775009155273438,1.210000991821289,1.2900009155273438,1,0.06194411662310095,1.0540448586761555,31.54999923706055,-2.529423644380617,31.32999992370605,-1.4799804687499716,31.70000076293945,0.06194411662310095
9916,2012-06-06,31.78000068664551,31.78000068664551,31.45000076293945,31.54999923706055,2932300.0,0.009529896720826603,1.8695464685248613,-11.499809269502194,18.181892361492274,16.217146381309384,0.3158163756461896,1.4335848293740092,1.6061454650451914,0.96870505016118,31.174516352843884,0.3299999237060618,-1.1168556964402399,-1.1234991073608391,-3.3462925863757995,1.0992943716541212,-2.234895846868323,-0.012102367853358942,0.679798530291098,66.66694309455613,47.645929625262156,1.1113967395074804,6,0.254999160766598,1.1700000762939418,1.6999998092651332,1.1049995422363246,1.5699977874755753,2,0.044367460969123806,2.2857220708446215,31.479999542236328,1.0540448586761555,31.54999923706055,-2.529423644380617,31.32999992370605,0.044367460969123806
9917,2012-06-07,31.57999992370605,31.90999984741211,31.540000915527344,31.84000015258789,2384300.0,-0.0062932900760919175,-1.176475538127535,-1.1304286531715846,18.994488413414643,15.04480961756668,0.4292757095628126,1.5184800163435064,1.7959953287255566,1.166200317583101,31.82056440833869,0.3699989318847656,-1.165815675016674,-1.2009999275207583,-3.43242046927973,1.030420614238217,-2.316710198400248,-0.08528965664127242,0.7202273601348246,44.06782400672361,21.705512979501478,1.1157102708794873,6,0.45499992370605824,1.370000839233402,1.9425001144409215,1.3400001525878942,1.5199985504150355,3,0.0446485673897139,1.8695464685248613,31.78000068664551,2.2857220708446215,31.479999542236328,1.0540448586761555,31.54999923706055,0.0446485673897139
9918,2012-06-08,31.71999931335449,31.790000915527344,31.520000457763672,31.6200008392334,1823300.0,0.004433166244036224,1.2499880791544147,-0.38460917727320854,24.698832211811975,15.167836953710543,0.17611135655023702,1.2280047929391564,1.6475848805049402,1.0318289595467753,32.04993872867377,0.2700004577636719,-1.2086889766513735,-0.925500488281255,-3.0624285903070607,1.2114276137445508,-1.9939645392941578,0.1429635627316479,0.4429961080240581,67.24128292232116,40.61392550393624,1.0684640510129033,6,0.31500053405762074,1.2300014495849645,1.802500724792484,1.6000003814697301,1.3500003814697301,4,0.031525912011215684,-1.176475538127535,31.57999992370605,1.8695464685248613,31.78000068664551,2.2857220708446215,31.479999542236328,0.031525912011215684
9919,2012-06-11,31.57999992370605,31.93000030517578,31.57999992370605,31.85000038146973,1878400.0,-0.004413600021406561,-1.5925910227609466,-2.7000457770658572,29.18154587161912,15.825351125753592,0.17806887374259617,1.2078304918655327,1.7728596993573298,1.1768591336715026,31.998315572565605,0.3500003814697301,-1.223865691640551,-0.9244997978210456,-2.94284129391259,1.0938416982704986,-1.9336705458668213,0.08467095022472648,0.4649760959548921,41.66664017573003,15.018495666445752,1.0091707480457726,6,0.30999946594238637,1.370000839233402,1.9475002288818395,1.7399997711181676,1.6799983978271449,0,0.032615601302529384,1.2499880791544147,31.71999931335449,-1.176475538127535,31.57999992370605,1.8695464685248613,31.78000068664551,0.032615601302529384
9920,2012-06-12,31.5,31.729999542236328,31.399999618530273,31.59000015258789,1461400.0,-0.0025332464819290967,-1.2758543579490147,0.33333333333332454,29.181565679191777,17.059709646447764,0.12722179046607707,1.1133624859662063,1.8153025093049564,1.2574839325372338,32.57948565518463,0.3299999237060547,-1.2546418100094456,-0.8574997901916532,-2.7031644377173336,0.9881648573340307,-1.7803321139544934,0.06533253357118696,0.44347933418380237,18.867972059178115,-7.033068705241966,0.9228323237628416,6,0.16499900817870738,1.4500007629394531,2.0550003051757812,1.8199996948242188,2.0800018310546946,1,0.04317462255084292,-1.5925910227609466,31.57999992370605,1.2499880791544147,31.71999931335449,-1.176475538127535,31.57999992370605,0.04317462255084292
9921,2012-06-13,31.399999618530273,31.59000015258789,31.31999969482422,31.479999542236328,2008700.0,-0.0031746152847532683,-1.2500059604701619,0.8888865341414827,30.827135060795257,19.774969258495467,0.1645778746835056,1.0415118099286929,1.8764540677212196,1.3656772547309544,33.232617631247166,0.2700004577636719,-1.281624156295532,-0.814500236511229,-2.4732313143481477,0.8442308413256931,-1.6438657754296884,0.014865302407230274,0.5300006866455078,13.114728468869599,-12.864397090340654,0.8293655389184604,6,0.22500038146972656,1.5500011444091797,2.262500762939453,1.9549999237060476,1.789999008178711,2,0.043630600505641715,-1.2758543579490147,31.5,-1.5925910227609466,31.57999992370605,1.2499880791544147,31.71999931335449,0.043630600505641715
9922,2012-06-14,31.690000534057614,31.78000068664551,31.32999992370605,31.46999931335449,1583600.0,0.00923569805893254,1.2499952316465635,-2.7500178814104856,34.51957609395831,22.970065985400943,-0.1419145856886992,0.5870765683797678,1.5456598972642404,1.0861178228817927,34.33332318397297,0.45000076293946023,-1.2937553563559945,-0.4009993553161628,-1.7967961458920634,0.9947974352597377,-1.098897750604113,0.29689903997178746,0.15459968566894844,60.65581459339062,33.53590561214167,0.6978983952879505,6,-0.06500053405761363,1.2600002288818395,1.972499847412113,1.6649990081787074,1.159997940063473,3,0.05238238914762583,-1.2500059604701619,31.399999618530273,-1.2758543579490147,31.5,-1.5925910227609466,31.57999992370605,0.05238238914762583
9923,2012-06-15,31.78000068664551,31.85000038146973,31.59000015258789,31.75,1721000.0,0.0028400173894340686,2.058824849375538,0.13636600083230913,36.111105592168315,25.825630474469406,-0.1803332482179698,0.35624893234292543,1.4250650306483301,1.0089448701234751,36.11614351150124,0.2600002288818395,-1.2320953866146311,-0.20999927520751527,-1.3548921232651416,0.9348935728501111,-0.7824456992363302,0.36244714882129614,-0.4600009918212926,75.40992320584394,48.72823473026103,0.5724464240288124,6,-0.15500068664551137,1.1700000762939418,1.9475002288818324,1.639999389648434,0.7399997711181605,4,0.04153548643660865,1.2499952316465635,31.690000534057614,-1.2500059604701619,31.399999618530273,-1.2758543579490147,31.5,0.04153548643660865
9924,2012-06-18,31.979999542236328,32.0,31.56999969482422,31.60000038146973,1176200.0,0.006293230058829424,1.0476201288822484,12.666348782502038,42.46577221540005,29.35132372220574,-0.3496963761048839,0.04681260891685213,1.199710859475708,0.8213100565667375,38.297996926115076,0.43000030517578125,-1.1092730946752098,0.0609996795654304,-0.8722886298622896,0.9942879889931504,-0.40564447514842783,0.5276438342792922,-0.649999618530277,97.0587575312188,66.94915128475718,0.4666441547138605,6,-0.31999969482421875,0.970001220703125,1.8625011444091797,1.5550003051757812,0.6100006103515625,0,0.03408380763571661,2.058824849375538,31.78000068664551,1.2499952316465635,31.690000534057614,-1.2500059604701619,31.399999618530273,0.03408380763571661
9925,2012-06-19,32.450000762939446,32.540000915527344,31.920000076293945,31.96999931335449,2154700.0,0.014696723809591639,-1.1379342096176948,1.2631644991442033,59.375012417629556,33.92833706177655,-0.7460926197245747,-0.4709626766288437,0.7192866835929692,0.3673297795183359,37.58016009650504,0.6200008392333984,-0.9180493380380526,0.5460008621215735,-0.33947008913030174,1.4314718133734523,0.10326538649563588,0.9887363377475111,-1.0932008361816372,92.62294569377335,56.56167189936212,0.4427354756259391,6,-0.5200004577636648,0.5000000000000071,1.4324989318847727,1.1249980926513743,0.299999237060554,1,0.024961403375954205,1.0476201288822484,31.979999542236328,2.058824849375538,31.78000068664551,1.2499952316465635,31.690000534057614,0.024961403375954205
9926,2012-06-20,32.34999847412109,32.580001831054695,32.0,32.419998168945305,2289800.0,-0.003081734559851501,1.9743148340145695,-0.14583225714160936,61.73279257443457,38.6770375241121,-0.6221600226039676,-0.4175723118486978,0.8149039132149909,0.48660658824165637,36.79182200965469,0.5800018310546946,-0.7463649520095146,0.4619985580444279,-0.37545632263262974,1.2994534387214856,0.04327111770589909,0.8807259983829567,-0.922206488037105,81.59975952185033,39.284260462784275,0.41872744033852916,6,-0.39999771118162997,0.5950012207031321,1.5500020980835032,1.240001678466804,0.7700004577636861,2,0.03802174389335966,-1.1379342096176948,32.450000762939446,1.0476201288822484,31.979999542236328,2.058824849375538,31.78000068664551,0.03802174389335966
9927,2012-06-21,32.11999893188477,32.560001373291016,32.09000015258789,32.43000030517578,2727100.0,-0.007109723433845194,-1.5405544730032064,4.4286103542233315,65.01897555913195,43.15705345159209,-0.34364407601323776,-0.2226138615695703,1.0335644068812329,0.7326631770643317,35.53823759087539,0.470001220703125,-0.5722739522886826,0.2469989776611392,-0.5605472917286463,1.0545452470509247,-0.15677415703375175,0.6507721123560302,-0.6000301582031327,54.45525482879253,6.591565097086843,0.40377313469489184,6,-0.16999816894531605,0.7550010681152273,1.782501220703118,1.470001220703118,1.1500015258788991,3,0.033312569439784445,1.9743148340145695,32.34999847412109,-1.1379342096176948,32.450000762939446,1.0476201288822484,31.979999542236328,0.033312569439784445
9928,2012-06-22,32.060001373291016,32.34999847412109,32.060001373291016,32.209999084472656,1895000.0,-0.0018679190718838834,-2.866687012029101,0.4838614409647561,60.32392478100245,46.61731777485691,-0.25741523431851476,-0.21291177296486552,1.0812919534140377,0.8064561672878057,34.24104586064059,0.289997100830071,-0.4390639865888666,0.21200141906738423,-0.5346572040710313,0.9586600422057998,-0.16132789250182356,0.585330730636592,-0.4552299550195329,48.51491505706892,-3.229548990088894,0.37332931156920707,6,-0.11000061035155895,0.7749977111816406,1.8449993133544922,1.529998779296875,1.0499992370605398,4,0.024641206082050005,-1.5405544730032064,32.11999893188477,1.9743148340145695,32.34999847412109,-1.1379342096176948,32.450000762939446,0.024641206082050005
9929,2012-06-25,32.0,32.150001525878906,31.770000457763672,31.770000457763672,2126000.0,-0.0018715337093216933,-2.304363690644022,-1.5333536786958624,60.56910253925182,50.10482187041914,-0.14703369766217378,-0.20932269985862462,1.132264076552346,0.8798844764096572,33.51608181312594,0.3800010681152344,-0.295381837971636,0.18100013732910014,-0.4868444526433464,0.8488447273015467,-0.15292215765712314,0.5149224323153234,-0.3172101487058612,28.394957072954536,-26.957903076839234,0.333922294986224,6,-0.04999923706054332,0.7600002288818359,1.9325008392333984,1.5900001525878906,0.9599990844726562,0,0.016250014305114746,-2.866687012029101,32.060001373291016,-1.5405544730032064,32.11999893188477,1.9743148340145695,32.34999847412109,0.016250014305114746
9930,2012-06-26,32.240001678466804,32.31999969482422,31.90999984741211,32.049999237060554,1905200.0,0.007500052452087624,1.342866485013719,0.8260992154976531,59.5833402871987,53.29995578446396,-0.3028780907240822,-0.4885488285619175,0.8774538964736323,0.6527658983415066,32.38938950400016,0.4099998474121094,-0.18283843315787607,0.4300016403198299,-0.20792287437284784,1.0679261550125076,0.11103938297349458,0.7489638976661688,-0.4854348687918204,58.02474368574519,3.93354663062631,0.3189622573463389,6,-0.2850008010864329,0.08499908447264914,1.6274986267089773,1.3499984741210866,0.22999954223632102,1,0.010856031510533493,-2.304363690644022,32.0,-2.866687012029101,32.060001373291016,-1.5405544730032064,32.11999893188477,0.010856031510533493
9931,2012-06-27,32.400001525878906,32.450000762939446,32.189998626708984,32.189998626708984,1503500.0,0.004962774165082173,-1.4761766362099922,1.1052642145840026,67.37289676648197,56.950324748077705,-0.3420840093984623,-0.6429195797147145,0.6906595725993725,0.5057523140190625,30.54494239787261,0.26000213623046164,-0.08068706514970714,0.565501403808593,-0.12413591079514674,1.2551387184123328,0.22068274650672492,0.9103200611104647,-0.6300010681152344,79.74687822920993,23.380357368023667,0.3448186573018701,6,-0.3250007629394531,-0.2700023651123047,0.8449993133544922,0.8449993133544922,0.3899993896484375,2,0.010802421532034145,1.342866485013719,32.240001678466804,-2.304363690644022,32.0,-2.866687012029101,32.060001373291016,0.010802421532034145
9932,2012-06-28,32.52000045776367,32.529998779296875,32.080001831054695,32.22999954223633,2139000.0,0.0037036705627595534,1.9032289820830415,1.3809376759731884,67.09402649908117,60.39287151551247,-0.3709783311704484,-0.736075329323441,0.5453528914439048,0.4003676175207431,28.48806028447689,0.4499969482421804,0.03868088695281102,0.6445003509521499,-0.1062605093824871,1.3952612112867833,0.2691199207848314,1.0198807811194683,-0.6851998901367189,98.68442847175864,41.88855879563121,0.375380430167317,6,-0.44499969482421875,-0.4850006103515625,0.7250003814697266,0.7250003814697266,0.25,3,0.018450137320888738,-1.4761766362099922,32.400001525878906,1.342866485013719,32.240001678466804,-2.304363690644022,32.0,0.018450137320888738
9933,2012-06-29,33.380001068115234,33.389999389648445,32.630001068115234,32.720001220703125,2969500.0,0.02644528284888903,1.2353007175033541,2.2758543579490147,79.41175187290861,64.49798036634675,-1.095337447430012,-1.512149091789535,-0.334997389170411,-0.44018887952914554,26.24417429416599,0.8699989318847727,0.18849025287560295,1.402000904083252,0.4359316750186224,2.368070133147885,0.9189662895509372,1.8850355186155667,-1.485584399414062,99.3828192515178,38.99303570027341,0.48303461453231633,6,-0.8000011444091797,-1.0250015258789062,-0.13500022888183594,-0.13500022888183594,-0.6200027465820384,4,-0.0032954046384569002,1.9032289820830415,32.52000045776367,-1.4761766362099922,32.400001525878906,1.342866485013719,32.240001678466804,-0.0032954046384569002
9934,2012-07-02,33.389999389648445,33.389999389648445,32.97999954223633,33.299999237060554,2117500.0,0.00029953029398677167,8.11109227313202,0.13636389908389446,81.60532322205245,66.96801490017153,-0.9882151097758296,-1.4516586011686705,-0.36629353889388483,-0.4304875475301415,24.22081987063312,0.4099998474121165,0.3202432575069807,1.3199992179870677,0.18914920424860782,2.4508492317255275,0.7545742111178342,1.8854242248562976,-1.3460244488525461,100.0,32.93869356259353,0.5654250068692307,7,-0.8099994659423899,-1.0349998474121165,-0.14499855041504617,-0.14499855041504617,-0.13000106811524859,0,-0.008385707829144051,1.2353007175033541,33.380001068115234,1.9032289820830415,32.52000045776367,-1.4761766362099922,32.400001525878906,-0.008385707829144051
9935,2012-07-03,33.43000030517578,33.47999954223633,33.290000915527344,33.419998168945305,1350900.0,0.0011979909032204805,2.454501317797198,0.11113465858525252,84.6416237839036,69.51344059011252,-0.9773643280153976,-1.4103914038155736,-0.40886853029179804,-0.45354962285095723,22.113849051508787,0.18999862670898438,0.4536213247110048,1.2625000953674288,0.015543564564488577,2.509456626170369,0.6390218299659622,1.885978360768899,-1.2514229194946296,96.42862008550384,21.612188328539133,0.6234782654014693,7,-0.8050003051757812,-1.0300006866455078,-0.1875,-0.1849994659423828,-0.2700004577636719,1,-0.014059264624964984,8.11109227313202,33.389999389648445,1.2353007175033541,33.380001068115234,1.9032289820830415,32.52000045776367,-0.014059264624964984
9936,2012-07-05,33.189998626708984,33.330001831054695,33.029998779296875,33.22999954223633,2472000.0,-0.0071792305197687645,1.4999682115836102,-3.9992372234906752,76.04160664816291,70.73817737778262,-0.6768567085085522,-1.116588109621084,-0.18621083640924496,-0.19144588238034999,20.302775858428667,0.40000152587890625,0.5543884728337716,0.9519985198974581,-0.36042954118436654,2.2644265809792863,0.2957844893565422,1.6082125504383704,-0.8552505822412115,79.28561502557203,2.567336650107123,0.656214030540914,7,-0.5649986267089844,-0.7899990081787109,0.0175018310546875,0.05500221252441406,0.12000274658203125,3,-0.021693203850465248,2.454501317797198,33.43000030517578,8.11109227313202,33.389999389648445,1.2353007175033541,33.380001068115234,-0.021693203850465248
9937,2012-07-06,32.990001678466804,33.200000762939446,32.880001068115234,33.189998626708984,1876500.0,-0.0060258197203189034,1.9090719933417797,4.999809269502016,70.23413184691987,71.83931149621789,-0.3804835904654027,-0.8490736392093012,-0.006884223333145201,0.030353240434301654,18.633829537909218,0.31999969482421164,0.5599325883901294,0.6815014839172449,-0.633581631253179,1.9965845990876687,0.02395992633203292,1.3390430415024568,-0.5178234542668037,42.35308901275541,-33.104260411285146,0.6575415575852113,7,-0.365001678466804,-0.5900020599365305,0.18749809265136008,0.24499893188476562,1.3599967956542827,4,-0.0060624659825344596,1.4999682115836102,33.189998626708984,2.454501317797198,33.43000030517578,8.11109227313202,33.389999389648445,-0.0060624659825344596
9938,2012-07-09,32.720001220703125,33.130001068115234,32.610000610351555,33.09999847412109,3031600.0,-0.008184311731633365,1.3636253294493317,1.9000152590219286,62.09152526737157,72.0084695771201,-0.007841252279852995,-0.5273518915629296,0.23050036446855415,0.31793308161982026,16.715483446523027,0.520000457763679,0.5615090701152496,0.36150093078613565,-0.9352851137914584,1.6582869753637297,-0.2868920915026578,1.0098939530749327,-0.12688443833876306,12.643763839257065,-57.59926229275284,0.6483930222887969,7,-0.02500152587890625,-0.32000160217285156,0.3249998092651367,0.4200000762939453,1.8199996948242188,0,0.0015280939851833875,1.9090719933417797,32.990001678466804,1.4999682115836102,33.189998626708984,2.454501317797198,33.43000030517578,0.0015280939851833875
9939,2012-07-10,32.610000610351555,33.060001373291016,32.139999389648445,33.029998779296875,3960700.0,-0.0033618767190621845,2.8333147897957267,1.1052663280262205,52.96295930001738,71.2728716896555,0.2210313907030823,-0.3543999912476963,0.30754641400864813,0.44457287115740485,15.416919683847746,0.920001983642571,0.5718533489552087,0.20000028610228782,-1.0474814919286928,1.447482064133272,-0.42374060291320603,0.8237411751177781,0.8699989318847727,35.0747139689065,-31.001578097340946,0.6237408890154916,7,0.17000007629395242,-0.21000099182128196,0.02750015258789773,0.34000015258789773,2.029998779296889,1,0.004599745733645522,1.3636253294493317,32.720001220703125,1.9090719933417797,32.990001678466804,1.4999682115836102,33.189998626708984,0.004599745733645522
9940,2012-07-11,32.860000610351555,33.0,32.490001678466804,32.689998626708984,2191600.0,0.007666359868777173,1.2666553638790852,-0.40476839237054846,58.94741068918901,70.33670656995628,0.07624499845989874,-0.5241621136121566,0.027462073585425628,0.20932192017076545,13.782092240691107,0.509998321533196,0.6151886975321474,0.38200025558470685,-0.8033418731579189,1.5673423843273362,-0.2106708087866096,0.9746713199560197,0.5931989288330115,60.50418013027525,-3.459434386442233,0.5926710643713143,7,-0.07999992370604758,-0.46000099182128196,-0.32000064849852805,0.09000015258789773,1.9399986267089986,2,0.012172784654654878,2.8333147897957267,32.610000610351555,1.3636253294493317,32.720001220703125,1.9090719933417797,32.990001678466804,0.012172784654654878
9941,2012-07-12,32.77000045776367,32.880001068115234,32.61999893188477,32.759998321533196,1550900.0,-0.0027388968629395993,1.2608551431319248,0.05883540895325866,61.99265213045972,69.769887195665,0.2506024534211093,-0.34389404004025437,0.09248185907907214,0.3002851031706868,11.942720014179267,0.26000213623046164,0.6672420741940286,0.2235000610351534,-0.8528733997034266,1.2998735217737298,-0.3146866693341366,0.7616867914044434,0.6569350784301733,59.43398602958918,-5.495573664215115,0.5381867303692887,7,0.03999900817871094,-0.37000083923339844,-0.2775001525878906,0.18000030517578125,2.029998779296882,3,0.011901110289915806,1.2666553638790852,32.860000610351555,2.8333147897957267,32.610000610351555,1.3636253294493317,32.720001220703125,0.011901110289915806
9942,2012-07-13,33.34999847412109,33.380001068115234,32.75,32.77000045776367,2120400.0,0.017699054264737057,-1.0322650111672378,57.98741418760112,69.96899819894291,68.72069234300216,-0.2226979898358934,-0.8360156588885985,-0.5056271646245136,-0.2777624814917701,10.250221380452235,0.6300010681152344,0.7267528784495525,0.7204981803893986,-0.3335658010636138,1.774562161842411,0.19346618966289242,1.2475301711159048,0.05119833914184824,97.58043924333678,29.31153479641435,0.527031990726506,7,-0.5399990081787038,-0.9499988555908132,-0.8574981689453054,-0.3999977111816335,1.5100021362304688,4,-0.0011993134230907643,1.2608551431319248,32.77000045776367,1.2666553638790852,32.860000610351555,2.8333147897957267,32.610000610351555,-0.0011993134230907643
9943,2012-07-16,33.09999847412109,33.400001525878906,33.060001373291016,33.330001831054695,1837000.0,-0.007496252217042643,-1.1935666469777515,-0.39655886821494224,66.081857647022,66.99586283466543,-0.018543299539317104,-0.5081051020619611,-0.278306149909767,-0.028204037283884986,8.685440477421484,0.3400001525878906,0.7526932457006978,0.40449829101562074,-0.5891754787156671,1.3981720607469086,-0.09233859385002319,0.9013351758812647,-0.959999084472642,76.19027435498353,2.7587137177593775,0.49683688486564365,7,-0.28999900817870383,-0.6999988555908132,-0.6074981689453054,-0.14999771118163352,1.710002899169929,0,0.03776435219407337,-1.0322650111672378,33.34999847412109,1.2608551431319248,32.77000045776367,1.2666553638790852,32.860000610351555,0.03776435219407337
9944,2012-07-17,33.06999969482422,33.290000915527344,32.75,33.189998626708984,1759500.0,-0.0009063075734073722,2.3749687079046815,0.5217268716621564,62.92833706286889,64.58327542121714,-0.04325921468755212,-0.4134574571262135,-0.2776053715183906,-0.005691616802302235,7.591559170917614,0.5400009155273438,0.7752406283256903,0.3199995040893526,-0.6269062171842634,1.2669052253629651,-0.15345335654745185,0.7934523647261571,-0.9048002624511682,63.73605644076081,-11.163346302845063,0.47345286063680697,7,-0.2999992370605469,-0.6700000762939453,-0.5774993896484375,-0.11999893188476562,1.5800018310546875,1,0.0444512015200651,-1.1935666469777515,33.09999847412109,-1.0322650111672378,33.34999847412109,1.2608551431319248,32.77000045776367,0.0444512015200651
9945,2012-07-18,33.259998321533196,33.360000610351555,32.939998626708984,33.0,1348700.0,0.005745347095927444,-1.2105305425889301,-2.1666719649044137,63.27157986448378,63.164383556363894,-0.2904528316089241,-0.5688256808133829,-0.5036801881551511,-0.2048621586205499,7.745889500129128,0.420001983642571,0.6756488700855172,0.46949825286864666,-0.49254871481642226,1.4315452205537191,-0.011525230973887801,0.9505217367111811,-1.0701028472900305,82.05093092975493,7.4439494353508024,0.4810234838425362,7,-0.48999786376952414,-0.8599987030029226,-0.8399982452392507,-0.3099975585937429,1.44000244140625,2,0.04149131502576808,2.3749687079046815,33.06999969482422,-1.1935666469777515,33.09999847412109,-1.0322650111672378,33.34999847412109,0.04149131502576808
9946,2012-07-19,33.580001831054695,33.580001831054695,33.139999389648445,33.220001220703125,1883100.0,0.009621272569767969,1.444453863433973,1.3846266707748938,65.4070028554796,62.62803589064831,-0.6138717147370087,-0.8347539375967372,-0.8529165926749229,-0.5292361572185484,7.930308089666072,0.44000244140625,0.572080177997293,0.7280015945434641,-0.2719893752337299,1.7279925643206582,0.22800610965487067,1.2279970794320576,-1.3659042357788138,100.0,27.263882171898928,0.49999548488859646,7,-0.720001220703125,-1.1300010681152415,-1.2725019454956126,-0.6300010681152415,1.4099998474121094,3,0.036331070264493226,-1.2105305425889301,33.259998321533196,2.3749687079046815,33.06999969482422,-1.1935666469777515,33.09999847412109,0.036331070264493226
9947,2012-07-20,33.189998626708984,33.5,33.09000015258789,33.5,2206800.0,-0.011614150776639853,1.6451485879529932,-0.8611134658585003,46.801307014929975,60.929122751488144,-0.21513974812850734,-0.3799596274250874,-0.49953751824344295,-0.14000783365240466,8.085767195537787,0.490001678466804,0.4410700699619312,0.2844984054565458,-0.6637505345127153,1.2327473454258104,-0.18962606452808473,0.7586228754411763,-0.9212648620019479,53.01176578729617,-15.678168071054785,0.47412446998463187,7,-0.32999801635741477,-0.7349977493286133,-0.9024982452392578,-0.23999786376953125,2.19000244140625,4,0.048508607320518315,1.444453863433973,33.580001831054695,-1.2105305425889301,33.259998321533196,2.3749687079046815,33.06999969482422,0.048508607320518315
9948,2012-07-23,32.84999847412109,33.02000045776367,32.65999984741211,32.860000610351555,1860600.0,-0.010244054433744099,1.18180977481842,0.032264812649972316,41.8181755129027,59.69081344180873,0.16230817698538402,0.023462647813488502,-0.21376265490022917,0.19451810106644274,8.469259704205589,0.529998779296875,0.3460976512161267,-0.09500160217285725,-0.9568348524738184,0.7668316481281039,-0.5259182273233378,0.3359150229776233,-0.5288139867601416,20.651980113859246,-42.25664733146079,0.4309166251504816,7,0.18500328063966265,-0.2749977111816335,-0.5624980926513601,0.10000228881836648,2.6300010681152415,0,0.061187282483861516,1.6451485879529932,33.189998626708984,1.444453863433973,33.580001831054695,-1.2105305425889301,33.259998321533196,0.061187282483861516
9949,2012-07-24,32.52000045776367,32.939998626708984,32.34000015258789,32.90999984741211,1922600.0,-0.01004560218221573,1.6666779695500322,38.991609458428684,37.32590795635307,57.2884242492714,0.5343943798946142,0.4157299378982344,0.05802455671322093,0.5196221432065471,8.432630704083168,0.5999984741210938,0.27127348320018996,-0.4509996414184556,-1.2190694198469458,0.3170701370100346,-0.8350345306326972,-0.06696475220421405,1.0600013732910227,14.516133994136366,-42.328548072883976,0.384034889214245,7,0.4400005340576172,0.05500030517578125,-0.2325000762939453,0.43000030517578125,2.829998016357422,1,0.07041823134355574,1.18180977481842,32.84999847412109,1.6451485879529932,33.189998626708984,1.444453863433973,33.580001831054695,0.07041823134355574
9950,2012-07-25,32.59000015258789,32.860000610351555,32.380001068115234,32.75,1789000.0,0.0021525121106664713,1.52630627917488,0.4102566610587269,41.22808778716209,54.981250433349445,0.47166837951149887,0.39346904637790914,-0.0718621443595282,0.4446068394121738,8.83494449780553,0.479999542236321,0.24525009249719432,-0.39849987030029155,-1.110332264553513,0.3133325239529299,-0.7544160674269023,-0.042583673173680836,0.9652016448974692,20.161263032249416,-32.446698496361485,0.35591619712661243,7,0.37000083923339844,0.08500099182128906,-0.2849998474121094,0.3600006103515625,2.5,2,0.06320961533126712,1.6666779695500322,32.52000045776367,1.18180977481842,32.84999847412109,1.6451485879529932,33.189998626708984,0.06320961533126712
9951,2012-07-26,32.75,33.0,32.709999084472656,32.880001068115234,1720200.0,0.004909476730990514,-1.761875351946377,0.8125074505877024,46.44968043455924,52.36799290397349,0.34479163597558227,0.2751412759514267,-0.2853216905155449,0.2828658906467325,9.462094097454257,0.4099998474121094,0.2686227497411551,-0.25599994659423686,-0.9226928501753093,0.4106929569868356,-0.5893463983847766,0.07734650519630293,0.780897764587408,35.34481908138132,-17.793607391176494,0.33334645179053657,7,0.21000099182128906,-0.07499885559082031,-0.3099994659423828,0.20000076293945312,2.3899993896484446,3,0.05954200802868548,1.52630627917488,32.59000015258789,1.6666779695500322,32.52000045776367,1.18180977481842,32.84999847412109,0.05954200802868548
9952,2012-07-27,33.11999893188477,33.209999084472656,32.84000015258789,32.880001068115234,1797500.0,0.011297677309458631,-1.3124955296473786,-1.8461222453711044,55.74709430744061,51.219685866242216,-0.06846338678245445,-0.05017502870743584,-0.702359381490453,-0.0808324039749877,9.690582738338646,0.45999908447265625,0.2626215674583108,0.08399906158447834,-0.5434565587479057,0.7114546819168623,-0.22972874858171366,0.39772687175067034,0.38708088046264777,89.65514217438093,30.09754239534479,0.31372781016619206,7,-0.15999794006348367,-0.44499778747559304,-0.6724987030029368,-0.1699981689453196,2.0,4,0.05646143740607945,-1.761875351946377,32.75,1.52630627917488,32.59000015258789,1.6666779695500322,32.52000045776367,0.05646143740607945
9953,2012-07-30,33.27000045776367,33.470001220703125,32.990001678466804,33.09000015258789,1954400.0,0.004529031724529897,-1.5263316401309623,0.750007947356687,59.374996613373014,50.82487026074267,-0.21435595983533773,-0.2201260412425654,-0.8870208016649315,-0.22631152267754828,8.88193029001949,0.479999542236321,0.26012016571373664,0.23950061798095845,-0.377093094994315,0.8560943309562319,-0.06879623850667826,0.5477974744685952,0.2137377613885576,82.30083416885252,18.83474502661867,0.3082968564876368,7,-0.3099994659423828,-0.5949993133544922,-0.8575000762939453,-0.31999969482421875,1.4399986267089844,0,0.06342051642079816,-1.3124955296473786,33.11999893188477,-1.761875351946377,32.75,1.52630627917488,32.59000015258789,0.06342051642079816
9954,2012-07-31,33.110000610351555,33.360000610351555,33.02000045776367,33.25,1515000.0,-0.004809132708466168,-1.1250029802350365,-0.7777730682830047,53.64431454456077,49.75517411408457,-0.05373620859109707,-0.08661957715064972,-0.7513595780391782,-0.061875401771338545,8.02957725856826,0.3400001525878835,0.16920451341946574,0.09350070953368572,-0.5010451256309167,0.6880465446982882,-0.20377220804861906,0.3907736271159905,0.3600006103515696,66.97242569215682,3.0023087169019504,0.297272917582302,7,-0.14999961853026633,-0.4349994659423757,-0.7175006866455007,-0.15999984741210227,2.069999694824226,1,0.07157954962839264,-1.5263316401309623,33.27000045776367,-1.3124955296473786,33.11999893188477,-1.761875351946377,32.75,0.07157954962839264
9955,2012-08-01,32.959999084472656,33.490001678466804,32.75,33.18000030517578,1749500.0,-0.004530399369186422,-1.3125074505877246,1.5714441416892935,52.72204205346476,48.345734024971804,0.055021287741666924,0.027790052722863834,-0.6069868185757485,0.09109648340381682,7.167110457846107,0.740001678466804,0.10079246265856767,-0.03300075531005575,-0.5949929379678736,0.528991427347762,-0.31399684663896466,0.24799533601885315,-0.6199989318847656,32.0511754608185,-31.150490347486752,0.28099609132890896,8,-0.03999900817871094,-0.2149982452392578,-0.6049985885620117,-0.009998321533203125,2.0800018310546875,2,0.07251211941854563,-1.1250029802350365,33.110000610351555,-1.5263316401309623,33.27000045776367,-1.3124955296473786,33.11999893188477,0.07251211941854563
9956,2012-08-02,32.470001220703125,32.90999984741211,32.240001678466804,32.77000045776367,1896100.0,-0.014866440454495256,1.310346415158845,1.3636253294492995,37.05886972814697,47.263240993107026,0.41460764522619087,0.48599925884779793,-0.12584849946213694,0.5814052540668797,7.240285962921152,0.7199974060058523,0.03579873498782149,-0.4869987487792997,-1.0868261772559507,0.11282867969735122,-0.7869124630176216,-0.1870850345409778,1.020000457763679,18.39996337890568,-38.78194632236338,0.29991371423832375,8,0.395000457763679,0.3600006103515696,-0.3300004005432129,0.4799995422363281,2.2399978637695312,3,0.08068983164109755,-1.3125074505877246,32.959999084472656,-1.1250029802350365,33.110000610351555,-1.5263316401309623,33.27000045776367,0.08068983164109755
9957,2012-08-03,32.790000915527344,33.360000610351555,32.75,32.84999847412109,1634800.0,0.009855241231718326,-7.714332425068019,0.19999237058604247,45.53317796051196,47.67601904284138,0.035650358080559386,0.1583673302334887,-0.4431124988741786,0.2623030040043517,7.322385445331718,0.8899993896484304,-0.042397491064548376,-0.15699901580810405,-0.7611628206689147,0.4471647890527066,-0.45908091823851294,0.14508288662230484,0.7000007629394602,43.99993896484318,-10.332331368002542,0.30208190243040545,8,0.07500076293946023,0.040000915527350855,-0.6875009536743164,0.15999984741210938,1.7999992370605469,4,0.07166814298587854,1.310346415158845,32.470001220703125,-1.3125074505877246,32.959999084472656,-1.1250029802350365,33.110000610351555,0.07166814298587854
9958,2012-08-06,32.77000045776367,33.200000762939446,32.689998626708984,32.900001525878906,1627700.0,-0.0006099559989399816,-2.517198742485778,2.166772634791711,45.66475454207687,48.60255755236626,0.04817594910693401,0.19215768985453963,-0.4250657609071453,0.283572771760376,7.825783202469248,0.5100021362304616,-0.16507553161313382,-0.17949943542480185,-0.7801116568638236,0.42111278601421986,-0.4798055461443127,0.12080667529470901,0.6950012207031335,42.39990234374943,-10.29907614402316,0.30030611071951113,8,0.0950012207031321,0.09000015258789773,-0.7150001525878906,0.18000030517578125,1.8699989318847727,0,0.07171188407976814,-7.714332425068019,32.790000915527344,1.310346415158845,32.470001220703125,-1.3125074505877246,32.959999084472656,0.07171188407976814
9959,2012-08-07,32.759998321533196,32.889999389648445,32.439998626708984,32.759998321533196,1667000.0,-0.0003052223402733034,2.461515889550426,-0.0,42.37806367275551,48.730332650765526,0.10706048441657856,0.22553684915578032,-0.4178186248194322,0.29208449537877357,7.598908885600461,0.45000076293946023,-0.18811488591005343,-0.19700145721436257,-0.783340241898685,0.38933732746995986,-0.49017084955652024,0.09616793512779509,0.6805033569336061,41.59973144531136,-7.081296969512962,0.29316939234216083,8,0.10500335693360796,0.10000228881837359,-0.2924985885620046,0.1900024414062571,1.9099998474121094,1,0.059523835862278496,-2.517198742485778,32.77000045776367,-7.714332425068019,32.790000915527344,1.310346415158845,32.470001220703125,0.059523835862278496
9960,2012-08-08,33.259998321533196,33.34999847412109,32.77000045776367,32.779998779296875,2061900.0,0.015262516044494134,-1.320009765699478,100.0,45.37567570249337,48.61099879164709,-0.32174003450137434,-0.2560896842392282,-0.909662197977859,-0.20268143009487005,7.027269350859862,0.5900001525878906,-0.15258553181605095,0.2829986572265568,-0.31654800121540205,0.8825453156685157,-0.016774671994419066,0.5827719864475327,0.1564933569336091,91.0712156974941,46.86243977160821,0.299773329220979,8,-0.39499664306639204,-0.3999977111816264,-0.7924985885620046,-0.3099975585937429,1.290000915527358,2,0.05772706195236155,2.461515889550426,32.759998321533196,-2.517198742485778,32.77000045776367,-7.714332425068019,32.790000915527344,0.05772706195236155
9961,2012-08-09,33.15999984741211,33.290000915527344,33.040000915527344,33.290000915527344,630200.0,-0.0030065688264435675,2.8461222453710495,-0.27083581686257147,49.526832860808,47.91985863091013,-0.17597231147366443,-0.13215078706866024,-0.786059834518575,-0.10292706836923315,6.4247377053472805,0.25,-0.06743954013558806,0.16350021362304545,-0.43306051671170565,0.7600609439577966,-0.13478015154433365,0.46178057879042456,0.23296203105469715,78.26083350955598,33.71292290231257,0.29828036516737655,8,-0.2949981689453054,-0.29999923706053977,-0.6475000381469727,-0.20999908447265625,1.4599990844726634,3,0.05669484549958326,-1.320009765699478,33.259998321533196,2.461515889550426,32.759998321533196,-2.517198742485778,32.77000045776367,0.05669484549958326
9962,2012-08-10,33.310001373291016,33.34999847412109,32.950000762939446,33.09000015258789,888500.0,0.0045235683525075565,1.6666920983699542,-1.6923031779101498,57.7181706347633,47.73576685550905,-0.33099534146545295,-0.3007205324977491,-0.9034578452412205,-0.24990783669325367,6.768532959695062,0.3999977111816406,0.003205788192552461,0.3155015945434556,-0.27631883889084463,0.9073220279777559,0.019591377826309042,0.6114118112606022,0.05990130117579184,95.6047134575004,46.04988805852461,0.2959102167171487,8,-0.44499969482421164,-0.450000762939446,-0.7975015640258789,-0.3600006103515625,1.6099967956542898,4,0.04202935014899767,2.8461222453710495,33.15999984741211,-1.320009765699478,33.259998321533196,2.461515889550426,32.759998321533196,0.04202935014899767
9963,2012-08-13,34.34999847412109,34.529998779296875,33.84999847412109,33.93000030517578,4198200.0,0.03122176697548773,-1.3448212359579792,1.909071993341624,74.7967303173436,50.08603527470714,-1.3429047197570512,-1.3094029729212053,-1.8861663020234332,-1.278730294756329,7.567238438429335,1.2199974060058594,0.07153734947436163,1.2929986953735266,0.4454864213772538,2.1405109693697995,0.8692425583753902,1.716754832371663,-2.1099967956542827,91.38754583568296,35.85558300203683,0.4237561369981367,8,-0.9649982452392507,-1.0149993896484304,-1.83749866485595,-1.3999977111816335,0.790000915527358,0,0.00698694873735195,1.6666920983699542,33.310001373291016,2.8461222453710495,33.15999984741211,-1.320009765699478,33.259998321533196,0.00698694873735195
9964,2012-08-14,34.540000915527344,34.799999237060554,34.310001373291016,34.509998321533196,2746100.0,0.00553136680775701,-1.2790784325902336,0.071435059037257,75.59055196947442,52.62698082093044,-1.4625304020356822,-1.4584030449729255,-2.0225834071805195,-1.456020441003858,8.181986348360065,0.48999786376953836,0.08280113365897535,1.409501075744629,0.3331628190264482,2.4858393324628096,0.8713319473855421,1.9476702041037157,-2.2541992950439393,87.19219320795531,26.06304602739661,0.5381691283590893,8,-1.0200004577636648,-1.0700016021728445,-1.9925012588500977,-1.5900001525878906,0.5999984741211009,1,0.0028951497241027635,-1.3448212359579792,34.34999847412109,1.6666920983699542,33.310001373291016,2.8461222453710495,33.15999984741211,0.0028951497241027635
9965,2012-08-15,34.639999389648445,34.65999984741211,34.509998321533196,34.560001373291016,1497200.0,0.0028951497241027635,1.5000476841403734,2.666369993642326,75.19999186197921,56.86488328024514,-1.4518355886849434,-1.5280587321401171,-2.064473095854531,-1.5437137715241178,8.987594567419515,0.15000152587891336,0.07208989932106391,1.4404994964599709,0.16981852771868944,2.711180465201256,0.8051590120893266,2.075839980830615,-2.253629864501953,91.35135246594614,25.846944087471613,0.6353404843706421,8,-1.020000457763679,-1.1199989318847656,-2.049999237060554,-1.6899986267089915,0.45999908447264204,2,0.0008660155838751127,-1.2790784325902336,34.540000915527344,-1.3448212359579792,34.34999847412109,1.6666920983699542,33.310001373291016,0.0008660155838751127
9966,2012-08-16,34.799999237060554,34.830001831054695,34.40999984741211,34.56999969482422,2123700.0,0.004618933320764462,1.896518158978111,2.8750655667348486,73.72881173288505,59.99773147717548,-1.39306313437924,-1.6780053197975562,-2.17297828156007,-1.6906725100635924,10.111961259301147,0.42000198364258523,0.10662487787318042,1.5394994735717873,0.08768465052349228,2.991314296620086,0.8135920620476398,2.265406885095935,-2.317084523437501,98.40411824743168,34.46936720191283,0.7259074115241488,8,-1.164999008178718,-1.2649974822998047,-2.2099990844726634,-1.8499984741211009,0.3899993896484304,3,-0.00718390820347381,1.5000476841403734,34.639999389648445,-1.2790784325902336,34.540000915527344,-1.3448212359579792,34.34999847412109,-0.00718390820347381
9967,2012-08-17,34.799999237060554,34.919998168945305,34.650001525878906,34.889999389648445,1688800.0,0.0,2.6000101726818516,-0.39130579005853533,72.56635773989842,62.98679849915564,-1.2046418472552176,-1.63503266671475,-2.1139743026650635,-1.679894041040427,11.449341592011422,0.26999664306639914,0.163161470910687,1.4589994430542035,-0.14673848880352836,3.064737374911939,0.6561304771253376,2.2618684089830694,-2.176259296391599,88.78514335422636,26.051065814920193,0.8028689659288675,8,-1.1200008392334055,-1.2199993133544993,-2.194999694824226,-1.8499984741211009,0.030002593994140625,4,-0.0051724226759203296,1.896518158978111,34.799999237060554,1.5000476841403734,34.639999389648445,-1.2790784325902336,34.540000915527344,-0.0051724226759203296
9968,2012-08-20,34.860000610351555,34.860000610351555,34.68000030517578,34.75,1261500.0,0.0017241774312197755,2.2727146622280645,-1.2222269317169558,76.59573727990141,66.78876223328297,-1.047114577651584,-1.6197755271235224,-2.11757123091229,-1.7284989704164602,12.031554813612036,0.18000030517577414,0.33678585899512825,1.4185007095336815,-0.30512146833098797,3.1421228873983473,0.5566896206013467,2.280311798466016,-2.052560011420489,90.16428298948752,26.811067825656437,0.8618110889323334,8,-1.0150012969970632,-1.2800006866455007,-2.2550010681152273,-1.9099998474121023,0.0,0,0.0017211003311323747,2.6000101726818516,34.799999237060554,1.896518158978111,34.799999237060554,1.5000476841403734,34.639999389648445,0.0017211003311323747
9969,2012-08-21,34.810001373291016,34.97999954223633,34.799999237060554,34.880001068115234,1596000.0,-0.001434286752298397,-2.999830465373026,-0.6363573311139266,78.99691356179287,70.52445532876068,-0.7551541856270916,-1.4645046036362999,-2.006072317564076,-1.669513724691356,12.128012963383531,0.18000030517577414,0.4655486533168087,1.2540014266967745,-0.5155110577007704,3.0235139110943194,0.3692451844979985,2.1387576688955505,-1.8335561687588111,70.17574386636505,2.744762333295526,0.8847562421987732,8,-0.845001220703125,-1.2000007629394531,-2.2050018310546875,-1.8600006103515625,-0.060001373291015625,1,0.009479977114009275,2.2727146622280645,34.860000610351555,2.6000101726818516,34.799999237060554,1.896518158978111,34.799999237060554,0.009479977114009275
9970,2012-08-22,34.650001525878906,34.860000610351555,34.59000015258789,34.720001220703125,1437700.0,-0.004596375785692275,-1.842073562479848,1.0,88.1118853136856,74.81168337908042,-0.42158085586992655,-1.203990870622249,-1.7825849847417459,-1.5120649925944463,12.046648254571158,0.27000045776366477,0.6058110739937774,0.9910015106201158,-0.7815721237879387,2.7635751450281703,0.10471469341608497,1.8772883278241466,-1.47320088757629,42.10558016891756,-30.22512709344806,0.8862868172040275,8,-0.6850013732910156,-1.0400009155273438,-2.0650014877319336,-1.7000007629394531,0.1699981689453125,2,0.01414135186699994,-2.999830465373026,34.810001373291016,2.2727146622280645,34.860000610351555,2.6000101726818516,34.799999237060554,0.01414135186699994
9971,2012-08-23,34.700000762939446,34.81999969482422,34.310001373291016,34.549999237060554,1655000.0,0.001442979361002239,1.6153801009429163,-2.1428882833785434,86.8725817545546,78.05106239239058,-0.2572060945156309,-1.1598780446132224,-1.7639829620632312,-1.5640312118986088,12.083184638070843,0.5099983215332031,0.7765521782243852,0.9435007095336871,-0.8330635977327034,2.7200650168000777,0.0552185559004883,1.831782863166886,-1.3428802342434594,58.20902320708633,-16.973946554453292,0.8882821536331961,8,-0.2850017547607351,-1.0900001525878835,-2.1150007247924734,-1.749999999999993,0.34000015258789773,3,0.01152731130798279,-1.842073562479848,34.650001525878906,-2.999830465373026,34.810001373291016,2.2727146622280645,34.860000610351555,0.01152731130798279
9972,2012-08-24,34.990001678466804,35.0,34.630001068115234,34.72999954223633,1907900.0,0.00835737490349242,1.6428610354223434,1.733329942526024,88.81120186946825,79.60822589818221,-0.3171940423922024,-1.3729940066613793,-1.9899473991424301,-1.8565681287610332,12.727759323223376,0.3699989318847656,0.9214971615779604,1.1400014877319435,-0.6915009482921803,2.9715039237560674,0.2242502697198816,2.0557527057440055,-1.4705932484167832,98.55096500975894,18.427151501597095,0.9157512180120626,8,-0.33500099182129617,-1.3700008392334055,-2.335000991821296,-2.040000915527351,0.18999862670897727,4,0.005715831341764677,1.6153801009429163,34.700000762939446,-1.842073562479848,34.650001525878906,-2.999830465373026,34.810001373291016,0.005715831341764677
9973,2012-08-27,35.380001068115234,35.459999084472656,34.939998626708984,35.0,2363200.0,0.01114602374793372,-1.0799859620211638,1.4615305613427225,90.43216780911469,81.2572943248089,-0.6098553949673757,-1.6831061215766567,-2.3129596077138146,-2.241911600274449,14.210386555707503,0.5200004577636719,1.0812740530662452,1.4245008468627915,-0.5067002213723626,3.3557019150979457,0.4589003127452145,2.3901013809803686,-1.682921649671215,93.04363690644021,7.71438167353466,0.9656005341175776,8,-0.49500083923339844,-1.5300006866455078,-2.7225003242492676,-2.4300003051757812,-0.020000457763671875,0,-0.015545483902096424,1.6428610354223434,34.990001678466804,1.6153801009429163,34.700000762939446,-1.842073562479848,34.650001525878906,-0.015545483902096424
9974,2012-08-28,35.47999954223633,35.599998474121094,35.150001525878906,35.2599983215332,2122600.0,0.0028264124110277677,-1.0454647916630542,0.5789489534708628,89.08457893209872,82.80002622148885,-0.628596331224216,-1.6827204033939154,-2.3498753265167522,-2.334869006106331,15.838227077984907,0.4499969482421875,1.218995585606649,1.4059993743896513,-0.5962986358746605,3.408297384653963,0.4048503692574954,2.407148379521807,-1.5361113705482978,90.69773631215531,5.843030540910831,1.0011490051321568,8,-0.5249996185302734,-1.5599994659423828,-2.6749982833862305,-2.529998779296875,-0.3600006103515554,1,-0.017474603717136716,-1.0799859620211638,35.380001068115234,1.6428610354223434,34.990001678466804,1.6153801009429163,34.700000762939446,-0.017474603717136716
9975,2012-08-29,35.349998474121094,35.52000045776367,35.02000045776367,35.36000061035156,2383200.0,-0.0036640662286502312,2.0302862163036943,-0.045464003329171866,88.15330037894465,84.40274718216213,-0.4328045635388307,-1.4382244999092961,-2.172153359362042,-2.1935615601334177,16.87229211539388,0.5,1.2011248499889007,1.1564983367919908,-0.8511321434034187,3.1641288169874002,0.1526830966942896,2.160313576889692,-1.1411326540437727,80.62011148403886,-4.859293055087647,1.0038152400977036,8,-0.39499855041503906,-1.4299983978271484,-2.5824975967407227,-2.3999977111816406,-0.029998779296875,2,-0.016973083451766957,-1.0454647916630542,35.47999954223633,-1.0799859620211638,35.380001068115234,1.6428610354223434,34.990001678466804,-0.016973083451766957
9976,2012-08-30,35.09000015258789,35.2599983215332,34.68000030517578,35.20000076293945,2053700.0,-0.007354974052503627,4.043554700457772,10.99771167048055,79.86579414942383,85.2137956721094,-0.14230884238960329,-1.0243998633279432,-1.8632475745429247,-1.919981455910559,16.74206227716756,0.6699981689453125,1.1577156745486405,0.7655000686645508,-1.105908054726136,2.6369081920552375,-0.17020399303079614,1.7012041303598977,-0.6585531078635682,47.422712846912255,-35.25673337774207,0.9357040616953447,8,-0.13500022888183594,-1.1700000762939453,-2.2724990844726562,-2.1399993896484375,0.22999954223632812,3,-0.007694512869466541,2.0302862163036943,35.349998474121094,-1.0454647916630542,35.47999954223633,-1.0799859620211638,35.380001068115234,-0.007694512869466541
9977,2012-08-31,35.139999389648445,35.45000076293945,34.919998168945305,35.11999893188477,2147600.0,0.0014248856324632353,-1.523809956312703,-0.1818213344430573,69.8492905422247,84.46419047903422,-0.1553431223282118,-0.9373759198041611,-1.8553352797729232,-1.9580460286054162,17.710508176919152,0.5300025939941477,1.1126001624715443,0.6979993820190487,-1.059362666698874,2.4553614307369713,-0.18068164233991268,1.57668040637801,-0.5215841162206374,50.000000000000774,-30.27347846650273,0.8786810243589621,8,-0.18499946594238992,-1.2199993133544993,-2.3224983215332102,-2.1899986267089915,-0.04000091552735796,4,-0.002845716444450419,4.043554700457772,35.09000015258789,2.0302862163036943,35.349998474121094,-1.0454647916630542,35.47999954223633,-0.002845716444450419
9978,2012-09-04,35.11999893188477,36.27999877929688,34.970001220703125,36.22000122070313,5064900.0,-0.0005691650003147863,1.1475415474571353,-54.99885561701316,65.93404750776068,83.01276091747508,-0.10569875202379819,-0.771866528923546,-1.774527490350927,-1.9261060450924177,18.997785717519644,1.309997558593757,1.0681952557838699,0.5604990005493207,-1.032743434098606,2.1537414351972473,-0.23612221677464618,1.3571202178732875,-0.4399986267089915,27.499940395298704,-49.75449917329583,0.796621217323964,9,0.17500114440917258,-0.8599987030029297,-2.3024978637695384,-2.174999237060554,-0.11999893188477273,1,0.0017084674007930012,-1.523809956312703,35.139999389648445,4.043554700457772,35.09000015258789,2.0302862163036943,35.349998474121094,0.0017084674007930012
9979,2012-09-05,34.709999084472656,35.22999954223633,34.540000915527344,35.139999389648445,4449400.0,-0.01167425569138858,1.2622883157815743,0.39090855496100996,51.64318744336137,78.96068337632795,0.32254281787415096,-0.2195431599463049,-1.3052965103370582,-1.504353842229989,19.592447324077224,0.6899986267089844,1.0224524902408945,0.052999114990235796,-1.2966067312957748,1.4026049612762463,-0.6218038081527695,0.7278020381332411,1.5699996948242259,9.770021704338635,-62.98720219308552,0.674802923143005,9,0.5850009918212891,-0.4499988555908132,-1.8924980163574219,-1.8349990844726562,0.17000198364257812,2,0.018726636215028902,1.1475415474571353,35.11999893188477,-1.523809956312703,35.139999389648445,4.043554700457772,35.09000015258789,0.018726636215028902
9980,2012-09-06,35.18000030517578,35.25,34.75,34.75,2152500.0,0.013540801875542963,-1.3255797448590336,-0.9999999999999835,57.786911516170925,75.72894223872976,-0.0719367840891465,-0.5674193167533517,-1.7171210807207018,-1.9639018538566546,21.18088070706099,0.5400009155273438,0.9689588065907202,0.4270002365112333,-0.768554343674758,1.6225548166972246,-0.17077705358175876,1.0247775266042254,1.0999984741211009,36.78161927520648,-31.379342743935666,0.5977772900929949,9,0.22999954223632812,-0.9200000762939382,-2.362499237060547,-2.345001220703125,-0.5,3,-0.0017055535182067816,1.2622883157815743,34.709999084472656,1.1475415474571353,35.11999893188477,-1.523809956312703,35.139999389648445,-0.0017055535182067816
9981,2012-09-07,35.040000915527344,35.25,34.81999969482422,35.20000076293945,2128100.0,-0.003979516442125797,2.3077160086271404,-0.37209240432213764,54.65119889521538,71.93338635270166,0.1356260831112337,-0.2944500066609024,-1.524530431845605,-1.8208633949363744,22.855155003835502,0.43000030517578125,0.9088643790749273,0.19300079345703125,-0.7425447173042485,1.128546304218311,-0.2747719619236122,0.6607735488376747,1.2051979064941492,28.735667463223084,-35.295623745603564,0.46777275538064084,9,0.3699989318847656,-0.7800006866455007,-2.207500457763672,-2.280000686645508,-0.20999908447264914,4,0.007990832533705694,-1.3255797448590336,35.18000030517578,1.2622883157815743,34.709999084472656,1.1475415474571353,35.11999893188477,0.007990832533705694
9982,2012-09-10,34.709999084472656,35.09000015258789,34.669998168945305,35.09000015258789,2084600.0,-0.00941786022923452,1.210530542589005,2.375008940705243,47.36839287387412,67.14852247100825,0.47129425650622636,0.15369385130381374,-1.1485561899327763,-1.4893912356434669,24.33017816149973,0.42000198364258523,0.8314614041450454,-0.20700092315674112,-0.8080211284112124,0.3940192820977302,-0.5075110257839768,0.09350917947049453,1.5010957794189537,9.770021704338635,-48.850697624354396,0.30051010262723465,9,0.7000007629394531,-0.35000038146972656,-1.862497329711907,-2.259998321533203,0.29000091552734375,0,0.01757420416137223,2.3077160086271404,35.040000915527344,-1.3255797448590336,35.18000030517578,1.2622883157815743,34.709999084472656,0.01757420416137223
9983,2012-09-11,34.59000015258789,34.799999237060554,34.540000915527344,34.68000030517578,2086100.0,-0.0034571862590007107,-1.7368442186841955,0.23684184108818954,46.232853447600164,62.38721963939731,0.5223806955852268,0.3084072124154318,-1.0107560255609798,-1.3708402883780622,24.41771822700153,0.25999832153321023,0.7630425619316838,-0.3389999389648466,-0.9006475602312776,0.22264768230158438,-0.6198237495980621,-0.058176128331631105,1.5876728323364375,7.042155145549693,-48.046652556335154,0.28082381063321593,9,0.8199996948242188,-0.23000144958496094,-1.7424983978271413,-2.1399993896484375,0.5999984741210938,1,0.014744097117184829,1.210530542589005,34.709999084472656,2.3077160086271404,35.040000915527344,-1.3255797448590336,35.18000030517578,0.014744097117184829
9984,2012-09-12,34.639999389648445,34.709999084472656,34.490001678466804,34.59999847412109,1617300.0,0.0014454824180396564,1.444411477980678,-0.4444538634342273,49.82202589109246,58.12818914074707,0.38073517468139073,0.2806740333500173,-1.0423283368805798,-1.4223308174431182,24.12518900851347,0.21999740600585227,0.6520165091289485,-0.29400062561034446,-0.8426984720496833,0.2546972208289944,-0.5683495488300139,-0.01965170239067504,1.5049201538879444,19.73658453337635,-35.466308915786975,0.2743489232196704,9,0.7450008392333984,-0.2800006866455149,-1.7774982452392578,-2.1899986267089915,0.8199996948242116,2,0.010392627502734175,-1.7368442186841955,34.59000015258789,1.210530542589005,34.709999084472656,2.3077160086271404,35.040000915527344,0.010392627502734175
9985,2012-09-13,34.669998168945305,34.810001373291016,34.459999084472656,34.59999847412109,2704800.0,0.0008660155838751127,-1.0000217983652038,1.7499523173749267,49.462318545327264,54.75002518473634,0.272824962883071,0.2667124039072135,-1.0544612250676622,-1.4444006117015817,23.87497036427108,0.3500022888183594,0.480463322985905,-0.2655017852783246,-0.8109701812799415,0.2799666107232923,-0.5382359832791366,0.007232412722487425,1.4087246599883017,26.58213178556508,-27.07392027519634,0.2727341980008094,9,0.7000007629394602,-0.14499855041503196,-1.8074970245361186,-2.2199974060058523,0.5500030517578196,3,0.006057193835044217,1.444411477980678,34.639999389648445,-1.7368442186841955,34.59000015258789,1.210530542589005,34.709999084472656,0.006057193835044217
9986,2012-09-14,34.549999237060554,34.759998321533196,34.279998779296875,34.709999084472656,2826100.0,-0.003461175028045882,2.692328007394839,-2.285722070844585,41.602991194148025,51.61154747939448,0.3443851201063879,0.38685595544720996,-0.9098852889994546,-1.3229978140637044,23.24770170448843,0.479999542236321,0.31280682671159354,-0.37300071716308025,-0.9424732840371703,0.19647184971100984,-0.6577370006001217,-0.08826443372603876,1.4316001672053957,33.33333333333421,-14.03889331744076,0.28473628343704477,9,0.729999542236321,0.06500053405761008,-1.6874980926513672,-2.099998474121101,0.45999908447264204,4,0.003762693805670958,-1.0000217983652038,34.669998168945305,1.444411477980678,34.639999389648445,-1.7368442186841955,34.59000015258789,0.003762693805670958
9987,2012-09-17,34.61999893188477,34.81999969482422,34.5,34.580001831054695,1889700.0,0.002026040415918029,-2.1999847412689175,-0.24998211858952543,33.47818154677999,48.00534015039663,0.21553176375584115,0.3190368474880998,-0.9475403666472246,-1.3914916962854917,22.507550979612624,0.31999969482421875,0.14780088395840352,-0.2940010070800696,-0.8771829699496294,0.2891809557894902,-0.5855919885148495,-0.002410025645289693,1.2254724223836533,62.96288447138407,20.485102941278015,0.29159098143478007,9,0.14500045776366477,-0.004999160766608668,-1.757497787475586,-2.1699981689453196,0.08000183105467329,0,0.006065941815396991,2.692328007394839,34.549999237060554,-1.0000217983652038,34.669998168945305,1.444411477980678,34.639999389648445,0.006065941815396991
9988,2012-09-18,34.919998168945305,34.939998626708984,34.56999969482422,34.689998626708984,1897000.0,0.008665489494982026,1.7407281820879075,5.750405340963103,38.79995544426772,46.578314372719554,-0.12943226153007004,0.025047121827057595,-1.2023378397929108,-1.6923768452856862,21.803255156340217,0.3699989318847656,0.02665909228746699,0.0029983520507741446,-0.5796310371565028,0.5856277412580511,-0.28831634255286787,0.29431304665441615,0.8002353793253931,96.9696269109604,58.088379386652264,0.2913146946036394,9,-0.1549987792968679,0.14500045776367898,-2.0574970245361186,-2.4699974060058523,-0.32999801635741477,1,0.0022910033003908925,-2.1999847412689175,34.61999893188477,2.692328007394839,34.549999237060554,-1.0000217983652038,34.669998168945305,0.0022910033003908925
9989,2012-09-19,35.139999389648445,35.18000030517578,34.75,34.900001525878906,3067400.0,0.006300149835024582,1.6875044703526214,1.043471049707326,45.94595788803934,45.26265285848271,-0.31516657729634545,-0.17809488657875505,-1.370102709725252,-1.9111952693516514,21.042260813506324,0.43000030517578125,-0.0367008616645208,0.20649967193604368,-0.3820321288455091,0.7950314727175964,-0.0877662284547327,0.5007655723268201,0.4650153771043506,95.5554613656601,59.39464774336478,0.2942659003907767,9,-0.3750000000000071,0.1399993896484304,-1.7799997329711985,-2.2150001525878977,-0.3899993896484446,2,0.0014228582222248765,1.7407281820879075,34.919998168945305,-2.1999847412689175,34.61999893188477,2.692328007394839,34.549999237060554,0.0014228582222248765
9990,2012-09-20,35.139999389648445,35.459999084472656,35.080001831054695,35.11999893188477,2263400.0,0.0,-6.600350970892163,0.08333598245223392,51.0729459147506,44.86506919398663,-0.3592124435032886,-0.1470421996354716,-1.324848838834356,-1.9096811753556224,20.9215569612103,0.37999725341796164,-0.08917492060574261,0.18199977874756712,-0.39756847742702917,0.7615680349221634,-0.10778434933973102,0.47178390683486526,0.35901409810787754,72.88138880806966,36.56939373664995,0.2897841280872994,9,-0.270000457763679,0.1399993896484304,-1.6449995040893555,-2.079999923706062,-0.4199981689453196,3,0.009106422890789112,1.6875044703526214,35.139999389648445,1.7407281820879075,34.919998168945305,-2.1999847412689175,34.61999893188477,0.009106422890789112
9991,2012-09-21,35.09999847412109,35.439998626708984,35.060001373291016,35.25,2187400.0,-0.0011383300006300168,-2.3043853247528694,-7.499904634751452,49.13791118988943,45.061682340210545,-0.3462139624575542,-0.0796201317876637,-1.2362244119456918,-1.8650302503001441,21.43167151173102,0.37999725341796875,-0.08111928055190276,0.12199897766112855,-0.44760334715928707,0.6916013024815442,-0.1628021847490828,0.4068001400713399,-0.8199996948242116,62.4999006588299,26.766026763366668,0.2848011624102079,9,-0.22999954223632102,0.18000030517578836,-1.529998779296868,-2.039999008178704,0.17000198364258523,4,0.0034188818176306146,-6.600350970892163,35.139999389648445,1.6875044703526214,35.139999389648445,1.7407281820879075,34.919998168945305,0.0034188818176306146
9992,2012-09-24,35.189998626708984,35.400001525878906,34.900001525878906,35.02000045776367,1881700.0,0.002564107022803741,-1.4390479912168073,-1.133309597680634,51.46442913599463,45.64296852780994,-0.40338619398036,-0.16218403548934646,-1.2942506623522974,-1.9494904887644324,21.533662709960154,0.5,-0.1260705958407229,0.20199928283691548,-0.37545829910619233,0.7794568647800233,-0.08672950813463842,0.4907280738084694,-0.8867998504638663,69.66284910933187,31.528891862804016,0.28872879097155507,9,-0.31999969482421875,0.09000015258789062,-1.6049976348876953,-2.1149978637695312,0.030002593994140625,0,-0.005115098385913841,-2.3043853247528694,35.09999847412109,-6.600350970892163,35.139999389648445,1.6875044703526214,35.139999389648445,-0.005115098385913841
9993,2012-09-25,34.830001831054695,35.290000915527344,34.779998779296875,35.27000045776367,2130700.0,-0.010230088368945123,1.1250109275286302,-2.5882550937976423,52.56416526468188,45.947650680430975,-0.00644244704245267,0.16284463965855167,-0.8977444458611998,-1.586629601056039,20.86500431602284,0.5100021362304688,-0.16377003985285654,-0.13049755096434978,-0.6811134518933883,0.4201183499646888,-0.4058055014288655,0.14481039950016594,-0.5040670578002988,11.267878058478773,-29.195905994766733,0.2753079504645189,9,0.03999710083007102,0.4499969482421804,-1.200002670288093,-1.710002899169929,0.3999977111816335,1,-0.0037324450554389044,-1.4390479912168073,35.189998626708984,-2.3043853247528694,35.09999847412109,-6.600350970892163,35.139999389648445,-0.0037324450554389044
9994,2012-09-26,34.860000610351555,35.06999969482422,34.75,34.880001068115234,1358100.0,0.0008612913499796981,-1.6666454740522927,0.045455727699140365,41.57892834770848,45.07171843625112,-0.002181624126635029,0.08855582558927466,-0.8891653724364232,-1.616434861675252,19.946258432368637,0.31999969482421875,-0.15284362688270647,-0.06949882507324645,-0.5639085288305239,0.424910878684031,-0.3167036769518816,0.17770602680538872,-0.5117845600280688,15.493063689407021,-24.38573430357191,0.24720485187863817,9,0.00999832153321023,0.4199981689453196,-1.147500991821282,-1.7400016784667898,0.1699981689453196,2,-0.007745279777289782,1.1250109275286302,34.830001831054695,-1.4390479912168073,35.189998626708984,-2.3043853247528694,35.09999847412109,-0.007745279777289782
9995,2012-09-27,34.75,34.950000762939446,34.61999893188477,34.919998168945305,1565300.0,-0.0031554965124954704,1.8695392576376295,8.499713904249916,42.245944578627736,45.1431577011933,0.13450534016782711,0.1594778196417792,-0.7471948950498728,-1.5110299089664636,19.17571414459034,0.3300018310546733,-0.1294729597440707,-0.14949951171875142,-0.6079856325855104,0.3089866091480076,-0.37874257215212737,0.07974354871462452,-0.37994829814880404,15.853794694776854,-24.38385998972221,0.22924306043337808,9,0.22999954223632812,0.529998779296875,-0.9624996185302734,-1.6000003814697266,0.5499992370605469,3,0.0,-1.6666454740522927,34.860000610351555,1.1250109275286302,34.830001831054695,-1.4390479912168073,35.189998626708984,0.0
9996,2012-09-28,34.81999969482422,34.84999847412109,34.439998626708984,34.650001525878906,1569700.0,0.002014379707171665,2.565282292841663,-1.0000000000000417,53.41618291671609,47.358491186741766,0.11938782519002444,0.07189955509455359,-0.7940684187579166,-1.5833487709452072,18.98861002441029,0.40999984741210227,-0.11908363975959446,-0.06599979400634481,-0.5167021578634774,0.38470256985078777,-0.2913509759349111,0.15935138792222148,-0.4285490544758659,39.58332505493545,-4.3220478859546105,0.22535118192856657,9,0.12999916076660156,0.45999908447265625,-1.0324993133544922,-1.6700000762939453,0.3899993896484375,4,-0.002871868897114216,1.8695392576376295,34.75,-1.6666454740522927,34.860000610351555,1.1250109275286302,34.830001831054695,-0.002871868897114216
9997,2012-10-01,35.040000915527344,35.049999237060554,34.669998168945305,34.810001373291016,2096100.0,0.006318243039382443,2.040054932478769,1.3529530562786105,63.15795344271825,50.06493540879182,-0.03885699743722881,-0.1644066335593024,-0.9753373308580038,-1.8055311026178202,18.64968514423364,0.3800010681152486,-0.10227103083127531,0.15900135040283203,-0.2819498830395659,0.59995258384523,-0.06147426631836339,0.37947696712402745,-0.6275793154517757,70.5883144917715,21.110369246894805,0.2204756167211977,10,-0.09000205993652344,0.23999786376953125,-1.027501106262207,-1.8900012969970703,0.4199981689453125,0,0.006563913705105229,2.565282292841663,34.81999969482422,1.8695392576376295,34.75,-1.6666454740522927,34.860000610351555,0.006563913705105229
9998,2012-10-02,35.18000030517578,35.36000061035156,34.990001678466804,35.029998779296875,1368900.0,0.003995416266852958,-2.2174417833213074,0.6521818453220108,65.00006357844956,52.182058263281846,-0.15432549839407983,-0.3158754910013428,-1.0632181323725263,-1.9533065405369427,17.42713211184515,0.3699989318847585,-0.043713224009650276,0.2960006713867216,-0.15254814442825193,0.7445494872016951,0.07172626347923483,0.5202750792942084,-0.7470271645675481,80.43479162261116,26.071376610254603,0.22427440790748643,10,-0.23000144958496094,0.09999847412109375,-1.0424995422363281,-2.020000457763672,0.2999992370605469,1,0.001137035678804743,2.040054932478769,35.040000915527344,2.565282292841663,34.81999969482422,1.8695392576376295,34.75,0.001137035678804743
9999,2012-10-03,35.36000061035156,35.439998626708984,35.029998779296875,35.150001525878906,2258900.0,0.005116552120930429,1.2162446387330914,1.399979655154875,67.69239798114205,54.028664048436454,-0.33507331946587016,-0.46871368591922646,-1.1772952077432208,-2.139636149997301,17.091200980599925,0.4099998474121094,0.03989612136133758,0.44350090026855327,-0.04442852304606504,0.9314303235831716,0.19953618861124767,0.6874656119258589,-0.9068869600213176,92.00019836425781,32.713066892027086,0.2439647116573083,10,-0.4200019836425781,-0.0800018310546875,-0.9925003051757812,-1.965001106262207,0.4099998474121094,2,-0.003676500731653709,-2.2174417833213074,35.18000030517578,2.040054932478769,35.040000915527344,2.565282292841663,34.81999969482422,-0.003676500731653709
10000,2012-10-04,35.11999893188477,35.290000915527344,35.009998321533196,35.290000915527344,1481300.0,-0.006787377667536898,2.2941097273646074,-0.8095367847411106,63.76811060043721,55.654241760719536,-0.10974826348532218,-0.24605290048379658,-0.875056590391516,-1.9080622698716851,16.69161014353217,0.3500022888183665,0.08771722948055327,0.20649929046631854,-0.275307875932171,0.6883064568648081,-0.03440429273292267,0.44740287366555975,-0.6471475820269532,68.00003051757884,5.205613813560376,0.24090358319924476,10,-0.18000030517578836,0.15999984741210227,-0.6824989318847727,-1.5349998474121165,1.4600028991699148,3,-0.002562646791716916,1.2162446387330914,35.36000061035156,-2.2174417833213074,35.18000030517578,2.040054932478769,35.040000915527344,-0.002562646791716916
10001,2012-10-05,35.31999969482422,35.43000030517578,35.18000030517578,35.25,1987000.0,0.005694782717031055,-1.380962761126249,-0.4117581061371203,65.90910273149568,57.25920549355299,-0.3076083023580125,-0.44691486856397944,-1.014371259705733,-2.1125393055031765,16.36537338459656,0.3100013732910085,0.10398565086200051,0.3925001144409208,-0.12007356638613231,0.9050737952679739,0.1362132740273978,0.6487869548544438,-0.8278053994293728,84.41573239666897,20.748591188043605,0.2562868404135257,10,-0.3800010681152344,-0.04000091552734375,-0.8824996948242188,-1.7350006103515625,1.0600013732910085,4,-0.0005662643809876133,2.2941097273646074,35.11999893188477,1.2162446387330914,35.36000061035156,-2.2174417833213074,35.18000030517578,-0.0005662643809876133
10002,2012-10-08,35.31999969482422,35.45000076293945,35.169998168945305,35.2599983215332,1432000.0,0.0,-1.3333386314868478,0.8571662125340599,60.52634749053376,58.143892407536526,-0.3209831812181747,-0.42042752357473034,-0.9643619466652638,-2.1154643316913777,16.36047590013219,0.28000259399414773,0.10448119326608918,0.36200008392334126,-0.16836637998769532,0.8923665478343779,0.09681685196782297,0.6271833158788596,-0.8088493128030905,71.73884198829008,11.776791913955321,0.26518323195551985,10,-0.375,-0.04000091552734375,-0.8824996948242188,-1.635000228881836,0.9300003051757812,0,-0.003114400093488179,-1.380962761126249,35.31999969482422,2.2941097273646074,35.11999893188477,1.2162446387330914,35.36000061035156,-0.003114400093488179
10003,2012-10-09,35.09999847412109,35.41999816894531,35.029998779296875,35.33000183105469,1735000.0,-0.00622880018697658,-1.1080891601542364,-3.8333015449171506,48.947345173608355,58.96260538819207,-0.06554839829646397,-0.1689200960959525,-0.7007124999823517,-1.8939489457001955,16.48263568257607,0.3899993896484375,0.10817538738492516,0.11649894714354758,-0.38776830554483865,0.6207661998319338,-0.1356346792006491,0.36863257348774425,-0.551294076863222,20.45446663892324,-33.55922525844444,0.2521336263441932,10,-0.1549987792968679,0.18000030517578836,-0.6624984741210866,-1.4149990081787038,1.5400009155273509,1,0.010256428091214742,-1.3333386314868478,35.31999969482422,-1.380962761126249,35.31999969482422,2.2941097273646074,35.11999893188477,0.010256428091214742
10004,2012-10-10,35.0,35.349998474121094,34.830001831054695,35.15999984741211,1274800.0,-0.0028489595005199986,-1.0800024414249072,0.6956413573489685,46.50001525878885,59.43527990820997,0.06302519076044888,-0.04276079370391983,-0.5521697965649537,-1.7866155974916254,16.514560062057708,0.5199966430663991,0.09498281558673227,-0.0014995574951157664,-0.47913757159281545,0.4761384566025839,-0.24031856454396916,0.23731944955373763,-0.4152437481148752,27.41910674402639,-23.207943010099402,0.23881900704885062,10,-0.05500030517578125,-0.13000106811523438,-0.22249984741210938,-0.9750003814697266,1.9500007629394531,2,0.013714272635323654,-1.1080891601542364,35.09999847412109,-1.3333386314868478,35.31999969482422,-1.380962761126249,35.31999969482422,0.013714272635323654
10005,2012-10-11,34.880001068115234,35.22999954223633,34.810001373291016,35.22999954223633,1607700.0,-0.0034285409109933163,1.4,2.1874925494122976,44.71159577375164,58.4681035589917,0.227307909465992,0.09884556664054855,-0.37918441925239676,-1.6495264433303163,16.361496514840965,0.4199981689453125,0.10257794538067344,-0.13199863433838033,-0.5876807709796665,0.3236835023029059,-0.35983970265902343,0.09584243398226278,-0.260635035787935,10.937462747061488,-36.610254605988146,0.22784106832064233,10,0.17999839782714844,-0.01000213623046875,-0.10250091552734375,-0.8550014495849609,1.3299980163574219,3,0.025516036765893535,-1.0800024414249072,35.0,-1.1080891601542364,35.09999847412109,-1.3333386314868478,35.31999969482422,0.025516036765893535
10006,2012-10-12,34.68000030517578,35.18000030517578,34.549999237060554,35.049999237060554,1416600.0,-0.005733966651803812,-1.0000000000000226,1.0571444141689577,38.35619540319959,55.71235266571185,0.45299901554501787,0.32578839080079547,-0.11163225903172247,-1.4321475483474586,16.35498739242588,0.6300010681152273,0.1317681027226456,-0.33849945068359233,-0.7694723162942694,0.09247341492708472,-0.5539858834889344,-0.12301301787825025,0.7700004577636719,14.444538634340018,-29.053863464402895,0.21548643280533902,10,0.31999969482421875,0.18999862670898438,0.1549997329711914,-0.6550006866455078,1.7700004577636719,4,0.054786664047270506,1.4,34.880001068115234,-1.0800024414249072,35.0,-1.1080891601542364,35.09999847412109,0.054786664047270506
10007,2012-10-15,34.830001831054695,34.939998626708984,34.560001373291016,34.779998779296875,1047800.0,0.004325303476324649,1.8148294667834637,-0.13514377326200458,50.0,54.04567893477301,0.30181561132253165,0.2027199890305056,-0.20126271822929453,-1.5597304772182738,16.24012897186284,0.37999725341796875,0.17337960260301344,-0.1989980697631779,-0.598149050775433,0.2001529112490772,-0.39857356026930546,0.0005774207429496414,0.6019989013671818,32.18424571942236,-14.755310405018498,0.19957549050612927,10,0.1699981689453054,0.03999710083007102,0.004998207092278051,-0.7350025177002024,1.8699989318847585,0,0.04450184196311291,-1.0000000000000226,34.68000030517578,1.4,34.880001068115234,-1.0800024414249072,35.0,0.04450184196311291
10008,2012-10-16,35.0,35.06999969482422,34.709999084472656,35.02000045776367,1433100.0,0.004880797014306548,5.000063578853673,-0.3999847421421464,53.3018681196088,52.446731172380424,0.11577414779796413,0.04113149717309739,-0.30702493312326595,-1.7083293720570367,16.02263322444611,0.3600006103515625,0.19193734998522416,-0.03299999237060547,-0.42914370734818164,0.3631437226069707,-0.23107184985939,0.16507186511817906,0.4143607025146494,56.250149011753656,5.112529663821853,0.1980718574887865,10,0.0,-0.13000106811523438,-0.11500072479248047,-0.8199996948242116,1.470001220703132,1,0.03571428571428581,1.8148294667834637,34.830001831054695,-1.0000000000000226,34.68000030517578,1.4,34.880001068115234,0.03571428571428581
10009,2012-10-17,35.189998626708984,35.349998474121094,35.029998779296875,35.169998168945305,1256200.0,0.005428532191685376,-1.1333367241839707,-1.0000000000003553,59.99996532094604,52.02804836354807,-0.1127300164652354,-0.1527614092414069,-0.4289329508398012,-1.8759259925404805,15.615418948639595,0.34999847412109375,0.17883941428880235,0.15449867248535298,-0.2451041455419798,0.5541014905126858,-0.0453027365283134,0.35430008149901937,0.2070748464965817,79.99999999999983,23.391307763828195,0.19980140901366467,10,-0.18999862670898438,-0.31999969482421875,-0.30499935150146484,-1.009998321533196,1.4099998474121094,2,0.04120491104080104,5.000063578853673,35.0,1.8148294667834637,34.830001831054695,-1.0000000000000226,34.68000030517578,0.04120491104080104
10010,2012-10-18,35.459999084472656,35.540000915527344,35.169998168945305,35.189998626708984,1784000.0,0.0076726475788704285,-1.3871039192763777,13.499713904248495,63.3333121405843,51.74184940900236,-0.36814377960895683,-0.41904367988986735,-0.6424204503968554,-2.119172172727687,14.883477064105167,0.37000274658203836,0.1560086035069972,0.4084991455078111,-0.032230117891117516,0.8492284089067397,0.18813451380834323,0.6288637772072789,-0.9099998474121023,91.91902066483505,31.78706350370038,0.22036463169946438,10,-0.41499900817871094,-0.5499992370605469,-0.5874996185302734,-1.249999999999993,1.0699996948242259,3,0.04201922495590926,-1.1333367241839707,35.189998626708984,5.000063578853673,35.0,1.8148294667834637,34.830001831054695,0.04201922495590926
10011,2012-10-19,35.220001220703125,35.5,35.189998626708984,35.40999984741211,2485200.0,-0.00676812944066385,-1.4799731449410256,-0.703697424377287,53.719017383683195,50.98547939713008,-0.1607242950942549,-0.17875965059839416,-0.34430950687148254,-1.8454007734932247,14.164778673096832,0.3100013732910156,0.10256628522403588,0.16250114440917685,-0.28423471025512725,0.609236999073481,-0.06086678292297165,0.38586907174132534,-0.6502019500732388,67.34695466346959,8.184974603131288,0.22336792733215036,10,-0.1750011444091797,-0.3100013732910156,-0.27250194549560547,-1.0100021362304616,1.3299980163574219,4,0.028108967332675316,-1.3871039192763777,35.459999084472656,-1.1333367241839707,35.189998626708984,5.000063578853673,35.0,0.028108967332675316
10012,2012-10-22,35.009998321533196,35.20000076293945,34.790000915527344,35.20000076293945,1057700.0,-0.005962603404070399,3.3157324124638614,1.000020077499184,46.586307850457686,50.72314191678001,0.0007604597139660996,0.017988953364984184,-0.08227135152191778,-1.5991495332563588,13.417916035679568,0.43000030517578125,0.06676943534002078,-0.03850173950196023,-0.4812329597587066,0.40422948075478615,-0.2598673496303334,0.18286387062641296,-0.42079501800535724,36.14440665502258,-19.48703056124174,0.22136561012837477,10,0.03500175476074929,-0.019998550415031957,-0.06249904632567649,-0.7999992370605327,1.740001678466804,0,0.041131177104929195,-1.4799731449410256,35.220001220703125,-1.3871039192763777,35.459999084472656,-1.1333367241839707,35.189998626708984,0.041131177104929195
10013,2012-10-23,34.700000762939446,34.90999984741211,34.509998321533196,34.810001373291016,1463400.0,-0.008854543657692338,1.5806753297893745,0.5789431416640055,37.404577929783166,49.712537769112714,0.27720218067506863,0.33491927639203567,0.24370477431659054,-1.2484303955306757,12.93944257657621,0.5,-0.0031367837772506846,-0.34199924468995135,-0.8017285023109721,0.11773001293106944,-0.5718638735004618,-0.11213461587944096,0.8400001525878977,18.44679251432347,-31.23821962635745,0.229864628810512,10,0.3249988555908274,0.28999900817871804,-0.010001182556145238,-0.49000167846678266,1.9399986267089915,1,0.05763688634082276,3.3157324124638614,35.009998321533196,-1.4799731449410256,35.220001220703125,-1.3871039192763777,35.459999084472656,0.05763688634082276
10014,2012-10-24,34.59000015258789,34.959999084472656,34.52000045776367,34.84000015258789,850900.0,-0.0031700463381268973,-1.2564067451778238,2.272714662227624,39.35744510048424,49.11763213874967,0.36087839185844217,0.4465498315040932,0.36260989493797524,-1.1014472024711353,12.468236340506266,0.4399986267089844,-0.06260631906141612,-0.4384998321533189,-0.9351098729560832,0.05811020864944538,-0.686804852554701,-0.19019481175193675,0.9294007110595714,7.767148502457961,-37.96525486976069,0.2483050204013838,10,0.4349994659423828,0.39999961853027344,0.3249988555908203,-0.38000106811522727,1.9599990844726562,2,0.05435099912754948,1.5806753297893745,34.700000762939446,3.3157324124638614,35.009998321533196,-1.4799731449410256,35.220001220703125,0.05435099912754948
10015,2012-10-25,34.75,34.919998168945305,34.540000915527344,34.799999237060554,1205900.0,0.004625609907669803,1.6206969126952557,0.19999694824221592,38.3673386770302,49.11887028028641,0.2017106415496741,0.3020355012969702,0.2103336187951257,-1.2220409258462652,12.314701261716516,0.37999725341796164,-0.0783160271310166,-0.2784999847412095,-0.7751100255439738,0.21811005606155476,-0.5268050051425917,-0.03019496433982738,0.749212812805176,24.2425526831924,-15.911078421639942,0.2483050204013838,10,0.27499961853027344,0.23999977111816406,0.27249908447265625,-0.5400009155273366,1.9300003051757812,3,0.053237366161758004,-1.2564067451778238,34.59000015258789,1.5806753297893745,34.700000762939446,3.3157324124638614,35.009998321533196,0.053237366161758004
10016,2012-10-26,34.720001220703125,34.860000610351555,34.459999084472656,34.759998321533196,1384400.0,-0.0008632742243704916,2.3333227370262843,0.7999542229340542,37.90323573023892,47.774785361424065,0.2659474797476804,0.3416764557888854,0.2427085617763538,-1.15720056808604,12.684493607578279,0.40000152587889914,-0.08265883392196827,-0.30349884033203267,-0.8108451689977656,0.20384748833370026,-0.5571720046648991,-0.04982567599916621,0.7594273022766131,35.1353441209978,-0.9807123852592525,0.25367316433286524,10,0.279998779296875,0.26999855041503906,0.3549976348876953,-0.5100021362304616,1.7099990844726562,4,0.05213126425567283,1.6206969126952557,34.75,-1.2564067451778238,34.59000015258789,1.5806753297893745,34.700000762939446,0.05213126425567283
10017,2012-10-31,35.27000045776367,35.560001373291016,34.799999237060554,34.799999237060554,2007100.0,0.015840991293876616,-2.234043243945266,-11.750882212686697,53.02495306282875,47.74401702178183,-0.24034964121399582,-0.20048739909414337,-0.29847448106446706,-1.6656128474385383,12.932048813400055,0.8400001525878906,-0.05929596881658483,0.23500041961669638,-0.28420881508895235,0.7542096543223451,-0.02460419773613154,0.4946050369695243,-0.8100013732910156,73.63633526264137,34.07110556652853,0.2596046173528251,10,-0.26000022888183594,-0.2700004577636719,-0.19500160217285156,-1.0100002288818288,1.3600006103515554,2,0.03629143075372765,2.3333227370262843,34.720001220703125,1.6206969126952557,34.75,-1.2564067451778238,34.59000015258789,0.03629143075372765
10018,2012-11-01,35.220001220703125,35.38999938964844,35.0,35.27000045776367,1736400.0,-0.0014176137343808737,1.689677852172426,-0.1063810791507061,53.9855372928864,47.075747240886315,-0.17417806518830048,-0.15530005466992947,-0.2419925939986669,-1.5761305878614849,12.581561006655775,0.3899993896484375,-0.0006435640783095664,0.18300113677978658,-0.33886130650213175,0.7048635800617049,-0.07793008486117259,0.44393235842074574,-0.7600021362304688,69.09095953308203,26.833116745481504,0.26093122164095944,11,-0.21000099182128906,-0.220001220703125,-0.1450023651123047,-0.960000991821282,1.4099998474121023,3,0.04344119041079164,-2.234043243945266,35.27000045776367,2.3333227370262843,34.720001220703125,1.6206969126952557,34.75,0.04344119041079164
10019,2012-11-02,35.22999954223633,35.61999893188477,35.20000076293945,35.380001068115234,1415800.0,0.00028388191898542914,-3.0000000000000675,3.0000762951094835,56.603760004606436,46.328019225777666,-0.19881284062871885,-0.18502334007784782,-0.2436465544975519,-1.5439515166079119,12.224786798006807,0.4199981689453196,0.019275055039479128,0.19949951171874858,-0.3084771522841052,0.7074761757216024,-0.05448882028267832,0.4534878437201755,-0.7480004119873058,66.3793585388388,19.326921975830977,0.2539883320014264,11,-0.1900005340576172,-0.20000076293945312,-0.1550006866455078,-0.9699993133544851,1.2000007629394531,4,0.040022704108233054,1.689677852172426,35.220001220703125,-2.234043243945266,35.27000045776367,2.3333227370262843,34.720001220703125,0.040022704108233054
10020,2012-11-05,35.029998779296875,35.150001525878906,34.799999237060554,35.11999893188477,1423300.0,-0.005677001576445573,3.6665310378149245,0.5999949137887661,56.603760004606436,46.64854618365803,-0.07400447652172204,0.00831546181288445,-0.032295351757916535,-1.3012307916598402,11.529457670916763,0.43000030517577414,0.014333930406557727,0.003998756408691406,-0.5022311850206833,0.5102286978380661,-0.2491162143059924,0.2571137271233752,-0.5024796569824233,49.13791118988943,-1.9549676982639212,0.2531149707146858,11,0.010000228881835938,0.0,0.04500007629394531,-0.769998550415032,0.8400001525878977,0,0.043391393397992584,-3.0000000000000675,35.22999954223633,1.689677852172426,35.220001220703125,-2.234043243945266,35.27000045776367,0.043391393397992584
10021,2012-11-06,35.29999923706055,35.4900016784668,35.040000915527344,35.080001831054695,1747100.0,0.007707692468526206,-2.00001271568989,-2.444411477980485,58.48372965432132,47.97048193964287,-0.37041717501517724,-0.27748711561724804,-0.2891857907912794,-1.524910825469732,10.759001221386372,0.4600028991699219,-0.017706284077462442,0.2749992370605483,-0.22885879243231955,0.7788572665534161,0.023070222314117927,0.5269282518069787,-0.7287809223632848,60.97563244912874,7.181495685376987,0.2519290147464337,11,-0.26000022888183594,-0.2700004577636719,-0.1700000762939453,-1.0399990081787038,0.5200004577636719,1,0.039093515522414135,3.6665310378149245,35.029998779296875,-3.0000000000000675,35.22999954223633,1.689677852172426,35.220001220703125,0.039093515522414135
10022,2012-11-07,35.209999084472656,35.5,34.950000762939446,35.009998321533196,1793000.0,-0.002549579448528738,-2.4375394885854553,0.909105096148906,53.90333623572322,49.80367730696955,-0.2783331203386794,-0.20675068838987443,-0.19620015555643988,-1.3932738290800728,9.827760319395749,0.549999237060554,-0.08809775672418141,0.19049911499023153,-0.3020754693801848,0.6830736993606479,-0.05578817719497664,0.4367864071754397,-0.5968295450878927,49.99999999999913,-3.339569273306026,0.24628729218520823,11,-0.1700000762939453,-0.1700000762939453,-0.0950002670288086,-0.9499988555908132,0.37000274658203125,2,0.03464928294306979,-2.00001271568989,35.29999923706055,3.6665310378149245,35.029998779296875,-3.0000000000000675,35.22999954223633,0.03464928294306979
10023,2012-11-08,35.459999084472656,35.65999984741211,35.139999389648445,35.139999389648445,2585100.0,0.00710025579382223,-2.250005960470262,1.59999237063448,54.909106041795276,51.53163963378188,-0.4572777907754002,-0.4515486247812035,-0.4528208664345499,-1.6011975878339229,9.388921647407702,0.5200004577636648,-0.10944985346480962,0.42249908447265483,-0.10736099926980813,0.9523591682151178,0.15756904260142335,0.6874291263438863,-0.8065563693878914,76.74411383758253,25.670783228361508,0.26493004187123287,11,-0.39999961853027344,-0.39999961853027344,-0.3450002670288086,-1.1999988555908132,0.7000007629394531,3,0.03299498065003892,-2.4375394885854553,35.209999084472656,-2.00001271568989,35.29999923706055,3.6665310378149245,35.029998779296875,0.03299498065003892
10024,2012-11-09,35.47999954223633,35.68000030517578,35.2599983215332,35.31999969482422,1834100.0,0.0005640287163015678,-1.9999863762074086,0.5000000000000111,50.40000976563991,52.86860308807185,-0.3774480356169505,-0.4571850353157174,-0.4825698756444936,-1.5817717478253073,9.52839949269234,0.4200019836425781,-0.09279518934205555,0.41849956512451314,-0.14652493019619328,0.9835240604452196,0.13598731746416348,0.7010118127848628,-0.7661633992119192,77.27266816075444,30.07034377325138,0.28251224766035243,11,-0.4099998474121094,-0.4099998474121094,-0.36500072479248047,-1.219999313354485,0.7700004577636719,4,0.03241267025694028,-2.250005960470262,35.459999084472656,-2.4375394885854553,35.209999084472656,-2.00001271568989,35.29999923706055,0.03241267025694028
10025,2012-11-12,35.77000045776367,35.970001220703125,35.27000045776367,35.459999084472656,1692600.0,0.008173644849744699,-1.0289917569203721,1.9375104308227833,60.78430199246934,55.410943783875226,-0.5671924597241116,-0.7136815391612856,-0.7749595364786899,-1.8377643402327664,9.921808256287928,0.7000007629394531,-0.011120082714427326,0.6640005111694336,0.023955058355461745,1.3040459639834054,0.3439777847624512,0.984023237576416,-0.978871181767154,80.39209086455227,34.261629837636946,0.3200227264069845,11,-0.38500022888183594,-0.5550003051757812,-0.6600017547607422,-1.5100002288818288,0.20999908447265625,0,0.018451211600945427,-1.9999863762074086,35.47999954223633,-2.250005960470262,35.459999084472656,-2.4375394885854553,35.209999084472656,0.018451211600945427
10026,2012-11-13,36.58000183105469,36.68000030517578,35.54999923706055,35.630001068115234,4725300.0,0.022644712410542,-1.0360298438729676,3.0645050144588692,74.92070873493665,57.84380552522056,-1.2131857862166768,-1.448296068626206,-1.5696048137278638,-2.6071052613021095,11.43281307455171,1.1300010681152344,0.09976241637228611,1.3790018081665067,0.48969907315032657,2.268304543182687,0.9343504406584202,1.8236531756745933,-1.6709853605875082,94.21973985080784,44.891771799712785,0.44465136750808837,11,-0.8400020599365234,-1.0100021362304688,-1.4700031280517578,-2.3200016021728445,-0.69000244140625,1,-0.019409591679329985,-1.0289917569203721,35.77000045776367,-1.9999863762074086,35.47999954223633,-2.250005960470262,35.459999084472656,-0.019409591679329985
10027,2012-11-14,36.38000106811523,36.77000045776367,36.27000045776367,36.58000183105469,2657300.0,-0.005467489145111748,-1.3809411358661592,-0.21052694981067818,77.63157564517303,60.47114311991907,-0.9377919342588825,-1.1870816014402266,-1.3578672431102703,-2.3635218109819647,13.065858735165714,0.5,0.20742724671795543,1.1015010833740178,0.0869894447317634,2.116012722016272,0.594245264052887,1.6087569026951485,-1.2584665374830166,76.07367275535583,21.895969827778615,0.5072558193211273,11,-0.5950012207031179,-0.7650012969970632,-1.2700023651122976,-2.1200008392333842,-0.8800010681152273,2,-0.015393110413672195,-1.0360298438729676,36.58000183105469,-1.0289917569203721,35.77000045776367,-1.9999863762074086,35.47999954223633,-0.015393110413672195
10028,2012-11-15,36.25,36.40999984741211,36.13999938964844,36.27999877929688,2357600.0,-0.0035734212286531175,-1.160003662109375,0.14999332430528112,77.12416834027084,62.751188490548444,-0.7222756141430224,-1.010437771589089,-1.2167532303579378,-2.1892935553639603,14.3113084379175,0.2700004577636719,0.32712082231308415,0.9090000152587905,-0.18423139921991805,2.002231429737499,0.3623843080194362,1.4556157224981447,-0.8976802395693824,65.56293231069276,5.286803676846418,0.5466157072393545,11,-0.4650001525878906,-0.6350002288818359,-1.1375007629394531,-1.989999771118157,-0.8899993896484375,3,-0.018482708108836232,-1.3809411358661592,36.38000106811523,-1.0360298438729676,36.58000183105469,-1.0289917569203721,35.77000045776367,-0.018482708108836232
10029,2012-11-16,36.63999938964844,36.709999084472656,36.13000106811523,36.27999877929688,3001000.0,0.010758603852370596,1.319992065429716,-12.000508646995904,78.72338698643638,65.20892482186288,-0.9959698370188832,-1.3557467618265235,-1.5776611808113614,-2.5313908760910238,15.077749515070767,0.579998016357429,0.3762900349143834,1.226499366760251,-0.007787883762162551,2.4607866172826647,0.6093557414990443,1.8436429920214579,-1.0892043315911906,91.33326212565103,25.404476811406738,0.6171436252612067,11,-0.779998779296875,-1.0249996185302734,-1.5275001525878906,-2.3799991607665945,-1.5999984741210938,4,-0.013100424405900424,-1.160003662109375,36.25,-1.3809411358661592,36.38000106811523,-1.0360298438729676,36.58000183105469,-0.013100424405900424
10030,2012-11-19,36.95000076293945,37.15999984741211,36.68999862670898,36.790000915527344,3744500.0,0.008460736311545869,-1.6110857978446589,0.4444432670707501,81.23245588258865,67.73656106944813,-1.1230814719009814,-1.6320747957729367,-1.869520931678359,-2.795033368827177,15.648409738742664,0.5200004577636719,0.4409735038202456,1.4620006561279268,0.048969130337511046,2.8750321819183426,0.755484893232719,2.1685164190231347,-1.228516948923307,86.95658354894658,16.424903541889506,0.7065157628952078,11,-0.8950004577636719,-1.1400012969970703,-2.042501449584961,-2.69000053405761,-2.0800018310546804,0,-0.018944539877832622,1.319992065429716,36.63999938964844,-1.160003662109375,36.25,-1.3809411358661592,36.38000106811523,-0.018944539877832622
10031,2012-11-20,36.209999084472656,36.790000915527344,35.83000183105469,36.540000915527344,4681300.0,-0.02002710861129431,1.3132457027300304,-2.0625134110578642,62.49996195454228,68.69174170487247,-0.2686755740189426,-0.8580972182243016,-1.1150891847125237,-2.0150599803130618,15.528789363880414,1.1199989318847656,0.48646698185272896,0.6724990844726548,-0.7700556867902506,2.1150538557355603,-0.04877830115879789,1.3937764701041075,0.9500007629394531,28.571264674416536,-39.85057862442059,0.7212773856314534,11,-0.05999946594238281,-0.39999961853027344,-1.244999885559082,-1.9499988555908132,-1.6499977111816406,1,-0.006351824027936992,-1.6110857978446589,36.95000076293945,1.319992065429716,36.63999938964844,-1.160003662109375,36.25,-0.006351824027936992
10032,2012-11-21,36.45000076293945,36.45000076293945,36.060001373291016,36.16999816894531,2117500.0,0.006628049835265326,1.7856841187449761,-0.848488001109724,65.56958137890874,69.87623896455175,-0.351219917700746,-1.037899772101305,-1.3269358644626337,-2.2152045907773896,16.587655717761084,0.3899993896484375,0.5609282892096985,0.8405006408691378,-0.6345764877805422,2.3155777695188178,0.10296207654430134,1.5780392051939742,0.7099990844726562,46.6165305706853,-20.82341538597872,0.73753856432484,11,-0.24000167846679688,-0.6400012969970703,-1.5150012969970703,-2.19000053405761,-1.5600013732910085,2,-0.015363549014253963,1.3132457027300304,36.209999084472656,-1.6110857978446589,36.95000076293945,1.319992065429716,36.63999938964844,-0.015363549014253963
10033,2012-11-23,36.70000076293945,36.70000076293945,36.4900016784668,36.52999877929688,573000.0,0.006858710418853775,1.4705486368226186,0.6071443168348951,67.5417385145113,71.78087549220412,-0.45463811075070026,-1.1914695444771155,-1.5414268327234026,-2.4372209057914134,17.83248529312057,0.25,0.6231853903150153,0.9905006408691435,-0.4960922214514625,2.4770935031897494,0.2472042097088405,1.7337970720294464,0.4333991241455095,65.41355108690352,-2.071301868907554,0.7432964311603018,11,-0.4850006103515625,-0.8900012969970703,-1.7650012969970703,-2.44000053405761,-0.7800025939941406,4,-0.03269756779272992,1.7856841187449761,36.45000076293945,1.3132457027300304,36.209999084472656,-1.6110857978446589,36.95000076293945,-0.03269756779272992
10034,2012-11-26,36.47000122070313,36.68000030517578,36.31999969482422,36.599998474121094,2048800.0,-0.006267017369345096,1.482754991976007,-0.764680803320982,67.06160451977412,72.47835355079354,-0.07759891680719022,-0.85736081146338,-1.2794706256705481,-2.180450663476833,19.144940047833707,0.3800010681152344,0.7124629379705993,0.6665010452270579,-0.7585133514117288,2.0915154418658446,-0.04600615309233547,1.3790082435464512,0.6373307052612276,48.12032663035582,-20.7894940631315,0.7125071983193932,11,-0.11500167846680398,-0.6600017547607493,-1.5350017547607493,-2.1100025177002024,-0.47999954223633523,0,-0.03043599049076673,1.4705486368226186,36.70000076293945,1.7856841187449761,36.45000076293945,1.3132457027300304,36.209999084472656,-0.03043599049076673
10035,2012-11-27,36.599998474121094,36.66999816894531,36.31999969482422,36.31999969482422,1289900.0,0.0035644981921241214,-1.5,-2.1538822700863904,65.93134115407528,71.47953493069784,-0.08658484592000093,-0.8871385614922858,-1.3763088559078085,-2.2832882082624053,20.528321488337063,0.34999847412109375,0.7924450228657065,0.703998374938962,-0.6724261195421377,2.0804228694200617,0.015786127698412145,1.3922106221795119,0.4817868499450739,80.20806014511757,9.869357948876285,0.6882122472405499,11,-0.10499763488769531,-0.7899990081787109,-1.664999008178711,-2.239999771118164,-0.9199981689453125,1,-0.04262288589156049,1.482754991976007,36.47000122070313,1.4705486368226186,36.70000076293945,1.7856841187449761,36.45000076293945,-0.04262288589156049
10036,2012-11-28,36.52999877929688,36.790000915527344,36.36000061035156,36.54999923706055,1530700.0,-0.0019125600476105342,-1.388911847919382,-0.07143051771114628,66.25613310457724,70.21559687063164,-0.027294286187682815,-0.7110411809298967,-1.2694113571479093,-2.1824279763963546,21.84007993105912,0.43000030517578125,0.8947073654454414,0.5434988021850629,-0.7423973427482764,1.8293949471184021,-0.09944927028160322,1.186446874651729,0.5267508749090553,64.38324667520281,-8.175874881843484,0.6429480724666684,11,-0.03499794006348367,-0.7199993133544993,-1.5524988174438548,-2.1700000762939524,-1.029998779296882,2,-0.045442099723061125,-1.5,36.599998474121094,1.482754991976007,36.47000122070313,1.4705486368226186,36.70000076293945,-0.045442099723061125
10037,2012-11-29,36.54999923706055,36.75,36.43999862670898,36.61999893188477,1854400.0,0.0005475077588834587,-1.137933756017939,3.499904634752695,64.22974602918498,68.782883280511,-0.02307070060117411,-0.6642889823205067,-1.2537774957613976,-2.1679449121481724,22.392036445211147,0.31000137329102273,0.9518924116270568,0.4994993209838867,-0.7634547986870146,1.762453440654788,-0.1319777388515604,1.1309763808193338,0.48221546068236876,48.93594571781053,-22.139821303562677,0.6314770598354501,11,-0.05499839782714844,-0.7399997711181641,-1.5724992752075195,-2.0249996185302734,-1.559997558593743,3,-0.054445907121982495,-1.388911847919382,36.52999877929688,-1.5,36.599998474121094,1.482754991976007,36.47000122070313,-0.054445907121982495
10038,2012-11-30,36.75,36.79999923706055,36.52000045776367,36.58000183105469,1385500.0,0.00547197721242787,1.0740908191811014,-2.4285558583103803,65.83539367902759,67.35088402413223,-0.16169132478924553,-0.7839842406834805,-1.424756562478244,-2.327637937405754,23.002260287022764,0.279998779296875,0.8926363939675213,0.6230001449584961,-0.6132105112536479,1.85921080117064,0.004894816852420547,1.2411054730645716,0.2581704404091525,89.58348234508739,18.494666303288227,0.6181053281060729,11,-0.25499916076660156,-0.9400005340576172,-1.7325000762939453,-2.135000228881836,-1.5400009155273438,4,-0.050612261506164824,-1.137933756017939,36.54999923706055,-1.388911847919382,36.52999877929688,-1.5,36.599998474121094,-0.050612261506164824
10039,2012-12-03,36.63999938964844,36.91999816894531,36.4900016784668,36.86000061035156,1667700.0,-0.002993213887117374,1.529418364599228,-1.29413876671753,61.357671663614006,65.14257466646839,-0.05776535906100122,-0.5933554540608839,-1.2935064900944653,-2.175803629336194,23.250849744198128,0.4299964904785156,0.8373371560294842,0.4424995422363267,-0.7378825296172593,1.6228816140899127,-0.1476914936904663,1.0326905781631197,0.34460767857362384,53.33341810459926,-15.893751530854018,0.590191035926792,12,-0.2649993896484375,-0.8299999237060547,-1.6324996948242188,-2.0249996185302734,-1.3299980163574219,0,-0.019650688665309834,1.0740908191811014,36.75,-1.137933756017939,36.54999923706055,-1.388911847919382,36.52999877929688,-0.019650688665309834
10040,2012-12-04,36.54999923706055,36.72999954223633,36.459999084472656,36.68000030517578,2821500.0,-0.002456336083163757,1.3478347403512845,0.5909106672215286,49.51764386969209,63.700094879262814,-0.0340535024039994,-0.4043744613804279,-1.182864567235633,-2.048060208745966,24.561620787965758,0.2700004577636719,0.7905470546055824,0.2764993667602553,-0.7762024928622964,1.329201226382807,-0.24985156305101697,0.8028502965715276,0.41151572641816614,33.928474114441414,-30.809744617616175,0.5263509298112756,12,-0.05999946594238281,-0.7399997711181641,-1.5424995422363281,-1.4850006103515625,-1.3299980163574219,1,-0.015321410951656844,1.529418364599228,36.63999938964844,1.0740908191811014,36.75,-1.137933756017939,36.54999923706055,-0.015321410951656844
10041,2012-12-05,36.68000030517578,36.93000030517578,36.599998474121094,36.63000106811523,1783200.0,0.0035568008434707643,-4.9997919339737145,-0.3846063558203546,54.93419030039457,62.51838475942791,-0.10099432496883054,-0.44869310561757203,-1.288998106364346,-2.137741836057046,25.388501763452886,0.3800010681152344,0.7017288193548268,0.3375003814697237,-0.6234399144122804,1.2984406773517279,-0.1429697664712819,0.8179705294107293,0.258884395654448,48.97976660360834,-13.732859251497963,0.48047014794100323,12,-0.05500030517578125,-0.8700008392333984,-1.6725006103515625,-1.4000015258789062,-1.1500015258789062,2,-0.027262813295530264,1.3478347403512845,36.54999923706055,1.529418364599228,36.63999938964844,1.0740908191811014,36.75,-0.027262813295530264
10042,2012-12-06,36.43000030517578,36.7400016784668,36.27000045776367,36.63000106811523,3029400.0,-0.006815703323882594,1.2380904805587596,-4.000076295108773,52.84810279390038,60.88575856824891,0.16301279142582814,-0.1081523683011767,-1.0204449202939543,-1.857727716716333,26.174926889002815,0.470001220703125,0.5563462175841352,0.026500320434571734,-0.773086114135296,0.8260867550044395,-0.3732928968503586,0.42629353771950207,0.5,24.24240672774037,-36.535403186289,0.39979321728493256,12,0.1700000762939453,-0.4500007629394531,-1.4350004196166992,-1.1500015258789062,-0.7700004577636719,3,-0.025528418813755893,-4.9997919339737145,36.68000030517578,1.3478347403512845,36.54999923706055,1.529418364599228,36.63999938964844,-0.025528418813755893
10043,2012-12-07,36.63000106811523,36.91999816894531,36.36999893188477,36.91999816894531,1275400.0,0.00549000168169167,2.7931361071282446,1.4499799729158398,49.83167837404252,58.971322329834294,-0.053598050533963715,-0.22767843467868687,-1.1875803960239821,-2.0222548691873143,26.806538287904445,0.5499992370605398,0.5477132493458186,0.16800098419188458,-0.501566240534089,0.8375682089178582,-0.16678262817109868,0.5027845965548678,-0.7999992370605398,54.54555963355671,-2.2694048519103234,0.3347836123629863,12,-0.030000686645500707,-0.6500015258788991,-1.6250009536743093,-1.3500022888183523,-0.920001983642571,4,-0.0447720268038968,1.2380904805587596,36.43000030517578,-4.9997919339737145,36.68000030517578,1.3478347403512845,36.54999923706055,-0.0447720268038968
10044,2012-12-10,36.63000106811523,36.68000030517578,36.5099983215332,36.61999893188477,1294500.0,0.0,2.0909280066583436,-0.034490469738575,43.98497642348223,56.5328373597684,-0.03186637764000011,-0.1445151228350099,-1.1550045960674353,-1.9859421286485741,27.43365077314269,0.17000198364257812,0.503908744599272,0.11050090789794353,-0.3766595793013252,0.5976613950972123,-0.1330793357016944,0.35408115149758146,-0.7781993103027247,54.54555963355671,1.4795548148304078,0.24358024359963548,12,-0.030000686645500707,-0.6500015258788991,-1.6250009536743093,-1.3500022888183523,-0.5100021362304545,0,-0.03876609178913237,2.7931361071282446,36.63000106811523,1.2380904805587596,36.43000030517578,-4.9997919339737145,36.68000030517578,-0.03876609178913237
10045,2012-12-11,36.43000030517578,36.88999938964844,36.349998474121094,36.650001525878906,2146600.0,-0.005460026129061157,-1.842073562479923,-21.99542334099235,55.188701313189945,55.303122716280924,0.158111304067603,0.11327401781653634,-0.9205342260862182,-1.753456702065776,27.683680756226963,0.5400009155273438,0.41907621247280247,-0.12249984741210795,-0.4633272606023624,0.2183275657781465,-0.2929135540072352,0.04791385918301927,-0.5568346191406235,24.24240672774037,-30.603352347710885,0.17041370659512656,12,0.1700000762939453,-0.4500007629394531,-1.3950014114379883,-1.1500015258789062,-0.1399993896484375,1,-0.030743862819173295,2.0909280066583436,36.63000106811523,2.7931361071282446,36.63000106811523,1.2380904805587596,36.43000030517578,-0.030743862819173295
10046,2012-12-12,35.86999893188477,36.40999984741211,35.790000915527344,36.349998474121094,3230000.0,-0.015371983766122699,1.0666552226185253,2.18180399500621,38.11472846886951,52.40145409846809,0.6868788551648564,0.6507191634419982,-0.33411646664989547,-1.1690067987049062,26.381905763791863,0.6399993896484375,0.3354113960225078,-0.647001075744619,-1.103906493716103,-0.19009565777313497,-0.875453784730361,-0.41854836675887697,1.0499992370605398,7.079487681536774,-46.791037812777375,0.228452708985743,12,0.49000167846678977,0.18500137329100852,-0.8350000381469798,-0.5900001525878977,0.5699996948242045,2,-0.018120929203704672,-1.842073562479923,36.43000030517578,2.0909280066583436,36.63000106811523,2.7931361071282446,36.63000106811523,-0.018120929203704672
10047,2012-12-13,35.81999969482422,36.09000015258789,35.779998779296875,35.90999984741211,1738200.0,-0.0013939012698467312,-2.6470324245484123,0.1875004967058496,30.3571337339894,48.45942521568607,0.6955862770579415,0.6920975987091111,-0.26482957228449067,-1.0883743292268093,24.88599988878007,0.3100013732910156,0.24441904529895453,-0.6690002441406264,-1.2201679642124716,-0.1178325240687812,-0.944584104176549,-0.3934163841047038,1.0773985290527364,3.508854117867516,-46.88148342391929,0.27558386003592117,12,0.5349998474121094,0.2350006103515625,-0.7850008010864258,-0.5400009155273438,0.5400009155273438,3,-0.008096061362313334,1.0666552226185253,35.86999893188477,-1.842073562479923,36.43000030517578,2.0909280066583436,36.63000106811523,-0.008096061362313334
10048,2012-12-14,35.58000183105469,36.02000045776367,35.56999969482422,35.7599983215332,1701800.0,-0.006700107923345633,-3.4999904632932157,1.9999576145466875,30.222235785589803,44.99993234035005,0.8405604613523181,0.9268471843899704,-0.01244846692156898,-0.8133989812816935,23.51171546309495,0.4500007629394531,0.14558828445374417,-0.8754981994628892,-1.554459407001083,-0.19653699192469531,-1.2149788032319861,-0.5360175956937923,1.2727004150390613,0.7577377684015837,-47.85760788419191,0.3394806037690978,12,0.6699981689453125,0.5699977874755859,-0.5400028228759766,-0.3000030517578125,0.839996337890625,4,0.0022483983204182323,-2.6470324245484123,35.81999969482422,1.0666552226185253,35.86999893188477,-1.842073562479923,36.43000030517578,0.0022483983204182323
10049,2012-12-17,36.15999984741211,36.25,35.58000183105469,35.66999816894531,1928800.0,0.01630123627062874,-1.0000113872519714,-2.722284624350959,41.85187958558262,44.14818075322677,0.20709210324250193,0.3257461824720522,-0.578871134081453,-1.3494226275602017,21.826321535232225,0.6699981689453125,0.06804240669016082,-0.27150020599365376,-0.9569051793359975,0.41390476734869,-0.6142026926648256,0.0712022806775181,0.6157402456054655,44.69699159032454,0.07469338934428293,0.3427024866711718,12,0.09000015258789062,0.049999237060546875,-1.1000003814697266,-0.8800010681152344,0.36999893188477273,0,-0.012444711416990217,-3.4999904632932157,35.58000183105469,-2.6470324245484123,35.81999969482422,1.0666552226185253,35.86999893188477,-0.012444711416990217
10050,2012-12-18,36.25,36.25,35.91999816894531,36.15999984741211,2296400.0,0.0024889422833980213,6.333361590302208,0.18367315162980435,44.85296592579279,43.028044711604345,0.07829544766677543,0.19037549886501637,-0.6462330783688586,-1.39559632261998,19.52212728247145,0.3300018310546875,-0.03920241043172723,-0.14650001525878764,-0.7906729445148386,0.4976729139972633,-0.4685864798868167,0.1755864493692414,0.4533956691259746,80.95240257764496,37.22571530552483,0.32208646462802626,12,-0.005001068115234375,-0.034999847412109375,-1.1800003051757812,-0.970001220703125,0.0,1,-0.003586236361799333,-1.0000113872519714,36.15999984741211,-3.4999904632932157,35.58000183105469,-2.6470324245484123,35.81999969482422,-0.003586236361799333
10051,2012-12-19,35.97999954223633,36.2400016784668,35.959999084472656,36.20000076293945,1620800.0,-0.007448288490032318,-1.153848411044925,-2.4444538634340693,40.40404948572247,41.64537212180681,0.2665937770500406,0.4661618412466737,-0.3627126992143346,-1.085449253324704,19.15955033165821,0.29000091552734375,-0.1266492782355968,-0.4050004959106417,-1.0710333986236407,0.2610324068023573,-0.7380169472671412,-0.0719840445541422,0.6553923684315421,60.29406814841409,16.514715647912546,0.333016451356498,12,0.2649993896484375,0.375,-0.6799993515014648,-0.7000007629394531,0.18000030517578125,2,0.008615935998751434,6.333361590302208,36.25,-1.0000113872519714,36.15999984741211,-3.4999904632932157,35.58000183105469,0.008615935998751434
10052,2012-12-20,35.88999938964844,36.15999984741211,35.529998779296875,36.060001373291016,2465900.0,-0.0025013939336558932,2.4054210097635913,0.7727320016645859,34.96502750316107,39.9935220250422,0.30389744321388434,0.5397291842001835,-0.2599596833806288,-0.9613260873449718,18.665956173960126,0.6300010681152344,-0.15901185187566114,-0.4670005798339858,-1.1677099424378596,0.23370878276988805,-0.8173552611359227,-0.11664589853204888,0.681468988068815,50.0,11.518252716015922,0.3503546813019354,12,0.31999969482421875,0.4549999237060547,-0.2349996566772461,-0.4099998474121094,0.6500015258789062,3,0.015324581956364547,-1.153848411044925,35.97999954223633,6.333361590302208,36.25,-1.0000113872519714,36.15999984741211,0.015324581956364547
10053,2012-12-21,35.5,35.810001373291016,35.36999893188477,35.689998626708984,2632800.0,-0.010866519818357068,1.0465033755311364,1.11762593963873,31.847139948392154,38.64487352780997,0.5774774012738888,0.8803542389317656,0.14561606094071067,-0.5415201848305387,17.914216172601332,0.5200004577636648,-0.2368957237679865,-0.7969999313354492,-1.5752596584217784,-0.01874020424912004,-1.1861297948786174,-0.4078700677922811,0.9881508098436242,14.772830718678733,-20.928493737811635,0.38912986354316587,12,0.6299991607666016,0.7649993896484375,0.19999980926513672,0.024999618530273438,1.2099990844726562,4,0.024225369305677757,2.4054210097635913,35.88999938964844,-1.153848411044925,35.97999954223633,6.333361590302208,36.25,0.024225369305677757
10054,2012-12-24,35.36000061035156,35.59000015258789,35.290000915527344,35.459999084472656,437200.0,-0.003943644778829247,-1.5000158947134183,0.5263115626317586,31.347975877709516,35.99590403497881,0.5793018799392442,0.9833481438219778,0.30310989373221275,-0.3696710289723768,17.552684510934142,0.2999992370605469,-0.2991324878312156,-0.8814992904663086,-1.7597094531774786,-0.0032891277551385656,-1.3206043718218936,-0.4423942091107236,1.016335011696178,7.291641831374325,-27.451097899451764,0.4391050813555868,12,0.48999977111816406,0.8649997711181641,0.3399991989135742,0.16499900817871094,1.4300003051757812,0,0.029977306003875936,1.0465033755311364,35.5,2.4054210097635913,35.88999938964844,-1.153848411044925,35.97999954223633,0.029977306003875936
10055,2012-12-26,35.040000915527344,35.400001525878906,35.0,35.33000183105469,892800.0,-0.009049764968910634,-1.1621543600635091,2.9000534065766383,25.73963428535302,34.62089357014365,0.7614718607170161,1.2442792313682958,0.6411148209055213,-0.016963908763528934,17.371341235743305,0.40000152587890625,-0.38031018164981845,-1.1234991073608427,-2.134684044626482,-0.11231417009520328,-1.6290915759936624,-0.617906638728023,1.2059745417379517,3.2258759179102867,-28.488439361228032,0.5055924686328204,12,0.5849990844726562,1.039999008178711,0.6974992752075195,0.4849987030029297,1.5099983215332031,2,0.042522768973709546,-1.5000158947134183,35.36000061035156,1.0465033755311364,35.5,2.4054210097635913,35.88999938964844,0.042522768973709546
10056,2012-12-27,34.86999893188477,35.06999969482422,34.490001678466804,35.040000915527344,1718100.0,-0.00485165465755566,4.043471049707201,0.5862118860329659,26.36361009161051,34.17716872099044,0.8657492042869919,1.3529058986483093,0.8339654366965661,0.19291286802909013,17.295248191581653,0.5799980163574148,-0.45650018970067663,-1.210501098632804,-2.358304025210245,-0.06269817205536299,-1.7844025619215245,-0.6365996353440835,1.2015399613633804,22.7543515007539,-9.495940083507136,0.5739014632887219,12,0.5000019073486257,0.8400020599365163,1.0625009536743093,0.8500003814697195,2.0,3,0.03957559823305212,-1.1621543600635091,35.040000915527344,-1.5000158947134183,35.36000061035156,1.0465033755311364,35.5,0.03957559823305212
10057,2012-12-28,34.560001373291016,34.990001678466804,34.549999237060554,34.779998779296875,852700.0,-0.008890093722093484,-2.6666613685132905,1.2940872882307284,19.64806300410561,33.002260634158866,1.093179592270225,1.5875692217367074,1.1588447806662998,0.5362779331498402,17.215042984760906,0.44000244140625,-0.5698298545887823,-1.4209987640380888,-2.7309908884440404,-0.1110066396321372,-2.0759948262410646,-0.766002701835113,1.2584915655921236,5.303008409674952,-23.130416853068997,0.6549960622029747,12,0.8099994659423828,1.1499996185302734,1.4199981689453125,1.1599979400634766,2.529998779296875,4,0.046296250305059905,4.043471049707201,34.86999893188477,-1.1621543600635091,35.040000915527344,-1.5000158947134183,35.36000061035156,0.046296250305059905
10058,2012-12-31,34.889999389648445,34.889999389648445,34.299999237060554,34.5,1589800.0,0.009548553334620458,2.025646543291881,-1.7727454006346668,26.73790846139977,31.322930509249655,0.7319880368984499,1.1711240288700537,0.8423895980855889,0.24222444948605215,17.18214248017556,0.5900001525878906,-0.5918469359268386,-0.9980007171630803,-2.341783180577302,0.34578174625114144,-1.6698919488701947,-0.32610948545596585,0.7159349475680798,45.73641347740484,19.75478509277312,0.6718912317071116,12,0.38500022888182883,0.7250003814697195,1.119999885559075,0.8299999237060476,2.4900016784667827,0,0.04729153209353276,-2.6666613685132905,34.560001373291016,4.043471049707201,34.86999893188477,-1.1621543600635091,35.040000915527344,0.04729153209353276
10059,2013-01-02,35.91999816894531,35.91999816894531,35.049999237060554,35.189998626708984,2170400.0,0.02952131835240035,1.3835602121599888,1.871796627411054,44.42009823071196,31.274834098685115,-0.3750787202883217,0.08898095669336215,-0.1679436084707362,-0.745315782871252,16.12625367165285,1.029998779296868,-0.5687356953087601,0.06799812316894815,-1.2287118500329015,1.3647080963707978,-0.5803568634319802,0.7163531097698765,-1.6199989318847585,100.0,70.74983715940256,0.6483549866009257,1,-0.6499977111816406,-0.30499839782714844,0.09250164031982422,-0.1999988555908203,2.0100021362304688,2,0.021993345094609262,2.025646543291881,34.889999389648445,-2.6666613685132905,34.560001373291016,4.043471049707201,34.86999893188477,0.021993345094609262
10060,2013-01-03,35.9900016784668,36.0,35.59000015258789,35.90999984741211,1609800.0,0.0019488728588523685,7.200122072175174,0.10959161811198495,51.470623984382065,32.50445348742507,-0.5429371354119894,-0.026485166188301434,-0.22576689030002228,-0.7800062052671848,15.044721583620346,0.4099998474121094,-0.5237696950674007,0.16600151062012003,-1.0908183107138854,1.4228213319541254,-0.46240840004688266,0.7944114212871227,-1.690002441406243,99.4118637031718,64.5748006495784,0.6284099106670042,1,-0.7600021362304688,-0.3750019073486328,0.0924978256225586,-0.2700023651123047,2.129997253417976,3,0.0222283745415659,1.3835602121599888,35.91999816894531,2.025646543291881,34.889999389648445,-2.6666613685132905,34.560001373291016,0.0222283745415659
10061,2013-01-04,35.68000030517578,36.0,35.34000015258789,35.9900016784668,3089500.0,-0.008613541506903966,3.0000231195163396,-3.8749284760633227,48.38710244492415,33.995795147620974,-0.31286719594805135,0.21582280940834409,0.1008006297464874,-0.43453919176979383,13.722397154950341,0.6599998474121094,-0.5586813481695501,-0.09399986267089844,-1.285291159056328,1.0972914337145312,-0.6896455108636133,0.5016457855218164,-1.3120010375976463,81.17649698751241,40.62609148243343,0.5956456481927161,1,-0.5300006866455078,-0.06500053405761719,0.4724998474121094,0.03999900817871094,2.579998016357422,4,0.024383377927229555,7.200122072175174,35.9900016784668,1.3835602121599888,35.91999816894531,2.025646543291881,34.889999389648445,0.024383377927229555
10062,2013-01-07,35.5,35.66999816894531,35.25,35.599998474121094,2476400.0,-0.005044851559311003,2.5000158947134183,0.3225742939764967,49.065398903363345,35.90893503150666,-0.21680550285407918,0.34000994399501394,0.3023870773585102,-0.22215498186930205,13.284238206726023,0.43000030517578125,-0.6209906862691668,-0.22750015258789347,-1.3830429422878012,0.9280426371120143,-0.8052715474378473,0.3502712422620604,-1.066720703124993,70.58824849375613,23.971434725477337,0.5777713948499523,1,-0.35000038146972656,0.11499977111816406,0.6525001525878906,0.2199993133544922,2.6800003051757812,0,0.03859151920802173,3.0000231195163396,35.68000030517578,7.200122072175174,35.9900016784668,1.3835602121599888,35.91999816894531,0.03859151920802173
10063,2013-01-08,34.990001678466804,35.4900016784668,34.970001220703125,35.439998626708984,1912500.0,-0.014366149902343528,-1.1224601012066953,4.500038147554671,36.10453178884882,36.43744124385547,0.23830166454590795,0.7597992751323304,0.8384840526040804,0.3009846084456953,12.666235357985034,0.529998779296875,-0.6646206547049331,-0.6554985046386648,-1.77353175019757,0.4625347409202405,-1.2145151274181174,-0.09648188185921214,-0.4940535534667987,1.941794317206106,-43.06235341505124,0.5590166227794541,1,0.15999794006346946,0.6249980926513601,1.1624984741210866,0.7299976348876882,3.729999542236328,1,0.06001710126848736,2.5000158947134183,35.5,3.0000231195163396,35.68000030517578,7.200122072175174,35.9900016784668,0.06001710126848736
10064,2013-01-09,35.209999084472656,35.22999954223633,34.959999084472656,35.09000015258789,1533900.0,0.006287436280440151,2.375008940705243,-0.2666661015225026,38.018412522061936,37.80174993682313,-0.0058234961847887234,0.4510920167494419,0.651225978089542,0.09250736092180034,12.020546443971586,0.2700004577636719,-0.6841485372648748,-0.3645009994506836,-1.3963201430258678,0.6673181441245006,-0.8804105712382793,0.15140857233691207,-0.65388888447265,24.038440377067822,-15.740263796028124,0.5159095717875927,1,-0.05999946594238281,0.4050006866455078,0.9425010681152344,0.5900001525878906,4.19000244140625,2,0.06163027662785492,-1.1224601012066953,34.990001678466804,2.5000158947134183,35.5,3.0000231195163396,35.68000030517578,0.06163027662785492
10065,2013-01-10,35.310001373291016,35.5099983215332,35.18000030517578,35.25,1874000.0,0.0028401673223121815,-2.299967575196933,0.5000158947134183,41.966445286056654,39.53539829176159,-0.07096079622854745,0.2770863800395915,0.5806420077320809,0.0031270034322687934,10.758088415484204,0.3299980163574219,-0.657494962794047,-0.2084987640380831,-1.163535285574092,0.7465377574979257,-0.6860170248060911,0.26901949672992487,-0.6961355812910099,33.65403660638962,-3.3838073670969635,0.4775182607680044,1,-0.1600017547607422,0.30499839782714844,0.7824983596801758,0.48999786376953125,4.689998626708984,3,0.07419991022335592,2.375008940705243,35.209999084472656,-1.1224601012066953,34.990001678466804,2.5000158947134183,35.5,0.07419991022335592
10066,2013-01-11,35.220001220703125,35.38999938964844,34.84000015258789,35.18000030517578,2106100.0,-0.0025488572383904895,1.8947537494729656,0.6666666666666666,41.966445286056654,42.0152185453117,0.08259394735424053,0.3329648072118445,0.7005883094232246,0.10077883543781496,11.058547837032103,0.5499992370605469,-0.6193806237434671,-0.2659990310668974,-1.2148904005243821,0.6828923383905874,-0.7404447157956398,0.208446653661845,-0.5506900603831184,45.78337063779133,9.956152300026133,0.47444568472874366,1,-0.07000160217285156,0.39499855041503906,0.9299983978271484,0.5799980163574219,4.789997100830078,4,0.08233951194405309,-2.299967575196933,35.310001373291016,2.375008940705243,35.209999084472656,-1.1224601012066953,34.990001678466804,0.08233951194405309
10067,2013-01-14,35.529998779296875,35.59000015258789,35.20000076293945,35.20000076293945,1256200.0,0.008801747525537529,-1.363646872507427,8.249761586877742,50.36673357160445,44.640643557556665,-0.08419346484968315,0.000134011181735616,0.4070256913619943,-0.19968674169730605,11.250838265967559,0.3899993896484375,-0.5186294728826724,0.0584985733032255,-0.877680746374196,0.994677892980647,-0.40959108653548526,0.5265882331419363,-0.8074600653896695,91.99981689453125,51.29894365153668,0.4680896598387105,1,-0.10999870300292969,0.07999992370605469,0.6875009536743164,0.2700004577636719,4.1399993896484375,0,0.07683646597328564,1.8947537494729656,35.220001220703125,-2.299967575196933,35.310001373291016,2.375008940705243,35.209999084472656,0.07683646597328564
10068,2013-01-15,35.65999984741211,35.880001068115234,35.31999969482422,35.529998779296875,1244400.0,0.0036589100079278403,-1.0363714549275553,0.3939449986706278,53.6764630259353,45.669128534803704,-0.10446964912193835,-0.13024420146825832,0.2969209118794822,-0.3202611587773063,11.734527059330185,0.5600013732910156,-0.39960652259230045,0.18449974060058594,-0.7543113991258252,1.123310880326997,-0.28490582926261965,0.6539053104637915,-0.8863626820611898,78.84605509298316,32.517974132723616,0.469405569863206,1,-0.23999977111816406,-0.05000114440917969,0.630000114440918,0.1399993896484375,4.470001220703118,1,0.07066742760927269,-1.363646872507427,35.529998779296875,1.8947537494729656,35.220001220703125,-2.299967575196933,35.310001373291016,0.07066742760927269
10069,2013-01-16,35.709999084472656,35.84000015258789,35.529998779296875,35.56999969482422,906700.0,0.0014021098506586949,-1.8181786655569427,1.0769095337304497,58.79263252326869,46.48268503912444,-0.20941178699649754,-0.2273408158708179,0.2674868522248559,-0.3596489552009956,11.771189340767817,0.3100013732910156,-0.21328946707269836,0.25699901580810547,-0.6330412000382211,1.147039231654432,-0.1880210921150578,0.7020191237312687,-0.8873074057357755,83.65366980889851,30.556790457659616,0.4450201079231645,1,-0.28999900817871094,-0.11499977111816406,0.5800008773803711,0.09000015258789062,4.270000457763672,2,0.08429017679642792,-1.0363714549275553,35.65999984741211,-1.363646872507427,35.529998779296875,1.8947537494729656,35.220001220703125,0.08429017679642792
10070,2013-01-17,36.11999893188477,36.33000183105469,35.779998779296875,35.779998779296875,1381500.0,0.011481373786716098,-2.235310617195301,2.4285831062670806,65.43211620805477,48.37657545725006,-0.6694300187810001,-0.6825753789073232,-0.110311965509311,-0.7539907620646673,11.988986332624266,0.6200027465820312,-0.049039209947650875,0.6734989166259808,-0.19363776437052138,1.540635597622483,0.23993057612772617,1.1070672571242355,-1.250214920297367,85.90586157016907,27.774100313051306,0.43356834049825194,1,-0.5349979400634837,-0.5249996185302805,0.1700010299682546,-0.31999969482422586,4.2600021362304545,3,0.0908084908911424,-1.8181786655569427,35.709999084472656,-1.0363714549275553,35.65999984741211,-1.363646872507427,35.529998779296875,0.0908084908911424
10071,2013-01-18,36.290000915527344,36.310001373291016,35.939998626708984,36.18000030517578,1284000.0,0.004706588833603309,3.93331977010325,0.32353106171952334,72.12275715792367,50.93850415220121,-0.8312149096130028,-0.8729169492194728,-0.2541778195493336,-0.9079855336512637,12.218553344553394,0.37000274658203125,-0.027723909891761878,0.8280008316040011,-0.08894094955451948,1.7449426127625216,0.36952994102474435,1.2864717221832578,-1.332603834771902,96.46009931706855,30.33859844633774,0.45847089057925966,1,-0.7049999237060547,-0.9350013732910156,-9.5367431640625e-07,-0.4900016784667969,4.329998016357429,4,0.10223199203296973,-2.235310617195301,36.11999893188477,-1.8181786655569427,35.709999084472656,-1.0363714549275553,35.65999984741211,0.10223199203296973
10072,2013-01-22,36.43999862670898,36.43999862670898,36.040000915527344,36.290000915527344,843100.0,0.004133306899902989,4.333384196740067,1.3636079900124198,70.777472215603,54.79105308850723,-0.9318449107258502,-1.0325360718483338,-0.37285612642678956,-1.045571782773429,12.860163777091532,0.3999977111816335,-0.04783056468600222,0.9504985809326101,-0.04970017601139176,1.950697337876612,0.45039920246060916,1.450597959404611,-1.4002452609355842,100.0,30.006955152846118,0.500099378472002,1,-0.7999992370605398,-1.0699996948242116,-0.2324981689453054,-0.6399993896484304,4.720001220703132,1,0.0979692598618147,3.93331977010325,36.290000915527344,-2.235310617195301,36.11999893188477,-1.8181786655569427,35.709999084472656,0.0979692598618147
10073,2013-01-23,36.36000061035156,36.59000015258789,36.31999969482422,36.36000061035156,956300.0,-0.002195335328546877,-5.749856952126645,0.0,57.91371644986012,57.001642413818146,-0.7119442422467799,-0.9326214743511514,-0.26988203170893854,-0.9597286635610374,13.290954011897563,0.2700004577636719,-0.03056782573462158,0.82750053405762,-0.24586792772007726,1.9008689958353173,0.29081630316876783,1.3641847649464722,-1.2082276237033227,78.30195808876717,11.604563080879345,0.5366842308888501,1,-0.6450004577636719,-0.9150009155273438,-0.1550006866455078,-0.5600013732910156,5.75,2,0.0910340347368257,4.333384196740067,36.43999862670898,3.93331977010325,36.290000915527344,-2.235310617195301,36.11999893188477,0.0910340347368257
10074,2013-01-24,36.41999816894531,36.540000915527344,36.20000076293945,36.33000183105469,1151600.0,0.0016500978434161873,1.0605955518564758,100.0,57.76168959851937,58.75666955964733,-0.6506792424188461,-0.9582657378083894,-0.30637739128538755,-1.0150695862931798,13.482603522069441,0.3400001525878906,0.0006911726542995211,0.8344982147216768,-0.3056113245686305,1.9746077540119842,0.2644434450765232,1.4045529843668305,-1.1244024657031062,79.01213636813179,15.773249237398417,0.5700547696451531,1,-0.7049980163574219,-0.9749984741210938,-0.21999835968017578,-0.6099987030029297,5.350002288818359,3,0.1018671907109916,-5.749856952126645,36.36000061035156,4.333384196740067,36.43999862670898,3.93331977010325,36.290000915527344,0.1018671907109916
10075,2013-01-25,36.52999877929688,36.63999938964844,36.36999893188477,36.5,1226500.0,0.0030203354168580887,1.1600036621093182,0.3333333333334123,66.53698635016978,61.486729677882124,-0.6363421889626864,-1.002304667299157,-0.4004620481184915,-1.1176508911245833,13.176348966915514,0.27000045776366477,0.14852323456612737,0.8699989318847727,-0.3139098941881002,2.0539077579576457,0.2780445188483398,1.4619533449212057,-1.1049626311201095,84.28564421992353,22.352594760452448,0.5919544130364356,1,-0.6099987030029368,-1.05999946594239,-0.299999237060554,-0.7199993133544993,5.159999847412095,4,0.09444294766565142,1.0605955518564758,36.41999816894531,-5.749856952126645,36.36000061035156,4.333384196740067,36.43999862670898,0.09444294766565142
10076,2013-01-28,36.25,36.63000106811523,36.09000015258789,36.63000106811523,1339400.0,-0.007664899771515188,1.8421020930583432,-12.667217700912328,64.04499358499955,63.00653634603713,-0.21777447299401587,-0.6467794542186027,-0.13358553346082402,-0.8276342314271687,11.773122142899036,0.5400009155273366,0.2765923941502635,0.5210000991821317,-0.629429486601758,1.6714296849660215,-0.05421469370980958,1.096214892074073,-0.6791682628466305,34.99993642155055,-24.77093552169069,0.5752147928919434,1,-0.2700004577636719,-0.7800006866455078,-0.020000457763671875,-0.4400005340576172,5.159999847412109,0,0.11393106394800623,1.1600036621093182,36.52999877929688,1.0605955518564758,36.41999816894531,-5.749856952126645,36.36000061035156,0.11393106394800623
10077,2013-01-29,36.15999984741211,36.400001525878906,36.11000061035156,36.20000076293945,1272100.0,-0.0024827628300108096,-3.1428882833787464,0.10526527129448573,76.00004747194909,65.48693461781644,-0.03241998776960031,-0.4540445282972314,-0.05157639900355093,-0.7288361866891648,10.294063197674559,0.29000091552734375,0.38171862134431933,0.35100002288818644,-0.6726953205681667,1.3746953663445396,-0.16084764883999014,0.862847694616363,-0.4608679919593328,12.72723489551183,-52.11312765743895,0.5118476717281775,1,-0.07500076293945312,-0.6900005340576172,0.1399993896484375,-0.35000038146972656,5.25,1,0.12334068316628755,1.8421020930583432,36.25,1.1600036621093182,36.52999877929688,1.0605955518564758,36.41999816894531,0.12334068316628755
10078,2013-01-30,36.540000915527344,36.54999923706055,36.11000061035156,36.209999084472656,1438400.0,0.010508879140452398,1.5142888283378746,-8.249856952126645,77.59344440821444,67.57591371614376,-0.30672049781738764,-0.7421436365451797,-0.431126632943986,-1.0974210067588643,8.460142143332067,0.4399986267089844,0.5132073563968191,0.6485010147094741,-0.3282226477667223,1.6252246771856704,0.16013918347137235,1.1368628459475758,-0.727964955971089,81.81843402992114,11.328758668541752,0.48836183123809895,1,-0.3300018310546875,-1.0700016021728516,-0.26250171661376953,-0.7300014495849609,4.8400001525878835,2,0.12643674920986503,-3.1428882833787464,36.15999984741211,1.8421020930583432,36.25,1.1600036621093182,36.52999877929688,0.12643674920986503
10079,2013-01-31,36.709999084472656,36.86000061035156,36.540000915527344,36.540000915527344,1742400.0,0.004652385459384956,-2.764742841755677,0.5151431081518473,78.22585234919976,68.99743995404874,-0.35755162171339805,-0.8958531830779748,-0.6112620484668696,-1.248351968054692,9.093817975932845,0.31999969482421875,0.5926263308336814,0.7789991378784151,-0.26421169271043965,1.82220996846727,0.2573937225839842,1.300604553172846,-0.7986075133053419,80.51929393463494,5.148322317395426,0.5216054152944278,1,-0.3099994659423828,-1.1299991607666016,-0.5124998092651367,-0.8999996185302734,4.790000915527344,3,0.14709892837243244,1.5142888283378746,36.540000915527344,-3.1428882833787464,36.15999984741211,1.8421020930583432,36.25,0.14709892837243244
10080,2013-02-01,36.790000915527344,36.900001525878906,36.66999816894531,36.86000061035156,1435700.0,0.00217929264641481,2.06668022989675,-0.4117673458396912,81.78145280110704,70.0706283588469,-0.37159629173787323,-0.9621795223643232,-0.7106743057097589,-1.3161323900478692,9.93602335721599,0.23000335693359375,0.6558180630657304,0.8190010070800753,-0.29282759551203696,1.9308296096721875,0.26308670578401916,1.3749153083761314,-0.7458040788742366,86.41970075869962,7.004289291613219,0.5559143012960577,2,-0.31999969482421875,-1.1900005340576172,-0.7525005340576172,-0.9800014495849609,4.729999542236328,4,0.1353628545340564,-2.764742841755677,36.709999084472656,1.5142888283378746,36.540000915527344,-3.1428882833787464,36.15999984741211,0.1353628545340564
10081,2013-02-04,36.54999923706055,36.75,36.4900016784668,36.61000061035156,1272800.0,-0.006523557284433323,-1.888926565645862,0.8571662125340599,71.25002980235081,70.12313475737444,-0.10151023323273023,-0.6889823003591999,-0.4694159791198729,-1.0629454353373973,10.22366634619868,0.2999992370605469,0.6937194519632897,0.5354993820190401,-0.5962889600755403,1.6672877241136206,-0.030394789028250102,1.1013935530663304,-0.368873650131313,55.69596415154471,-21.213536140553522,0.5658941710472891,2,-0.05499839782714844,-0.9499988555908203,-0.6974992752075195,-0.7399997711181641,5.290000915527344,0,0.14062926120219,2.06668022989675,36.790000915527344,-2.764742841755677,36.709999084472656,1.5142888283378746,36.540000915527344,0.14062926120219
10082,2013-02-05,36.86999893188477,36.95000076293945,36.65999984741211,36.68999862670898,957700.0,0.008755121792171083,-1.4166958069746003,-2.9999364231676346,73.35908871319334,71.83928723107813,-0.3957133799115198,-0.9497782214505079,-0.7921518472210565,-1.3624960234597339,10.506824700247943,0.40000152587890625,0.6771635938338605,0.7869991302490291,-0.3789937161363923,1.9529919766344506,0.2040027070563184,1.3699955534417398,-0.5738531947235899,90.47597422355115,13.240898952896472,0.5829964231927117,2,-0.34999847412110086,-1.2449989318847727,-1.329998016357429,-1.05999946594239,5.0100021362304545,1,0.12313536878356657,-1.888926565645862,36.54999923706055,2.06668022989675,36.790000915527344,-2.764742841755677,36.709999084472656,0.12313536878356657
10083,2013-02-06,37.09000015258789,37.13999938964844,36.68000030517578,36.72000122070313,1168400.0,0.005966944048725331,-1.0444369092527443,2.0555461365657286,75.00003455343827,73.75465889273578,-0.5601837647475492,-1.0586644752123888,-1.0204487020356865,-1.5586451969331492,10.461384299109334,0.45999908447265625,0.6250422720446807,0.9020004272460938,-0.22720207565546247,2.03120293014765,0.3373991757953192,1.4666016786968683,-0.676160510786616,92.3077825967029,15.228439250699935,0.5646012514507776,2,-0.47500038146972656,-1.3700008392333984,-1.5499992370605469,-1.2800006866455078,4.520000457763672,2,0.11647343426939294,-1.4166958069746003,36.86999893188477,-1.888926565645862,36.54999923706055,2.06668022989675,36.790000915527344,0.11647343426939294
10084,2013-02-07,37.38000106811523,37.45000076293945,37.040000915527344,37.09000015258789,1747500.0,0.007818843740476478,-1.1025666105872687,0.7837885208210861,73.86368233968139,74.56873622490373,-0.7819141285857683,-1.2414063037920116,-1.308131746608339,-1.823663918614173,10.578833385691869,0.4099998474121094,0.5805470823085841,1.0835012435913,-0.06684455401535416,2.2338470411979543,0.5083283447879765,1.6586741423946236,-0.8209294767445172,92.70835816862494,16.053770270699673,0.5751728988033266,2,-0.6100006103515554,-1.2350006103515554,-1.9350013732910085,-1.6500015258788991,4.41999816894532,3,0.10700909271540815,-1.0444369092527443,37.09000015258789,-1.4166958069746003,36.86999893188477,-1.888926565645862,36.54999923706055,0.10700909271540815
10085,2013-02-08,37.93000030517578,38.34000015258789,37.36999893188477,37.36999893188477,2792400.0,0.01471372983800423,-2.4642815784634244,1.9310331219910255,77.1523379572905,76.02510782182495,-1.2431715063555373,-1.6707162004842928,-1.8535651252474352,-2.345708113900585,11.717321426335301,0.9700012207031179,0.6277189335734406,1.5025005340576172,0.2344661403110706,2.7705349278041638,0.8684833371843439,2.1365177309308905,-1.25,77.83782780648541,3.536135611628609,0.634017196873273,2,-0.7049999237060547,-1.3400001525878906,-2.4875001907348633,-2.200000762939453,4.259998321533196,4,0.0941207399446573,-1.1025666105872687,37.38000106811523,-1.0444369092527443,37.09000015258789,-1.4166958069746003,36.86999893188477,0.0941207399446573
10086,2013-02-11,38.11999893188477,38.33000183105469,37.959999084472656,37.97000122070313,2014300.0,0.005009191278152025,-3.3529226971835246,0.2678523988256245,77.45100728034318,76.18632557831319,-1.2739887571828703,-1.7205269576887403,-2.0344393101441227,-2.5044470201927282,12.339229176957224,0.40000152587890625,0.6826706667133067,1.547499275207528,0.20009790599122823,2.894900644423828,0.8737985905993781,2.221199959815678,-1.1079986572265668,86.90469162265427,15.19876408787134,0.6737006846081484,2,-0.8949985504150462,-1.529998779296882,-2.6974992752075266,-2.3899993896484446,4.83000183105468,0,0.08919206771107824,-2.4642815784634244,37.93000030517578,-1.1025666105872687,37.38000106811523,-1.0444369092527443,37.09000015258789,0.08919206771107824
10087,2013-02-12,38.2599983215332,38.40999984741211,37.91999816894531,38.06999969482422,1462900.0,0.003672596893262936,1.0,1.266676839347931,80.44869169288239,76.50357527660962,-1.2122587688583835,-1.7344406843316449,-2.1641440997960757,-2.613172940485363,13.449696090068677,0.4900016784667969,0.7137938581824415,1.5509986877441406,0.09919194216561777,3.0028054333226635,0.8250953149548792,2.276902060533402,-0.9823980712890616,91.32938927342126,19.612723997768896,0.7259033727892618,2,-0.80999755859375,-1.6349983215332031,-2.8774986267089844,-2.529998779296875,4.44000244140625,1,0.09357036037923239,-3.3529226971835246,38.11999893188477,-2.4642815784634244,37.93000030517578,-1.1025666105872687,37.38000106811523,0.09357036037923239
10088,2013-02-13,38.18000030517578,38.41999816894531,38.08000183105469,38.2400016784668,1491100.0,-0.002090904857996234,-1.6153733292251713,-0.3157989840785432,78.02551717100039,76.48131581236524,-0.9780105393723062,-1.5346530536779852,-2.081016423845952,-2.506839277331764,15.20159174352615,0.339996337890625,0.7785764811606626,1.3450006484985337,-0.1599176555582673,2.849918952555335,0.5925414964701332,2.0974598005269343,-0.6759201354980462,82.6088158382123,11.32691401261475,0.7524591520283995,2,-0.7250003814697266,-1.5500011444091797,-2.7975006103515625,-2.450000762939453,5.1699981689453125,2,0.09690939584507707,1.0,38.2599983215332,-3.3529226971835246,38.11999893188477,-2.4642815784634244,37.93000030517578,0.09690939584507707
10089,2013-02-14,38.72000122070313,40.560001373291016,38.72000122070313,38.72999954223633,8249600.0,0.014143554510505085,-367.0618084705713,0.16663487825024714,80.6723057229011,76.35807724812015,-1.3442733097450414,-1.9368956231885406,-2.608002104164285,-3.0206098946049593,17.64750318572178,2.3800010681152344,0.8488609459260985,1.734501457214364,0.10630906590115075,3.3626938485275772,0.9204052615577609,2.548597652870967,-1.032737451171883,42.319788577441976,-26.188780809571462,0.8140961956566052,2,-0.19499969482422586,-1.020000457763679,-3.3375015258789134,-2.990001678466804,4.879997253417962,3,0.0746384116357719,-1.6153733292251713,38.18000030517578,1.0,38.2599983215332,-3.3529226971835246,38.11999893188477,0.0746384116357719
10090,2013-02-15,39.400001525878906,39.68999862670898,38.560001373291016,38.77999877929688,3747300.0,0.01756199079901344,-1.1320752000921153,-62.01068294548403,89.67255109963179,78.40502405892914,-1.8049168473792747,-2.4860269328329423,-3.2639157474003255,-3.6701594377566806,19.583221590545133,1.1299972534179616,0.910105944381776,2.2505016326904297,0.35118840943722773,4.149814855943632,1.3008450210638287,3.2001582443170307,-1.3199996948242188,56.060665172578716,-15.997217958671634,0.9496566116266008,2,-0.7900009155273438,-1.7000007629394531,-4.0175018310546875,-3.670001983642578,4.899997711181641,4,0.060913645132862904,-367.0618084705713,38.72000122070313,-1.6153733292251713,38.18000030517578,1.0,38.2599983215332,0.060913645132862904
10091,2013-02-19,40.0,40.18000030517578,39.5,39.5,3041900.0,0.015228387078284777,-1.720001220703125,0.8064480403617886,92.8571489392501,80.57147519515767,-2.083131099900328,-2.9448126074218237,-3.8365498742767556,-4.235270345279567,21.721342027488006,0.779998779296875,0.9822726846933705,2.6650001525878935,0.42500421151501655,4.90499609366077,1.545002182051455,3.784998123124332,-1.4399986267089844,78.78785251589095,-0.7429458546705234,1.1199979705364367,2,-1.3799991607666016,-2.299999237060547,-4.617500305175781,-4.270000457763672,4.819999694824219,1,0.05474996566772439,-1.1320752000921153,39.400001525878906,-367.0618084705713,38.72000122070313,-1.6153733292251713,38.18000030517578,0.05474996566772439
10092,2013-02-20,40.0099983215332,40.27000045776367,39.84000015258789,40.040000915527344,2360600.0,0.00024995803833016694,-1.3243326838019238,-0.06000518798828125,92.21411327710595,82.48415060889852,-1.789013731232373,-2.8181291805323596,-3.810443993359165,-4.21140582081739,23.76178413632768,0.43000030517578125,1.0527624731501533,2.4964984893798814,0.002258455915530533,4.990738522844232,1.249378472647706,3.743618506112057,-1.4499969482421875,77.82245349683211,-1.3603579814683258,1.2471200167321739,2,-1.2099971771240234,-2.1299972534179688,-4.627498626708984,-4.279998779296875,5.350002288818359,2,0.07348169369514701,-1.720001220703125,40.0,-1.1320752000921153,39.400001525878906,-367.0618084705713,38.72000122070313,0.07348169369514701
10093,2013-02-21,39.66999816894531,40.16999816894531,39.400001525878906,40.0,2704600.0,-0.00849787970135718,1.2985037236101937,10.999109980928162,84.57943841936013,83.67479017330726,-1.1673089591632362,-2.3372708657227577,-3.443993688171382,-3.833428001858316,25.304900434065537,0.7699966430664062,1.1841447661749172,1.9909984588623075,-0.6176099145022675,4.599606832226883,0.68669427218002,3.295302645544595,-0.7099967956542983,55.499839782714844,-22.542580052710818,1.3043041866822862,2,-0.7049980163574219,-1.7299976348876953,-4.154998779296875,-3.9399986267089844,6.0800018310546875,3,0.07638020503782394,-1.3243326838019238,40.0099983215332,-1.720001220703125,40.0,-1.1320752000921153,39.400001525878906,0.07638020503782394
10094,2013-02-22,40.13000106811523,40.13000106811523,39.599998474121094,39.65999984741211,1811600.0,0.011595737847298837,1.2553243295890257,-1.4242382207425688,85.83691268190415,84.63974292048655,-1.3367779407244527,-2.6404561511460756,-3.8716558160145453,-4.252871778439918,27.207505362660033,0.5300025939941335,1.3101544159478635,2.265501213073726,-0.4896698301385527,5.020672256286005,0.8879156914675832,3.643086734679869,-0.8499996948242128,91.81289680680625,14.217528606384377,1.3775855216061403,2,-0.8900012969970632,-2.085000991821282,-4.61500167846679,-4.400001525878899,5.869998931884773,4,0.08023915575133822,1.2985037236101937,39.66999816894531,-1.3243326838019238,40.0099983215332,-1.720001220703125,40.0,0.08023915575133822
10095,2013-02-25,39.97999954223633,40.47999954223633,39.959999084472656,40.209999084472656,2601700.0,-0.0037378899049689274,-2.8518487121886436,-0.4893594571781127,87.52735814250119,85.75933746072634,-0.9671047210036008,-2.338640192416875,-3.683942144183817,-4.061015221199746,29.117116989552894,0.5200004577636719,1.4242395595417108,1.9429996490478487,-0.8912427006382515,4.777241998733949,0.5258784742048022,3.3601208238908953,-0.5799980163574219,53.703618670858134,-25.560502228725426,1.4171211748430486,2,-0.7399997711181641,-1.8099994659423828,-4.472499847412109,-4.25,5.5,0,0.09054524695680577,1.2553243295890257,40.13000106811523,1.2985037236101937,39.66999816894531,-1.3243326838019238,40.0099983215332,0.09054524695680577
10096,2013-02-26,40.38000106811523,40.54999923706055,39.90999984741211,40.099998474121094,2184100.0,0.01000504078186193,1.0645177168382258,-1.2174050055561696,87.74194606922245,86.56969905809746,-1.1318362175086278,-2.5437894222554505,-4.022752648590036,-4.417528501350866,31.78925628165752,0.6399993896484375,1.5521496203766603,2.136501121520986,-0.7508526662888286,5.023854909330801,0.6928242276160788,3.5801780154258935,-0.7800025939941335,85.21752110526864,7.067110053314352,1.4436768939049067,2,-1.0599994659423757,-2.1300010681152273,-4.790000915527337,-4.650001525878899,4.840000152587905,1,0.09707771335451065,-2.8518487121886436,39.97999954223633,1.2553243295890257,40.13000106811523,1.2985037236101937,39.66999816894531,0.09707771335451065
10097,2013-02-27,40.61999893188477,40.7400016784668,40.16999816894531,40.29999923706055,1744200.0,0.005943483343764822,1.0357079603820112,1.1428454653206903,87.79443429732773,87.65513429435606,-1.1196008720373598,-2.5639799385133273,-4.195897196975636,-4.615713834473148,34.65232080520539,0.5700035095214844,1.6380765071467778,2.1534990310669,-0.7452139929100241,5.0522120550438245,0.7041425190784381,3.6028555430553624,-0.8279998779296918,91.04457217036375,14.078352301344097,1.4493565119884626,2,-0.9699974060058665,-2.2299976348877024,-5.149998664855964,-4.889999389648445,4.150001525878899,2,0.1033973627124507,1.0645177168382258,40.38000106811523,-2.8518487121886436,39.97999954223633,1.2553243295890257,40.13000106811523,0.1033973627124507
10098,2013-02-28,41.15999984741211,41.52999877929688,40.52000045776367,40.59000015258789,3319500.0,0.013293966758415099,-1.8450693631059398,1.7812507450587307,88.4146360374276,88.51539321819234,-1.3325687994365012,-2.8881947829501655,-4.6536545365641615,-5.112573042379083,37.53546611634956,1.0099983215332102,1.7361250080414692,2.4624999999999986,-0.5247844839584985,5.449784483958496,0.9688577580207536,3.9561422419792436,-1.25,80.82907391814777,5.612300655075728,1.4936422419792483,2,-1.114999771118164,-2.3500003814697266,-5.655000686645508,-5.430000305175781,4.029998779296868,3,0.10204083524075913,1.0357079603820112,40.61999893188477,1.0645177168382258,40.38000106811523,-2.8518487121886436,39.97999954223633,0.10204083524075913
10099,2013-03-01,42.11000061035156,42.15999984741211,41.06999969482422,41.18000030517578,3848900.0,0.023080679457271325,1.116507659032325,1.6315803563063003,89.28571940748867,88.47241191906532,-1.9569190564158916,-3.597335460394987,-5.527374877613575,-6.016343998111893,40.09804289307045,1.0900001525878906,1.8511428029582717,3.142500686645505,-0.05701826219250705,6.342019635483517,1.5427412122264954,4.7422601610645145,-1.94000244140625,97.77781168619791,21.94691515631348,1.5997594744190076,3,-1.3299999237060547,-2.9850006103515625,-6.530000686645508,-6.380001068115234,2.80999755859375,4,0.08644025972190672,-1.8450693631059398,41.15999984741211,1.0357079603820112,40.61999893188477,1.0645177168382258,40.38000106811523,0.08644025972190672
10100,2013-03-04,41.77000045776367,42.04999923706055,41.65999984741211,42.0099983215332,2995800.0,-0.008074095171214823,1.4374985098824595,-0.25806213442496534,83.36380906154291,87.41759637709785,-1.3917362229593735,-3.01995126359121,-5.116373815376882,-5.62778964599088,42.72623819565848,0.4500007629394531,1.9935522956188123,2.5535005569457994,-0.7070407182548877,5.814041832146486,0.9232299193454523,4.183771194546146,-1.25,82.66669379340279,7.896314157749828,1.630270637600344,3,-0.9899997711181641,-2.645000457763672,-6.190000534057617,-6.040000915527344,3.7399978637695312,0,0.10126884117498514,1.116507659032325,42.11000061035156,-1.8450693631059398,41.15999984741211,1.0357079603820112,40.61999893188477,0.10126884117498514
10101,2013-03-05,41.68999862670898,42.040000915527344,41.61999893188477,41.959999084472656,2768700.0,-0.001915293995162659,-1.0487909265996511,1.1250119210350933,81.70053589056548,86.2494211119267,-1.1698163584613113,-2.6721310793756174,-4.956132564536034,-5.502399332250853,45.923932680469406,0.420001983642571,2.0867698533797707,2.216498756408683,-0.9684941843585904,5.401491697175956,0.6240022860250463,3.8089952267923195,-0.8419982910156207,76.38186812660149,3.5529970129930746,1.592496470383638,3,-0.9099979400634695,-2.5649986267089773,-5.9949989318847585,-5.959999084472649,3.6800003051757955,1,0.09090911586404471,1.4374985098824595,41.77000045776367,1.116507659032325,42.11000061035156,-1.8450693631059398,41.15999984741211,0.09090911586404471
10102,2013-03-06,41.40999984741211,41.91999816894531,41.209999084472656,41.72000122070313,3172300.0,-0.006716209846969967,1.0000107456976912,1.1481512878113527,78.78785200074262,85.60591150985809,-0.749121034751596,-2.144518081188643,-4.594592194897935,-5.178179456670009,48.575969276127445,0.7099990844726562,2.076192035198531,1.7094999313354506,-1.3384014956131196,4.757401358284021,0.18554921786116552,3.2334506448097358,-0.29959960937500085,54.2682756631528,-16.60788237505586,1.5239507134742865,3,-0.5300006866455078,-2.2749996185302734,-5.685000419616699,-5.680000305175781,4.090000152587891,2,0.09200679515407262,-1.0487909265996511,41.68999862670898,1.4374985098824595,41.77000045776367,1.116507659032325,42.11000061035156,0.09200679515407262
10103,2013-03-07,41.40999984741211,41.81999969482422,41.349998474121094,41.5,1631300.0,0.0,-3.476140306261467,0.29032178674705544,76.52856769879115,84.57165095617886,-0.5323251399336897,-1.90178587604359,-4.498796624052815,-5.129996626872533,51.02495141951553,0.470001220703125,1.983647021426144,1.4934999465942411,-1.3829251335053812,4.369925026693863,0.055287406544429984,2.9317124866440523,-0.20000076293945312,31.192670182720473,-41.507176801847734,1.438212540049813,3,-0.375,-2.2749996185302734,-5.632500648498535,-5.680000305175781,3.8499984741210938,3,0.08113983633741895,1.0000107456976912,41.40999984741211,-1.0487909265996511,41.68999862670898,1.4374985098824595,41.77000045776367,0.08113983633741895
10104,2013-03-08,41.38000106811523,41.65999984741211,41.11000061035156,41.58000183105469,1797200.0,-0.0007244332143786503,2.0555785145860486,2.2222269317171137,72.3981748148966,82.89063058644501,-0.34237106321943145,-1.6408809340377246,-4.366862475918062,-5.049903607103495,52.89314464885708,0.5499992370605469,1.915523892173809,1.2635011672973562,-1.420120118838355,3.9471224534330673,-0.07830947577050296,2.6053118103652153,0.7799987792968821,28.72349491711062,-44.177534092071234,1.3418106430678571,3,-0.3450012207031179,-2.055000305175774,-5.540001869201653,-5.650001525878899,5.149997711181655,4,0.09207340406594366,-3.476140306261467,41.40999984741211,1.0000107456976912,41.40999984741211,-1.0487909265996511,41.68999862670898,0.09207340406594366
10105,2013-03-11,41.5,41.72000122070313,41.38000106811523,41.43999862670898,1208800.0,0.002899925780263768,-2.7778531312915837,-0.30000572202409553,69.0355211996344,80.81213893426857,-0.25041752634207626,-1.5596765992846002,-4.3711138294928915,-5.116685903166093,53.70975130331557,0.34000015258790484,1.914050148904309,1.2050001144409208,-1.3374689460465135,3.747469174928355,-0.06623441580279632,2.476234644684638,0.6389998626709001,41.935404480832176,-28.972583396704152,1.2712345302437162,3,-0.33500099182128906,-2.174999237060547,-5.510000228881836,-5.770000457763672,4.380001068115227,0,0.08240959443241724,2.0555785145860486,41.38000106811523,-3.476140306261467,41.40999984741211,1.0000107456976912,41.40999984741211,0.08240959443241724
10106,2013-03-12,41.52000045776367,41.61000061035156,41.27999877929688,41.400001525878906,1232300.0,0.0004819387412933196,1.2000178019657983,1.999936423167161,69.11392894048113,78.73652722795228,-0.10248010084292503,-1.3827937576423324,-4.267267327020406,-5.079619715697447,54.48773336960857,0.3300018310546804,1.8626521861109424,1.0550004959106474,-1.3245927520123786,3.4345937438336733,-0.1347961280508656,2.2447971198721604,0.5984194198608392,50.61741767764298,-18.61388448028034,1.1897966239615114,3,-0.18000030517578125,-2.1949996948242188,-5.484999656677246,-5.790000915527344,4.45000076293946,1,0.09609821338582036,-2.7778531312915837,41.5,2.0555785145860486,41.38000106811523,-3.476140306261467,41.40999984741211,0.09609821338582036
10107,2013-03-13,41.84000015258789,41.900001525878906,41.43999862670898,41.52999877929688,1298600.0,0.00770712165934917,1.139527869201527,2.583367771879014,77.60813878883003,77.53580531144144,-0.25839650780118717,-1.4976207968704784,-4.447154504327571,-5.342507727493725,55.306842686364085,0.460002899169929,1.8317280515672678,1.196000099182129,-1.0180448657301824,3.41004506409444,0.08897761672597682,2.303022581638281,0.25825133969116365,92.40489825876172,20.55113221134377,1.107022482456154,3,-0.22500038146972656,-2.4300003051757812,-5.792499542236328,-6.1100006103515625,4.619998931884766,2,0.08436899537340325,1.2000178019657983,41.52000045776367,-2.7778531312915837,41.5,2.0555785145860486,41.38000106811523,0.08436899537340325
10108,2013-03-14,41.88000106811523,41.95000076293945,41.650001525878906,41.849998474121094,1278900.0,0.0009560448226926255,2.5293616066419835,0.0967821325293585,74.92875975681591,75.9405875724778,-0.20732738002760698,-1.3135612634984,-4.3543277216291045,-5.327298933580785,56.17383056367578,0.2999992370605469,1.7741727825736433,1.0510009765624915,-0.89870238675379,3.000704339878773,0.07614929490434719,2.0258526582206358,0.19848540652527902,91.66670451087785,21.41488964138125,0.9748516816581411,3,-0.3000011444091726,-2.460000991821282,-5.807500839233391,-6.255001068115227,4.539997100830085,3,0.08643741259693538,1.139527869201527,41.84000015258789,1.2000178019657983,41.52000045776367,-2.7778531312915837,41.5,0.08643741259693538
10109,2013-03-15,41.61000061035156,41.75,41.459999084472656,41.66999816894531,2143600.0,-0.006447002169950422,1.6363573311138855,-1.9997457088370916,72.45179873957395,74.72814198114791,-0.0175569299427778,-0.8600429278420236,-3.9851033945308956,-5.006132042322207,55.20480525004605,0.420001983642571,1.6955196409030933,0.6365005493164091,-1.0680358731017705,2.3410369717345887,-0.21576766189268426,1.4887687605255024,0.44911614700316704,49.253858811070025,-22.1373182790258,0.8522682112090904,3,-0.034999847412109375,-2.010000228881836,-5.442501068115234,-5.89000129699707,5.119998931884766,4,0.08771924195246483,2.5293616066419835,41.88000106811523,1.139527869201527,41.84000015258789,1.2000178019657983,41.52000045776367,0.08771924195246483
10110,2013-03-18,41.79999923706055,41.900001525878906,41.209999084472656,41.40999984741211,1032800.0,0.004566176974813985,1.3389755990327545,-6.500254323499491,70.7602182632634,73.5125511336699,-0.22669178887278463,-0.9075513769674615,-4.073881337639598,-5.147651088516568,54.3439202303323,0.69000244140625,1.5664690152808731,0.7064992904663114,-0.8642909746088918,2.2772895555415147,-0.07889584207129019,1.491894423003913,0.24013519735412103,79.72956950723503,9.670634669917462,0.7853951325376024,3,-0.26999855041503906,-2.0349998474121094,-5.342498779296875,-5.924999237060547,4.25,0,0.1131578858509319,1.6363573311138855,41.61000061035156,2.5293616066419835,41.88000106811523,1.139527869201527,41.84000015258789,0.1131578858509319
10111,2013-03-19,42.18999862670898,42.22999954223633,41.790000915527344,41.900001525878906,1191200.0,0.00933012910925246,1.3783778210798718,0.7435834735318101,71.98879312371363,72.75710014733335,-0.601568862112785,-1.1858693612252225,-4.3460474656688675,-5.482578814365056,53.28175866031049,0.4399986267089844,1.344740335056855,0.9869987487792926,-0.5680830593990294,2.5420805569576146,0.20945784469013518,1.76453965286845,-1.0799980163574148,96.0783433749577,27.489459205134366,0.7775409040891597,3,-0.519998550415032,-2.114999771118157,-5.282498359680169,-5.8699989318847585,4.010002136230476,1,0.08746154447775312,1.3389755990327545,41.79999923706055,1.6363573311138855,41.61000061035156,2.5293616066419835,41.88000106811523,0.08746154447775312
10112,2013-03-20,42.95000076293945,43.04999923706055,42.22000122070313,42.22000122070313,2080200.0,0.018013798553417004,-1.2739685940480483,2.5172649662593605,73.61478209931093,72.43334619183554,-1.2517879023212686,-1.806964608914825,-4.9711527468244725,-6.179177665518381,52.374416530053615,0.8600006103515696,1.1922470919049815,1.6000007629394517,-0.034071061417108695,3.234072587296012,0.782964850761168,2.4170366751177355,-1.817600173950197,94.5653007701956,26.387700563413574,0.8170359121782805,3,-0.8700008392333984,-2.4650020599365234,-6.0425004959106445,-6.630001068115234,3.25,2,0.07031432838458906,1.3783778210798718,42.18999862670898,1.3389755990327545,41.79999923706055,1.6363573311138855,41.61000061035156,0.07031432838458906
10113,2013-03-21,42.70000076293945,42.84000015258789,42.45000076293945,42.77999877929688,1102200.0,-0.005820721666103368,2.8999790192450745,-0.10958639249602627,59.546927563964076,71.00542983062081,-0.893521076610476,-1.3895693492737209,-4.569938347013036,-5.861634658450868,52.40927033722499,0.5,1.0497533019378196,1.198500633239746,-0.3387187344293423,2.7357200009088345,0.42989094940519834,1.9671103170742938,-1.4908962280273457,80.97834537519824,15.861517085471078,0.7686096838345453,3,-0.5700016021728516,-2.135000228881836,-5.662500381469727,-6.345001220703125,3.680000305175774,3,0.08805616520729931,-1.2739685940480483,42.95000076293945,1.3783778210798718,42.18999862670898,1.3389755990327545,41.79999923706055,0.08805616520729931
10114,2013-03-22,43.349998474121094,43.45000076293945,42.709999084472656,42.83000183105469,1405900.0,0.015222428561307844,1.0555567329292588,-6.500119212244904,73.23528058800233,71.4720697626617,-1.379786692488679,-1.8824798241480067,-5.065143173853485,-6.437867551531092,52.609689628345315,0.75,0.9558825007063234,1.6874984741210923,0.08211454796130369,3.292882400280881,0.884806511041198,2.4901904372009867,-2.067258151123049,95.53561545155593,31.29045496847195,0.8026919630798954,3,-1.019998550415039,-2.3449974060058594,-6.307498931884766,-6.989999771118164,3.0600013732910156,4,0.07081891125456297,2.8999790192450745,42.70000076293945,-1.2739685940480483,42.95000076293945,1.3783778210798718,42.18999862670898,0.07081891125456297
10115,2013-03-25,43.599998474121094,43.86000061035156,43.43999862670898,43.47000122070313,1712400.0,0.0057670128904212525,-3.4210167041436566,0.249996331998167,76.7507290140654,72.32060310417107,-1.453417758637272,-1.9472075960440236,-5.157477639614754,-6.6144548619824945,52.66605057624576,0.5100021362304688,0.9054237624433057,1.7564985275268583,0.1336455298210737,3.379351525232643,0.9450720286739696,2.567925026379747,-2.1872225247265646,87.43950847526344,23.708007275097188,0.8114264988528918,3,-1.0649986267089844,-2.3899974822998047,-5.487497329711914,-6.1699981689453125,2.5500030517578054,0,0.07178901783616021,1.0555567329292588,43.349998474121094,2.8999790192450745,42.70000076293945,-1.2739685940480483,42.95000076293945,0.07178901783616021
10116,2013-03-26,44.29999923706055,44.36000061035156,43.47999954223633,43.66999816894531,2640500.0,0.01605506393205358,1.3466575792562905,4.846264452139475,86.2155505882668,73.27698219299737,-1.919456665582402,-2.464848274088496,-5.6855266587037505,-7.235748169991481,52.78126707611972,0.8800010681152344,0.9261993986789605,2.2604993820190415,0.44628145207623504,4.074717311961848,1.3533904170476418,3.1676083469904412,-2.691445314789455,97.19619671009005,30.93471732724204,0.9071089649714025,3,-1.5149993896484375,-2.4199981689453125,-6.144998550415039,-6.869998931884766,2.2099990844726562,1,0.03950338668484643,-3.4210167041436566,43.599998474121094,1.0555567329292588,43.349998474121094,2.8999790192450745,42.70000076293945,0.03950338668484643
10117,2013-03-27,44.81999969482422,44.83000183105469,43.95000076293945,44.11999893188477,2057600.0,0.011738159519620206,1.444430316034862,1.1111104383261265,87.80489042679795,74.70766337855092,-2.204072008032284,-2.7974907464859413,-6.033981326236329,-7.68200026151824,52.857134453382514,0.8800010681152344,0.9927477515096754,2.5704998016357408,0.49465968102747837,4.646339922244003,1.5325797413316096,3.608419861939872,-2.9363011037450804,99.57974236379694,27.68919667709828,1.0379200603041299,3,-1.7999992370605469,-2.704998016357422,-6.659998893737793,-7.3899993896484375,2.020000457763672,2,0.030789850011413433,1.3466575792562905,44.29999923706055,-3.4210167041436566,43.599998474121094,1.0555567329292588,43.349998474121094,0.030789850011413433
10118,2013-03-28,45.36000061035156,45.4000015258789,44.7400016784668,44.900001525878906,2102800.0,0.012048213279878706,1.44443973494967,0.6571408330199903,89.64142608872754,76.61762197290133,-2.4568906840014435,-3.169190938784169,-6.3968156553113715,-8.14356567859437,52.54290498041448,0.6599998474121023,1.0859979451174269,2.900500679016112,0.4693654873241897,5.331635870708034,1.6849330831701508,4.116068274862073,-3.1227456304753574,98.51297846754275,20.28790701692094,1.2155675958459617,3,-2.0550003051757812,-2.9599990844726562,-7.0199995040893555,-7.930000305175781,0.9300003051757812,3,0.01851852163326906,1.444430316034862,44.81999969482422,1.3466575792562905,44.29999923706055,-3.4210167041436566,43.599998474121094,0.01851852163326906
10119,2013-04-01,45.75,45.75,45.27999877929688,45.34000015258789,1787900.0,0.008597870026470833,1.2926897347388446,0.8913057900585474,90.17012537299667,78.77427831842725,-2.4561650545323204,-3.449358971481267,-6.603075711763282,-8.452225094381674,51.94408454450217,0.4700012207031179,1.1405060317306877,3.1085000991821303,0.27571281008531656,5.941287388278944,1.6921064546337234,4.524893743730537,-3.0699605036834186,100.0,16.47465454286889,1.416393644548408,4,-1.9799995422363281,-3.075000762939453,-7.297499656677246,-8.319999694824219,0.8499984741210938,0,0.013770515150059559,1.44443973494967,45.36000061035156,1.444430316034862,44.81999969482422,1.3466575792562905,44.29999923706055,0.013770515150059559
10120,2013-04-02,46.0,46.45000076293945,45.77000045776367,45.83000183105469,3081900.0,0.005464480874316946,-3.689642471916024,0.4146298346653765,90.57970263331582,80.83993493060527,-2.2883904869025855,-3.5481236596711483,-6.675860592434475,-8.615412161310303,51.40658567327384,0.7000007629394531,1.2416249596490445,3.1470001220703097,-0.023343209847581647,6.317343453988201,1.561828456111364,4.732171788029255,-2.828766823094071,84.84846538773749,-2.722214318741564,1.5851716659589472,4,-1.664999008178711,-2.8199996948242188,-7.357500076293945,-8.569999694824219,0.5200004577636719,1,0.008913040161132812,1.2926897347388446,45.75,1.44443973494967,45.36000061035156,1.444430316034862,44.81999969482422,0.008913040161132812
10121,2013-04-03,45.47999954223633,46.02000045776367,45.18000030517578,45.97000122070313,3580600.0,-0.011304357777471075,1.8474574079462063,-2.882393860515256,81.81816969263691,81.75142244097482,-1.3998324138290172,-2.8771399459951184,-5.986514184763806,-8.015052343190952,50.52020142093032,0.8400001525878906,1.3790251440768415,2.437499618530275,-0.8893596552107397,5.764358892271289,0.774069981659764,4.100929255400786,-1.718588199844362,61.199951171875,-24.695145080558405,1.6634296368705088,4,-1.029998779296875,-2.299999237060547,-6.774999618530273,-8.049999237060547,0.5800018310546946,2,0.014731793983866481,-3.689642471916024,46.0,1.2926897347388446,45.75,1.44443973494967,45.36000061035156,0.014731793983866481
10122,2013-04-04,45.22000122070313,45.709999084472656,45.13999938964844,45.4900016784668,2698700.0,-0.005716761744725685,-1.6511359704763002,0.5510194548893906,78.11448589878225,83.81448447817684,-0.8761036392273454,-2.442288076104404,-5.561535184275755,-7.673953668938758,50.51503308172131,0.5699996948242188,1.5319974928694933,1.9870012283325238,-1.3823221413685118,5.356324598033559,0.302339543482006,3.6716629131830416,-0.9746437826126169,28.070163697447914,-54.73633303374011,1.6846616848505187,4,-0.6400012969970774,-1.9100017547607493,-6.435000419616706,-7.790000915527351,1.0699996948242116,3,0.02852713547118335,1.8474574079462063,45.47999954223633,-3.689642471916024,46.0,1.2926897347388446,45.75,0.02852713547118335
10123,2013-04-05,44.77000045776367,45.13000106811523,44.72999954223633,44.84000015258789,2094000.0,-0.009951365563728332,-4.333299425258031,0.2592576894276619,75.81699672322435,84.10134182653483,-0.11353364480579131,-1.8210226593409828,-4.945802276616234,-7.14863772614585,50.23705946807747,0.490001678466804,1.6571240734840131,1.3690004348754883,-1.952323827101523,4.6903246968525,-0.2916616961130174,3.029662565863994,-0.12780722120034937,2.325632973155196,-81.22514251240759,1.6606621309885041,4,0.17499923706054688,-1.2849998474121094,-5.749999046325684,-7.25,1.6399993896484375,4,0.04623631167431119,-1.6511359704763002,45.22000122070313,1.8474574079462063,45.47999954223633,-3.689642471916024,46.0,0.04623631167431119
10124,2013-04-08,45.18999862670898,45.20000076293945,44.61000061035156,44.790000915527344,1392100.0,0.009381241113489258,1.8095112669276392,-5.7142779291552115,76.69291499410672,84.09491804653943,-0.27388128388812305,-2.0458415614157843,-5.1937050441799855,-7.490433182077041,50.41814123149896,0.5900001525878906,1.7391747895203054,1.5984987258911048,-1.6714103574141816,4.868407809196391,-0.036455815761542,3.2334532675437515,1.2600021362304759,31.52162870974057,-50.34326627563736,1.6349545416526436,4,-0.22499847412108664,-1.4299983978271413,-5.762498855590813,-7.274999618530259,2.4500007629394602,0,0.0243417198992395,-4.333299425258031,44.77000045776367,-1.6511359704763002,45.22000122070313,1.8474574079462063,45.47999954223633,0.0243417198992395
10125,2013-04-09,44.91999816894531,45.4000015258789,44.7599983215332,45.31999969482422,1542800.0,-0.00597478349123215,1.2857045544338959,-1.0000095367977517,71.91011029558098,82.50542468068546,0.226914613380778,-1.5878987324357894,-4.754744570569692,-7.147636609149217,50.60806101413856,0.640003204345696,1.9258737014646101,1.1574983596801758,-2.007912303015445,4.322909022375796,-0.42520697166763455,2.740203691027986,1.4932025909423814,21.98564483270792,-55.68206409244033,1.582705331347809,4,0.2800025939941406,-1.1399974822998047,-4.967497825622559,-6.689998626708984,3.220001220703125,1,0.03739983022388493,1.8095112669276392,45.18999862670898,-4.333299425258031,44.77000045776367,-1.6511359704763002,45.22000122070313,0.03739983022388493
10126,2013-04-10,45.5099983215332,45.599998474121094,44.97999954223633,45.02000045776367,1314500.0,0.013134465196745548,-1.1754360134384494,-1.2249899864578764,71.12210057711488,80.65178136405402,-0.193774573668982,-1.9643657107225039,-5.156418685921551,-7.673604196322131,51.09454632880948,0.6800003051757812,2.035729104342508,1.5479986190795927,-1.5238809945466514,4.619878232705837,0.012058812266474206,3.083938425892711,0.8671384353637706,81.81808723877957,6.028067092266198,1.535939806813122,4,0.020002365112304688,-1.7299976348876953,-5.557497978210449,-7.279998779296875,2.3400001525878906,2,0.02219297239025786,1.2857045544338959,44.91999816894531,1.8095112669276392,45.18999862670898,-4.333299425258031,44.77000045776367,0.02219297239025786
10127,2013-04-11,45.36999893188477,45.75,45.29999923706055,45.4900016784668,1170200.0,-0.003076233680768814,-2.46151588955075,-0.24490463215257405,72.43697091083492,78.74017523317704,0.03625989112263994,-1.6299146159956308,-4.822935771435638,-7.466542817702383,51.38206336761105,0.4500007629394531,2.1183840411350516,1.2314992904663171,-1.7307063559101294,4.193704936842764,-0.24960353272190616,2.7126021136545404,0.9717951020812947,66.66655512575184,-8.117406434481452,1.4811028231882222,4,0.16000175476073508,-1.589998245239265,-5.417498588562019,-7.139999389648445,2.2600021362304545,3,0.015208341583656804,-1.1754360134384494,45.5099983215332,1.2857045544338959,44.91999816894531,1.8095112669276392,45.18999862670898,0.015208341583656804
10128,2013-04-12,45.5,45.599998474121094,45.13000106811523,45.36000061035156,1254100.0,0.002865353122674774,1.7647204021183436,-1.1666348782504345,69.79743466892234,76.47654293272436,-0.08023097870868412,-1.5545096269341059,-4.766203924250689,-7.525969374031305,51.51912410408084,0.4699974060058665,2.1014943792339125,1.1805004119873033,-1.6396262627237235,4.00062708669833,-0.22956292536821366,2.59056374934282,0.8071581654937745,78.0701636974475,5.6669634148190084,1.4100633373555147,4,0.030000686645507812,-1.7199993133544922,-5.492500305175781,-7.270000457763672,0.2799987792968821,4,0.017362657484117472,-2.46151588955075,45.36999893188477,-1.1754360134384494,45.5099983215332,1.2857045544338959,44.91999816894531,0.017362657484117472
10129,2013-04-15,45.2599983215332,45.70000076293945,45.2599983215332,45.43000030517578,1739300.0,-0.005274762164105384,-4.176438909458095,-1.2143051771117166,65.31364612431835,73.66920332061352,0.09270312593297803,-1.0825411561583778,-4.343888530314125,-7.222299473703799,52.16554602897114,0.44000244140625,2.010912480972536,0.7579988479614244,-1.7823833315315056,3.2983810274543544,-0.5121922417850442,2.028189937707893,1.0132166928577249,50.50496487787209,-19.170219349344073,1.2701910897464654,4,0.05500221252441406,-1.4799976348876953,-5.1749982833862305,-7.029998779296875,0.7900009155273438,0,0.025408784103550852,1.7647204021183436,45.5,-2.46151588955075,45.36999893188477,-1.1754360134384494,45.5099983215332,0.025408784103550852
10130,2013-04-16,46.52999877929688,46.540000915527344,45.22999954223633,45.4900016784668,1665300.0,0.028060108370782988,1.4716975020962815,-6.117558622237223,68.61434822508376,72.20211204644093,-1.2228014249812773,-2.087015135654667,-5.415637935175049,-8.425550184569012,53.65298034993066,1.3100013732910156,1.8739274035160918,1.7914993286132912,-0.5636810223931406,4.146679679619723,0.6139091531100718,2.9690895041165106,-1.9199981689453196,99.35883798554863,31.794869899435298,1.1775901755032172,4,-0.954998016357429,-2.654998779296882,-6.349998474121101,-8.299999237060554,-0.6199989318847727,1,0.023855590790289094,-4.176438909458095,45.2599983215332,1.7647204021183436,45.5,-2.46151588955075,45.36999893188477,0.023855590790289094
10131,2013-04-17,45.88000106811523,46.36000061035156,45.709999084472656,46.27999877929688,2515200.0,-0.013969433230908823,1.3214283281449037,-0.384614256003591,58.66014345009504,70.04051844103125,-0.570042573969971,-1.2083502051644288,-4.563117538864752,-7.700089058000913,54.861381796900055,0.8199996948242259,1.669495221756506,0.9570014953613182,-1.1191800908210539,3.03318308154369,-0.08108929772986784,1.9950922884525042,-1.23140045166015,53.19149511799834,-9.896273047699466,1.038090793091187,4,-0.30500030517577414,-2.0050010681152273,-5.635001182556145,-7.650001525878899,-0.12000274658202414,2,0.04925889862508792,1.4716975020962815,46.52999877929688,-4.176438909458095,45.2599983215332,1.7647204021183436,45.5,0.04925889862508792
10132,2013-04-18,45.97000122070313,46.2599983215332,45.77999877929688,45.90999984741211,1939800.0,0.001961642338549341,-1.999964237605439,-0.15000429155899275,55.37919583195418,67.76965167533457,-0.6062173989984458,-1.1178095896237608,-4.455689742552629,-7.717168471701832,55.38660368124927,0.479999542236321,1.4232973371086572,0.8960016250610394,-1.0081481594247919,2.8001514095468707,-0.056073267181872666,1.8480765173039515,-1.283572598266609,59.57448535399653,0.9277905431982205,0.9520748922429154,4,-0.395000457763679,-2.095001220703132,-5.63750076293946,-7.740001678466804,-0.3300018310546946,3,0.04089617584285121,1.3214283281449037,45.88000106811523,1.4716975020962815,46.52999877929688,-4.176438909458095,45.2599983215332,0.04089617584285121
10133,2013-04-19,46.459999084472656,46.72000122070313,45.88000106811523,45.9900016784668,1543500.0,0.01065907876349681,-1.4347878968813317,7.833110814418298,56.152508644228035,65.48738430312584,-0.9289696219724064,-1.3825592338734793,-4.745587684805109,-8.134647764347768,56.04584031712411,0.8400001525879048,1.2714197322209202,1.1979995727539077,-0.4436126107456033,2.8396117562534187,0.37719348100415573,2.0188056645036596,-1.7364990161743137,82.55021185627017,27.9309186998361,0.820806091749754,4,-0.7199993133544922,-2.4949989318847656,-5.9474992752075195,-8.229999542236328,-0.6100006103515625,4,0.02518299626987286,-1.999964237605439,45.97000122070313,1.3214283281449037,45.88000106811523,1.4716975020962815,46.52999877929688,0.02518299626987286
10134,2013-04-22,46.41999816894531,46.63000106811523,46.11999893188477,46.38000106811523,1222100.0,-0.0008609753834608602,1.2173866171312067,0.08510068421438606,53.77696360941874,63.47259022688558,-0.7779551492155008,-1.1602559183848342,-4.511175061616207,-8.017952221315312,56.27172450728837,0.5100021362304545,1.1541352305534929,1.0044986724853544,-0.4475197543130349,2.4565170992837437,0.27848945908615974,1.730507885884549,-1.6166380545507764,79.86558967728683,27.869228341665796,0.726009213399193,4,-0.5699977874755859,-2.454998016357422,-5.9199981689453125,-8.189998626708984,-1.7599983215332031,0,-0.013787148101970126,-1.4347878968813317,46.459999084472656,-1.999964237605439,45.97000122070313,1.3214283281449037,45.88000106811523,-0.013787148101970126
10135,2013-04-23,46.72999954223633,46.849998474121094,46.2599983215332,46.4900016784668,1566100.0,0.006678185814716464,1.4583558508440093,6.000381497376139,61.682246322559486,62.42371753193498,-0.898716971612842,-1.289874890958032,-4.636884967948646,-8.250753390711388,56.284637777236526,0.5900001525878906,1.0916716422286683,1.1579999923706055,-0.13625608371346232,2.4522560684546733,0.5108719543285716,1.8051280304126394,-1.8499737835894479,89.47377226914377,37.04535838350094,0.6471280380420338,4,-0.7399997711181641,-2.700000762939453,-6.142498970031738,-8.5,-2.5699996948242188,1,-0.014551686536208308,1.2173866171312067,46.41999816894531,-1.4347878968813317,46.459999084472656,-1.999964237605439,45.97000122070313,-0.014551686536208308
10136,2013-04-24,46.04999923706055,46.849998474121094,46.040000915527344,46.68999862670898,1686200.0,-0.014551686536208308,-1.454552810755199,-2.6666878596178614,57.19235659020297,60.7298714963092,-0.14981697244097347,-0.49755677603611304,-3.7828203286846644,-7.495605602986771,55.81519166876774,0.80999755859375,0.9697660038947049,0.39049968719482564,-0.7715396417858216,1.5525390161754729,-0.1905199772954944,0.9715193516851457,-1.0517751154852135,25.233694838391767,-29.02520875743134,0.5810196644903234,4,-0.05999946594238281,-1.7299995422363281,-5.402499198913574,-7.549999237060547,-3.2399978637695312,2,-0.00304016052047551,1.4583558508440093,46.72999954223633,1.2173866171312067,46.41999816894531,-1.4347878968813317,46.459999084472656,-0.00304016052047551
10137,2013-04-25,46.20000076293945,46.540000915527344,46.09000015258789,46.18000030517578,2712400.0,0.0032573621794587115,-3.4999904632932157,-0.03125074505877058,63.071297861538376,59.982522962155436,-0.18964438783061865,-0.5679924156984555,-3.757938949418005,-7.569143832960208,55.06906751717446,0.4900016784667969,0.914729413279062,0.4715011596679659,-0.6435871839914427,1.5865895033273745,-0.08604301216173837,1.0290453314976702,-1.0906701802113759,32.989747482096924,-26.688391409421385,0.5575441718297027,4,-0.1600017547607422,-1.6650009155273438,-5.32750129699707,-7.665000915527344,-3.069999694824226,3,-0.00952386221082513,-1.454552810755199,46.04999923706055,1.4583558508440093,46.72999954223633,1.2173866171312067,46.41999816894531,-0.00952386221082513
10138,2013-04-26,46.20000076293945,46.47000122070313,46.13000106811523,46.22000122070313,1429000.0,0.0,-3.250005960469962,-1.0000000000003553,60.00001510770287,59.39211951586482,-0.08929768084740175,-0.5289548476687003,-3.576871367872542,-7.495097708499166,54.012726771603646,0.34000015258790484,0.8284656791416012,0.42950115203857564,-0.6904139190131744,1.5494162230903257,-0.13045638348729938,0.9894586875644507,-0.9862301067277954,19.753127119282645,-41.69023349251982,0.5599575355258759,4,-0.1600017547607422,-1.5500011444091797,-4.917501449584961,-7.255001068115234,-2.670001983642571,4,-0.012121241645957626,-3.4999904632932157,46.20000076293945,-1.454552810755199,46.04999923706055,1.4583558508440093,46.72999954223633,-0.012121241645957626
10139,2013-04-29,46.38000106811523,46.41999816894531,46.08000183105469,46.27000045776367,1126500.0,0.0038961104373003153,2.579006545396137,-5.499904634748788,64.71776255830667,58.959165552889594,-0.10473170510195473,-0.6949684531092046,-3.5873877578482407,-7.5974970692353025,52.70296642419885,0.339996337890625,0.7513388435856143,0.5780014038085852,-0.5744534694040695,1.73045627702124,0.0017739672022543118,1.1542288404149161,-1.0680567428290004,41.97545399743714,-23.448664484462128,0.5762274366063281,4,-0.10000228881835227,-1.6000022888183523,-5.032501220703118,-7.4350013732910085,-3.470001220703118,0,-0.011427395036402777,-3.250005960469962,46.20000076293945,-3.4999904632932157,46.20000076293945,-1.454552810755199,46.04999923706055,-0.011427395036402777
10140,2013-04-30,46.40999984741211,46.58000183105469,46.11000061035156,46.2599983215332,1426400.0,0.000646804195903794,-1.088908480553389,1.3636426688862027,60.227286520078266,59.1332925606655,-0.1715865677910955,-0.7301092391640651,-3.4659814385107452,-7.547495596718342,51.10289731066647,0.470001220703125,0.6998794039706482,0.5875001907348647,-0.5940044887433942,1.7690048702131236,-0.0032521490042611845,1.1782525304739906,-1.005772273195788,45.679018159897524,-16.94138731811988,0.590752339739128,4,-0.095001220703125,-1.2650012969970703,-4.742499351501465,-7.2649993896484375,-3.220001220703132,1,-0.03770739077254237,2.579006545396137,46.38000106811523,-3.250005960469962,46.20000076293945,-3.4999904632932157,46.20000076293945,-0.03770739077254237
10141,2013-05-01,46.1500015258789,46.63999938964844,46.11999893188477,46.40999984741211,1403700.0,-0.005602204748718753,-2.249967217805004,-1.7333045114694539,58.62834640485897,59.49430929098826,0.14610335718477785,-0.4398961040034308,-3.0738202798739636,-7.210272468958884,50.62614178200748,0.5200004577636648,0.695023515796592,0.294001770019527,-0.8846043848379068,1.4726079248769608,-0.2953013074091899,0.8833048474482439,-0.6590276976682929,12.499999999998732,-47.559314882366124,0.5893030774287167,5,0.21499824523926492,-0.9850025177001882,-4.2775011062622,-6.800001144409173,-1.4800033569335866,2,-0.04312029496577341,-1.088908480553389,46.40999984741211,2.579006545396137,46.38000106811523,-3.250005960469962,46.20000076293945,-0.04312029496577341
10142,2013-05-02,46.5099983215332,46.70000076293945,46.02000045776367,46.11000061035156,1253300.0,0.0078005803629808135,-1.344836658050683,-1.5384626670774408,60.63156981744843,59.99198275467942,-0.14442759151339857,-0.7360310406608477,-3.2950684579066163,-7.486175305916532,50.10051578313912,0.6800003051757812,0.5683837601701356,0.5894987106323271,-0.5837378909327882,1.7627353121974423,0.002880409849765897,1.1761170114148882,-0.9374830145679667,72.05847703889867,13.687628181321266,0.5866183007825578,5,-0.07499885559082031,-1.1099987030029297,-4.177497863769531,-6.909997940063477,-2.569999694824226,3,-0.07955272160328508,-2.249967217805004,46.1500015258789,-1.088908480553389,46.40999984741211,2.579006545396137,46.38000106811523,-0.07955272160328508
10143,2013-05-03,46.84000015258789,46.9900016784668,46.5099983215332,46.72999954223633,2049200.0,0.00709528795880221,1.3414588760699666,0.27500309945926354,66.32234531548502,61.385914055353446,-0.4636113194170264,-0.9518016588311866,-3.4686654272096575,-7.732503937174499,50.422678511878274,0.48000335693359375,0.5697135192385545,0.8160005569458022,-0.29337457237721054,1.925375686268815,0.26131299228429583,1.3706881216073086,-1.1908358555933063,84.53594462796917,24.130362887964374,0.5546875646615053,5,-0.33499908447265625,-1.039999008178711,-4.272499084472656,-7.004999160766602,-2.7900009155273438,4,-0.07920578719869387,-1.344836658050683,46.5099983215332,-2.249967217805004,46.1500015258789,-1.088908480553389,46.40999984741211,-0.07920578719869387
10144,2013-05-06,46.290000915527344,46.790000915527344,46.27999877929688,46.70000076293945,1733000.0,-0.011742084442118883,-1.3720802320733578,-3.727250658898599,47.08740111404101,59.764264587740286,0.07376585120435664,-0.33219967151011076,-2.780257175319683,-7.101180252199157,50.75715858041019,0.5600013732910085,0.5825187822780435,0.2110012054443331,-0.8313227595130499,1.253325170401716,-0.31016077703435485,0.732163187923021,-0.5335696280149804,27.835063709296836,-26.50128129979777,0.52116198247869,5,0.21500015258789062,-0.48999977111816406,-3.4375,-5.989999771118164,-2.0300025939941406,0,-0.059624153848410466,1.3414588760699666,46.84000015258789,-1.344836658050683,46.5099983215332,-2.249967217805004,46.1500015258789,-0.059624153848410466
10145,2013-05-07,46.599998474121094,46.68999862670898,46.33000183105469,46.33000183105469,1285800.0,0.006696857905867271,-1.666676085789317,-0.6585286428046409,59.523787898512815,60.02331251088582,-0.28676840001931936,-0.5374371984940467,-2.940554088958443,-7.324031678414059,50.967042503202094,0.3999977111816335,0.5609709999545416,0.43699874877929545,-0.4746361638499508,1.3486336614085417,-0.01881870753532411,0.892816205093915,-0.7448815553323769,59.79353468617272,5.092925180874531,0.45581745631462145,5,-0.09499740600585938,-0.7999973297119141,-3.3774986267089844,-6.064998626708984,-2.05999755859375,1,-0.07918452247929131,-1.3720802320733578,46.290000915527344,1.3414588760699666,46.84000015258789,-1.344836658050683,46.5099983215332,-0.07918452247929131
10146,2013-05-08,46.52000045776367,46.72000122070313,46.25,46.540000915527344,1273700.0,-0.0017166956861993654,1.473683682176324,-0.0740766904970471,57.29443346578543,59.38143868913549,-0.14873006069255723,-0.39831447113104446,-2.7215937262093064,-7.147526364280353,50.96590628071428,0.4700012207031321,0.5579645859541387,0.3065006256103544,-0.5637872868169183,1.176788538037627,-0.12864333060328192,0.7416445818239907,-0.574092758200706,51.54632688375019,-2.4329374401604227,0.43514395621363605,5,-0.0149993896484375,-0.7199993133544922,-2.7624998092651367,-5.530000686645508,-1.7299995422363281,2,-0.07158215387547262,-1.666676085789317,46.599998474121094,-1.3720802320733578,46.290000915527344,1.3414588760699666,46.84000015258789,-0.07158215387547262
10147,2013-05-09,46.06000137329102,46.79999923706055,45.9900016784668,46.599998474121094,1217400.0,-0.009888200342781372,-1.3823580560651194,26.99923707800842,44.65242850746173,57.6761512891087,0.32332249547607006,0.12229865558521169,-2.1328494545397447,-6.591916747864964,50.603460222333,0.80999755859375,0.4657796215504959,-0.18799858093260724,-0.9674609907642733,0.5914638288990588,-0.5777297858484403,0.20173262398322578,0.9300003051757741,6.9999694824225855,-41.573887883314995,0.38973120491583446,5,0.43000030517577414,-0.26000022888184304,-2.2450008392334055,-4.945001602172859,-0.9300003051757955,3,-0.030178097327451137,1.473683682176324,46.52000045776367,-1.666676085789317,46.599998474121094,-1.3720802320733578,46.290000915527344,-0.030178097327451137
10148,2013-05-10,46.290000915527344,46.47999954223633,45.9900016784668,46.15999984741211,1422700.0,0.004993476669101771,-1.0851088006363274,-0.24074401124635622,48.34608784109088,55.85707632052918,0.12005735862241806,-0.04793927739282111,-2.2461852548485552,-6.720165583452925,50.56975583788852,0.48999786376953125,0.453273648327027,0.002500915527342329,-0.6928933923861891,0.6978952234408737,-0.3451962384294234,0.35019806948410803,0.68000076293945,37.03705447969256,-7.265544669577714,0.3476971539567652,5,0.20000076293945312,-0.48999977111816406,-2.345001220703125,-5.095001220703125,-0.5600013732910156,4,-0.050766952740113,-1.3823580560651194,46.06000137329102,1.473683682176324,46.52000045776367,-1.666676085789317,46.599998474121094,-0.050766952740113
10149,2013-05-13,46.40999984741211,46.63000106811523,46.18999862670898,46.18999862670898,1356700.0,0.002592329434249585,-2.9999999999997415,1.6923031779102047,45.7219180429532,54.24536871195972,0.005320796502331859,-0.08154646142051547,-2.276346742739399,-6.745943942070014,50.53011998427137,0.44000244140625,0.39548040008538976,0.0649997711181669,-0.4355460876381301,0.5655456298744639,-0.18527315825998159,0.3152727004963154,0.5404018310546874,51.85178208122975,12.715150344395951,0.2502729293781471,5,0.0800018310546875,-0.6099987030029297,-2.1949996948242188,-5.164999008178711,-1.6699981689453125,0,-0.05085112299312278,-1.0851088006363274,46.290000915527344,-1.3823580560651194,46.06000137329102,1.473683682176324,46.52000045776367,-0.05085112299312278
10150,2013-05-14,47.63999938964844,47.75,46.45000076293945,46.45000076293945,1833700.0,0.026502899079516196,-1.1848751887315636,5.409054653904667,68.53151579012889,55.3457208658786,-1.153117519688962,-1.290276916681023,-3.389402987261235,-7.875051023657434,50.328318275944575,1.3400001525878906,0.39497120164107,1.239499282836917,0.47567402338527387,2.00332454228856,0.8575866531110989,1.6214119125627349,-1.6499977111816406,93.74995936043071,50.671326488673316,0.3819126297258202,5,-0.7699985504150391,-1.385000228881836,-3.277499198913574,-6.369998931884766,-4.279998779296875,1,-0.07094880586521723,-2.9999999999997415,46.40999984741211,-1.0851088006363274,46.290000915527344,-1.3823580560651194,46.06000137329102,-0.07094880586521723
10151,2013-05-15,48.13999938964844,48.20000076293945,47.290000915527344,47.59000015258789,1618200.0,0.010495382166370026,1.716409412595296,0.46218476619725535,70.90521192589273,56.48723665570574,-1.498761473521057,-1.6994120224240135,-3.761659435676755,-8.26591566974895,50.24336442257524,0.9099998474121094,0.36922841064267686,1.6264993667602567,0.5730991815776889,2.6798995519428246,1.0997992741689728,2.1531994593515407,-2.114797744750973,97.28500460870856,50.74370380588287,0.526700092591283,5,-1.0449981689453125,-1.5499992370605469,-3.649998664855957,-6.869998931884766,-4.569999694824219,2,-0.07478185541679094,-1.1848751887315636,47.63999938964844,-2.9999999999997415,46.40999984741211,-1.0851088006363274,46.290000915527344,-0.07478185541679094
10152,2013-05-16,47.849998474121094,48.43000030517578,47.81000137329102,47.97000122070313,1340700.0,-0.006024115479937087,-5.2000839246208015,-0.21818711462835685,66.73429451541242,56.533008789031,-1.1160575707514369,-1.3295095266997663,-3.3356244306790472,-7.865920732000227,50.21356227087219,0.6199989318847585,0.37295319351612477,1.2424985885620146,0.06508264527047913,2.41991453185355,0.6537906169162468,1.8312065602077823,-1.7378048645019533,76.22941977483893,25.213186014673227,0.5887079716457684,5,-0.6399974822998047,-1.069997787475586,-3.194997787475586,-6.579998016357422,-4.25,3,-0.06394979427739589,1.716409412595296,48.13999938964844,-1.1848751887315636,47.63999938964844,-2.9999999999997415,46.40999984741211,-0.06394979427739589
10153,2013-05-17,47.63000106811523,47.9000015258789,47.16999816894531,47.86999893188477,2802000.0,-0.004597647085085033,3.8666395402066835,1.9999364231673977,62.575488236576334,58.2539073582016,-0.8629636031842765,-1.072343859684132,-2.9793445960432976,-7.529864718662232,49.341938834482804,0.7300033569335866,0.4041262459884791,0.9640010833740149,-0.29592969096722044,2.2239318577152503,0.3340356962033937,1.5939664705446361,-1.37873905676269,64.2857751067346,11.625033291239568,0.6299653871706187,5,-0.4200000762939382,-0.8500003814697195,-2.9750003814697195,-6.360000610351555,-3.700000762939446,4,-0.05248792659955592,-5.2000839246208015,47.849998474121094,1.716409412595296,48.13999938964844,-1.1848751887315636,47.63999938964844,-0.05248792659955592
10154,2013-05-20,45.77999877929688,48.83000183105469,45.7400016784668,48.70000076293945,4093500.0,-0.03884111373780308,-1.0600027211541763,12.166783227897652,45.36080968339091,56.680243112076944,1.0136869833367683,0.7665545294994089,-1.0107801200904092,-5.571147854590947,47.55079784931291,3.0900001525878906,0.3518431101435624,-0.8540012359619098,-2.171436757073714,0.46343428514989427,-1.5127189965178118,-0.19528347540600777,2.650001525878899,1.2944044936886965,-50.09110635272065,0.6587177605559025,5,1.50500297546386,1.2500019073486257,-1.1249980926513743,-4.499998092651374,-1.4199981689453196,0,-0.0010921633550406984,3.8666395402066835,47.63000106811523,-5.2000839246208015,47.849998474121094,1.716409412595296,48.13999938964844,-0.0010921633550406984
10155,2013-05-21,46.04999923706055,46.25,45.31000137329102,45.86000061035156,2939900.0,0.005897782109285821,2.186435198655134,-0.06506797864293559,49.26468814530878,55.788049187579546,0.7347291888036196,0.4669382686938519,-1.1605049824476765,-5.724650523053327,45.318581740761985,0.9399986267089773,0.24136478270242634,-0.5500007629394545,-1.8918764064339655,0.7918748805550564,-1.2209385846867136,0.12093705880780448,2.7800025939941406,21.022663850437716,-33.82415598785584,0.6709378217472565,5,1.0200023651123047,0.9800014495849609,-1.5024986267089844,-4.769998550415039,-1.1699981689453196,1,-0.02844728730287316,-1.0600027211541763,45.77999877929688,3.8666395402066835,47.63000106811523,-5.2000839246208015,47.849998474121094,-0.02844728730287316
10156,2013-05-22,45.90999984741211,46.81000137329102,45.599998474121094,46.04999923706055,1798700.0,-0.00304016052047551,-2.1842092054409665,-0.7368442186841208,45.44073706045428,55.87563902680093,0.8706595063861258,0.6281152790282221,-0.9000217534836708,-5.465070278202674,43.721620408475694,1.210002899169929,0.27923064819736254,-0.6830001831054702,-2.0383492763963034,0.672348910185363,-1.3606747297508832,-0.005325636460057126,2.920001983642578,17.045408979926073,-34.15265087574807,0.6776745466454162,5,1.1600017547607422,1.1600017547607422,-1.1849994659423828,-4.394998550415039,-1.1199989318847656,2,-0.05554343815150953,2.186435198655134,46.04999923706055,-1.0600027211541763,45.77999877929688,3.8666395402066835,47.63000106811523,-0.05554343815150953
10157,2013-05-23,45.7599983215332,45.97000122070313,45.18999862670898,45.52999877929688,1349400.0,-0.0032672952815825385,1.399988262566381,-1.6428610354222926,41.56247764823686,55.12190456092827,1.0880504579929706,0.7836404162913269,-0.6391114282727273,-5.19019636309519,41.85190001398513,0.7800025939941548,0.2304778635591589,-0.8110015869140597,-2.2068885034379377,0.5848853296098184,-1.5089450451759987,-0.11305812865212062,2.9292034912109344,15.659318490261692,-30.027855077934085,0.6979434582619394,5,1.2500019073486328,1.2500019073486328,-1.0349979400634766,-4.244997024536133,-0.609996795654304,3,-0.04785836335309568,-2.1842092054409665,45.90999984741211,2.186435198655134,46.04999923706055,-1.0600027211541763,45.77999877929688,-0.04785836335309568
10158,2013-05-24,45.63999938964844,45.88000106811523,45.29999923706055,45.61000061035156,1202200.0,-0.0026223543768859603,1.2745074573279636,0.13042973479508804,44.55609527935496,54.99236869830624,1.2361440856182924,0.9059846465428336,-0.40860094230346533,-4.950024228163414,39.881137606077075,0.5800018310546804,0.1922489593316712,-0.9030004501342788,-2.3516889946871444,0.5456880944185869,-1.6273447224107116,-0.17865617785784593,2.8392502319335904,12.362647439491685,-34.11281341472687,0.7243442722764318,5,1.3700008392333984,1.3700008392333984,-0.9149990081787109,-4.124998092651367,-0.6499977111816406,4,-0.04469765431219608,1.399988262566381,45.7599983215332,-2.1842092054409665,45.90999984741211,2.186435198655134,46.04999923706055,-0.04469765431219608
10159,2013-05-28,45.849998474121094,46.47000122070313,45.52999877929688,46.06999969482422,1393100.0,0.004601206995640039,-1.1860506378524518,-7.333672431332655,43.61157901303884,52.22348683418512,1.048629641348036,0.6895993394448823,-0.4946655026811868,-5.0538550967580775,38.17712238413594,0.94000244140625,0.2533657143369865,-0.6665012359619169,-2.1467896165842077,0.8137871446603739,-1.4066454262730659,0.07364295434923207,2.43189608776855,40.740662249160614,-3.8828442402172314,0.7401441903111458,5,1.1600017547607422,1.1600017547607422,-0.9974985122680664,-4.159997940063477,-1.6299972534179616,1,-0.041875643028189136,1.2745074573279636,45.63999938964844,1.399988262566381,45.7599983215332,-2.1842092054409665,45.90999984741211,-0.041875643028189136
10160,2013-05-29,44.65999984741211,45.77000045776367,44.47999954223633,45.72000122070313,1625500.0,-0.025954169385210557,1.2241398020961107,4.81816132612016,36.67620523739669,48.420263868796674,1.9796419326931627,1.8358975856308888,0.8018698607856365,-3.7646479538834683,36.035335947329685,1.3699989318847656,0.2533888686819168,-1.7689998626708956,-3.4667122272444715,-0.07128749809731971,-2.6178560449576835,-0.9201436803841077,3.4363809583666978,7.725328915055085,-34.53443555857895,0.8488561822867875,5,1.9950008392333984,1.9950008392333984,0.24750041961669922,-2.9599990844726562,-0.09999847412109375,2,-0.006717403450191228,-1.1860506378524518,45.849998474121094,1.2745074573279636,45.63999938964844,1.399988262566381,45.7599983215332,-0.006717403450191228
10161,2013-05-30,44.15999984741211,44.65999984741211,44.08000183105469,44.63999938964844,2252000.0,-0.011195700889125138,1.2307596376040788,0.452829170160466,36.4672191278358,45.05725549239928,2.0737887199322955,2.2969324724036895,1.39222034103134,-3.1623898908438406,33.871171235988925,0.5799980163574219,0.24084821451857152,-2.169499778747557,-4.14637102295989,-0.1926285345352241,-3.1579354008537237,-1.1810641566413906,3.6470704572832986,3.3471981919287908,-41.58101199514703,0.9884356221061658,5,2.295001983642578,2.295001983642578,0.8499994277954102,-2.2150001525878906,0.9599990844726634,3,0.016304375525157733,1.2241398020961107,44.65999984741211,-1.1860506378524518,45.849998474121094,1.2745074573279636,45.63999938964844,0.016304375525157733
10162,2013-05-31,42.810001373291016,44.040000915527344,42.79999923706055,43.849998474121094,4331000.0,-0.03057061772612768,-1.3396227773119376,2.1666626930198922,28.624069815558784,41.284875667841774,2.9431874673276965,3.5368605063249134,2.7942441374568574,-1.7140712932561968,32.27417388491744,1.3600006103515625,-0.030720998096789742,-3.334498405456543,-5.857357431243848,-0.8116393796692378,-4.595927918350199,-2.073068892562887,4.624362084040321,0.272537624640228,-43.76793720923441,1.2614295128936535,5,3.0049991607666016,3.0049991607666016,2.344998359680176,-0.7000026702880859,2.529998779296875,4,0.04625086378697585,1.2307596376040788,44.15999984741211,1.2241398020961107,44.65999984741211,-1.1860506378524518,45.849998474121094,0.04625086378697585
10163,2013-06-03,43.13000106811523,43.38000106811523,42.31999969482422,42.86000061035156,2197100.0,0.007474881676221123,1.753248683434843,-0.25961654849630134,30.335730098614917,39.61542238064444,2.143104751977063,3.0827185198051907,2.5391203190688074,-1.924748697638968,30.442991706354206,1.0600013732910085,-0.38528950839526743,-2.8289987564087014,-5.66293449649789,0.004936983680487117,-4.245966626453296,-1.4120308863641071,3.748238682783615,19.518098204059367,-22.562121190012217,1.4169678700445938,6,1.43499946594239,2.444999694824226,2.157498359680183,-0.7450027465820241,2.079998016357429,0,0.04683515900158408,-1.3396227773119376,42.810001373291016,1.2307596376040788,44.15999984741211,1.2241398020961107,44.65999984741211,0.04683515900158408
10164,2013-06-04,43.52999877929688,43.65999984741211,43.0,43.13000106811523,2968900.0,0.009274233741611404,1.0,1.481470492660344,22.63646060852342,36.656730432112724,1.5537765546040347,2.5985768916430487,2.1890295177805115,-2.2155010210180066,29.040821078826017,0.6599998474121094,-0.725203291406217,-2.2910009384155217,-5.319210926125102,0.7372090492940586,-3.8051059322703082,-0.7768959445607351,2.710087363751512,35.07242947510903,-0.45242097810420034,1.5141049938547884,6,1.035001754760735,2.045001983642571,1.81500053405761,-1.145000457763679,2.8600006103515554,1,0.03354015483832962,1.753248683434843,43.13000106811523,-1.3396227773119376,42.810001373291016,1.2307596376040788,44.15999984741211,0.03354015483832962
10165,2013-06-05,42.90999984741211,43.43999862670898,42.900001525878906,43.349998474121094,1330600.0,-0.014243026631547862,-1.3478376249118569,-1.1000028610392811,15.727365401815959,33.35524469226402,1.8791372467506378,3.0861865505309822,2.8447004098967597,-1.4903496355379175,27.59046598806466,0.6299972534179759,-1.0737400808133941,-2.7264999389648423,-5.9949791090489555,0.5419792311192708,-4.3607395240069025,-1.0922603539227822,2.7812741928849007,25.213680090378976,-2.395698159293108,1.6342395850420566,6,1.4850006103515625,2.6650009155273438,2.6199989318847656,-0.44499969482421875,2.8199996948242188,2,0.03052904632834741,1.0,43.52999877929688,1.753248683434843,43.13000106811523,-1.3396227773119376,42.810001373291016,0.03052904632834741
10166,2013-06-06,43.18999862670898,43.18999862670898,42.66999816894531,42.9900016784668,1170700.0,0.006525257056456457,4.20008392462073,-0.4545399374040743,19.422538278428092,30.895251428951934,1.310549142694505,2.68139765714826,2.581796110290007,-1.6610632076987386,26.35905302322653,0.5200004577636648,-1.185848301139032,-2.28000106811524,-5.694964743138954,1.1349626069084735,-3.987482905627097,-0.5725192306033833,2.029297005221842,50.581297351004714,27.919026454582784,1.7074818375118581,6,1.2050018310546946,2.385002136230476,2.5399999618530344,-0.4849987030029226,3.030002593994155,3,0.03172037022790786,-1.3478376249118569,42.90999984741211,1.0,43.52999877929688,1.753248683434843,43.13000106811523,0.03172037022790786
10167,2013-06-07,44.66999816894531,44.68000030517578,43.43999862670898,43.459999084472656,2637600.0,0.03426718197025114,1.0162573890174351,6.050087739376121,33.33330469444384,29.648274697295143,-0.38032181033872803,1.1509320933892013,1.1196774891419494,-3.0270117097756923,25.190592944884983,1.490001678466804,-1.3301051085103097,-0.7305013656616239,-4.151479535983363,2.690476804660115,-2.4409904508224898,0.9799877194992419,0.14339603179058003,99.57618077781011,78.78427337527694,1.7104890851608687,6,-0.2749977111816406,0.9050025939941406,1.095001220703125,-1.9649982452392578,1.4300003051757812,4,0.01007389257634439,4.20008392462073,43.18999862670898,-1.3478376249118569,42.90999984741211,1.0,43.52999877929688,0.01007389257634439
10168,2013-06-10,43.93999862670898,44.66999816894531,43.63000106811523,44.58000183105469,2247500.0,-0.01634205444726955,1.5365910391380775,-0.528928668259809,38.14431469323842,29.04080088398399,0.09294741565765463,1.7874941587591664,1.842035452956111,-2.188123916808827,23.95898783199093,1.0399971008300852,-1.4662600810011668,-1.343000793457037,-4.796615526978194,2.1106139400641197,-3.069808160217619,0.38380657330354495,-1.6199989318847585,63.18403522423149,38.27653019276002,1.7268073667605792,6,0.10500144958496804,1.6350021362304759,1.9775009155273509,-0.8149986267089773,2.069999694824226,0,0.031861665216983415,1.0162573890174351,44.66999816894531,4.20008392462073,43.18999862670898,-1.3478376249118569,42.90999984741211,0.031861665216983415
10169,2013-06-11,44.04999923706055,44.31999969482422,43.349998474121094,43.63000106811523,963000.0,0.0025034277148270334,1.0208378036859547,-0.6562438533017866,36.8420894125962,29.059232459006157,-0.3344001784680515,1.5722320141971267,1.712941158539806,-2.188289518473553,22.539442175774916,0.970001220703125,-1.5745126164587404,-1.1150001525878892,-4.56775158938833,2.337751284212551,-2.8413758709881094,0.611375565812331,-1.682999572753907,68.65669658955039,41.47085078737839,1.7263757184002193,6,-0.5499992370605469,1.5250015258789062,2.10250186920166,-0.8549976348876953,2.3300018310546804,1,0.02633370868338547,1.5365910391380775,43.93999862670898,1.0162573890174351,44.66999816894531,4.20008392462073,43.18999862670898,0.02633370868338547
10170,2013-06-12,44.2599983215332,44.4900016784668,43.93999862670898,44.290000915527344,1485100.0,0.004767289173889022,1.5581292194139946,-0.07143505903723767,39.24378382626051,29.36773964772001,-0.6784530561925095,1.155259016801324,1.4778354470333213,-2.2926639216662323,19.741651747533105,0.5500030517578196,-1.7106455720008569,-0.7360010147094727,-4.004648598322191,2.532646568903246,-2.370324806515832,0.8983227770968867,-1.8469386871337932,79.10440113112296,48.54414319629319,1.6343237918063604,6,-0.7599983215332031,1.31500244140625,1.892502784729004,-1.0649967193603516,3.0100021362304688,2,0.04812474353572105,1.0208378036859547,44.04999923706055,1.5365910391380775,43.93999862670898,1.0162573890174351,44.66999816894531,0.04812474353572105
10171,2013-06-13,44.540000915527344,44.61000061035156,43.79999923706055,44.13000106811523,1158600.0,0.006326312801912426,1.945463625077161,-13.66547997457112,42.17949539325905,30.873898045242264,-1.00451985855198,0.6237026171968907,1.1922259700782973,-2.467055757286033,16.474854050668768,0.8100013732910156,-1.86659347391209,-0.2759984970092759,-3.1932599975126976,2.6412630034941458,-1.7346292472609903,1.1826322532424385,-2.081802510437015,89.47374459346283,54.6728246489438,1.458630750251712,6,-1.0400009155273438,1.0349998474121094,1.6125001907348633,-1.2450008392333984,2.80999755859375,3,0.026717525869967673,1.5581292194139946,44.2599983215332,1.0208378036859547,44.04999923706055,1.5365910391380775,43.93999862670898,0.026717525869967673
10172,2013-06-14,44.790000915527344,44.9900016784668,44.43000030517578,44.56999969482422,1024000.0,0.005612932080404365,-1.2400054931640625,0.5365885428781343,44.64060996728884,32.46332914176159,-1.0550725981811766,0.1398723782506579,0.9477903125545453,-2.611314115592336,12.709664708534193,0.5600013732910156,-1.869872341721205,0.12700138092041158,-2.4174173205241374,2.6714200823649605,-1.1452079698018665,1.3992107316426896,-2.2875665151599165,87.80485535580124,48.09335380411393,1.2722093507222747,6,-0.9600009918212891,0.7849998474121094,1.3625001907348633,-1.3400001525878906,2.5400009155273438,4,0.03192677552904555,1.945463625077161,44.540000915527344,1.5581292194139946,44.2599983215332,1.0208378036859547,44.04999923706055,0.03192677552904555
10173,2013-06-17,45.13000106811523,45.4000015258789,44.77999877929688,44.97999954223633,1123000.0,0.0075909833810701155,-1.2545429324455608,0.681821334443025,45.53351138422973,35.007445894617845,-1.2086392436283333,-0.41848034249233734,0.6319271476996491,-2.8412446919300294,10.28375548344333,0.620002746582017,-1.8261001145202087,0.5920015335082951,-1.5529709649878143,2.7369740320044045,-0.48048471573975604,1.6644877827563462,-2.5280639766238266,86.82926556952411,45.296182015674916,1.0724862492480536,6,-1.095001220703118,0.44499969482422586,1.015000343322761,-1.6800003051757741,1.279998779296882,0,0.0214934053412017,-1.2400054931640625,44.790000915527344,1.945463625077161,44.540000915527344,1.5581292194139946,44.2599983215332,0.0214934053412017
10174,2013-06-18,45.72999954223633,45.7599983215332,44.900001525878906,45.040000915527344,1700000.0,0.013294891644596074,1.2933364529238531,4.5999440516761245,57.16198536012916,39.61129255665264,-1.6357677309688654,-1.077669362372319,0.049995480569791084,-3.327525169807828,10.355480563293302,0.8599967956542969,-1.5568923101131986,1.1944999694824219,-0.9444857832759013,3.333485722240745,0.12500709310325675,2.263992845861587,-2.960178584681678,98.46944932094465,50.48458552380048,1.0694928763791631,6,-1.5150012969970703,-0.154998779296875,0.41500186920166016,-2.1499996185302734,0.9099998474121094,1,0.006122868622342015,-1.2545429324455608,45.13000106811523,-1.2400054931640625,44.790000915527344,1.945463625077161,44.540000915527344,0.006122868622342015
10175,2013-06-19,44.7400016784668,45.95000076293945,44.7400016784668,45.72000122070313,1621300.0,-0.02164876172489716,-1.4693870401438687,-1.4202920184211647,53.64323149294759,43.41359180271037,-0.4010610605916298,-0.20115877787957714,1.0556330415349606,-2.230168007623746,11.07706560690955,1.2099990844726562,-1.3282809058594154,0.27000198364257955,-1.7506697357183825,2.2906737030035416,-0.7403338760379015,1.2803378433230606,-1.730966531793861,43.721012757048314,-9.500834751929403,1.0103358596804815,6,-0.09000205993652344,0.8349990844726562,1.4049997329711914,-0.9850006103515625,2.329998016357422,2,0.03665622101301258,1.2933364529238531,45.72999954223633,-1.2545429324455608,45.13000106811523,-1.2400054931640625,44.790000915527344,0.03665622101301258
10176,2013-06-20,43.36000061035156,44.45000076293945,43.2400016784668,44.33000183105469,1936800.0,-0.03084490425442754,1.0,0.9897976263229733,53.44180004191871,45.64786906354091,1.1237668714766755,1.0308602929112922,2.4165401521736527,-0.7452715650301016,11.166790815626758,1.5,-1.097311066811244,-0.9824991226196289,-2.9414550830281883,0.9764568377889304,-1.9619771028239086,-0.0030211424153492317,2.5900001525878906,4.42800636252305,-53.19927311232621,0.9794779802042782,6,1.2350006103515625,2.2150001525878906,3.2024993896484375,1.0499992370605469,3.729999542236328,3,0.09017527196433339,-1.4693870401438687,44.7400016784668,1.2933364529238531,45.72999954223633,-1.2545429324455608,45.13000106811523,0.09017527196433339
10177,2013-06-21,43.56999969482422,43.86999893188477,43.11000061035156,43.5099983215332,1993500.0,0.0048431522489997825,1.303025749212468,-0.0618570080226522,52.79187178346447,47.27537540689936,0.8284435569976196,0.6834189069935235,2.1940069311703567,-0.8466521762121388,11.835979191260012,0.7599983215332102,-0.7286560542017639,-0.6630001068115234,-2.531059303524195,1.2050590899011482,-1.5970297051678628,0.2710294915448159,2.3800010681152344,16.19714999147066,-44.340116541785534,0.9340295983563359,6,0.9600009918212891,2.0050010681152344,3.272500991821289,1.085000991821289,2.979999542236328,4,0.08675691544119779,1.0,43.36000061035156,-1.4693870401438687,44.7400016784668,1.2933364529238531,45.72999954223633,0.08675691544119779
10178,2013-06-24,43.599998474121094,44.08000183105469,42.900001525878906,43.18999862670898,1197600.0,0.0006885191532475243,-1.3838533297883409,6.833174391251946,50.46604358205918,48.78914809239524,0.8327124408874766,0.5193811570543261,2.1473732128596197,-0.7728228581557914,12.459752926502446,1.1800003051757812,-0.39457892288994856,-0.5310012817382841,-2.2954917956325147,1.2334892321559465,-1.4132465386853994,0.3512439752088312,2.2364022827148418,22.9507253554861,-39.12194897615717,0.8822452569471143,6,0.8250026702880859,1.9750022888183594,3.3950023651123047,1.1700019836425781,3.200000762939453,0,0.08555053870351736,1.303025749212468,43.56999969482422,1.0,43.36000061035156,-1.4693870401438687,44.7400016784668,0.08555053870351736
10179,2013-06-25,43.93000030517578,44.18999862670898,43.59000015258789,43.93999862670898,1221000.0,0.007568849601005345,1.3529429364290204,-0.024386159156654715,57.06371761931102,50.76914073606753,0.5407660102124154,0.04022503772624475,1.8119652716672476,-0.9987379500035587,12.38269221696854,0.5999984741210866,-0.2576317126155345,-0.10499954223632812,-1.6737671921389534,1.4637681076662972,-0.8893833671876408,0.6793842827149845,1.7302164978027292,33.77046022770622,-31.602894164368827,0.7843838249513132,6,0.49500083923339844,1.6450004577636719,3.065000534057617,0.8400001525878906,3.5900001525878906,1,0.0564534378558641,-1.3838533297883409,43.599998474121094,1.303025749212468,43.56999969482422,1.0,43.36000061035156,0.0564534378558641
10180,2013-06-26,44.36000061035156,44.63999938964844,44.20000076293945,44.25,785100.0,0.00978830644636064,-3.1904813805631242,-11.00190766883651,57.937599411180464,52.520041182503235,0.14130224640241096,-0.43574363364500357,1.3405018606356052,-1.3223717771753059,12.717311767297929,0.7099990844726562,-0.1194820786069215,0.3400007247924819,-1.209219943860269,1.8892213934452329,-0.4346096095338936,1.1146110591188574,1.1346032760009734,83.90809637603314,15.975288213052593,0.774610334326375,6,0.06500053405761719,0.2049999237060547,2.7975006103515625,0.6100006103515625,3.049999237060547,2,0.05139762732024922,1.3529429364290204,43.93000030517578,-1.3838533297883409,43.599998474121094,1.303025749212468,43.56999969482422,0.05139762732024922
10181,2013-06-27,44.88000106811523,45.06000137329102,44.650001525878906,44.709999084472656,1480200.0,0.011722282475404633,-1.8276134226069602,1.5454640033291074,51.638088176044945,53.29753876125392,-0.36363764896417194,-0.9476228129803346,0.8051804432724623,-1.728069983654322,12.783312624956613,0.7000007629394602,0.04217667947828119,0.8240011215209861,-0.7716828062665613,2.4196850493085336,0.026159157627212437,1.6218430854147599,0.45892667660888975,91.66665194946876,26.590750676353622,0.7978419638937746,6,-0.4549999237060476,-0.3150005340576101,2.1700000762939524,0.09000015258789773,2.629997253417976,3,0.04879675968334296,-3.1904813805631242,44.36000061035156,1.3529429364290204,43.93000030517578,-1.3838533297883409,43.599998474121094,0.04879675968334296
10182,2013-06-28,44.790000915527344,45.209999084472656,44.72999954223633,44.7400016784668,1502400.0,-0.0020053509457651497,-12.713585090730751,0.294109727364536,57.365703824812265,54.61222681020753,-0.30579512012329246,-0.7396000603103658,0.8755965238089232,-1.5282399899664156,11.771501565000102,0.4799995422363281,0.17314307835817289,0.6350009918212862,-0.8787749949437753,2.1487769785863478,-0.1218870015612481,1.3918889852038205,-1.8899993896484375,81.81824186857611,15.821309024245494,0.7568879933825311,6,-0.36499977111816406,-0.3950004577636719,2.280000686645508,0.22999954223632812,2.6899986267089844,4,0.0513507298514746,-1.8276134226069602,44.88000106811523,-3.1904813805631242,44.36000061035156,1.3529429364290204,43.93000030517578,0.0513507298514746
10183,2013-07-01,45.1500015258789,45.34000015258789,44.88999938964844,44.91999816894531,1087000.0,0.008037521835074335,-2.1034437399700088,4.600137331196928,59.1362309399806,54.83158743019103,-0.7405355329202905,-0.9913341882993691,0.4839947863389611,-1.778715151202185,10.39266008343155,0.5499992370605469,0.2716299268142066,0.8940015792846623,-0.6012607422110108,2.3892639007803353,0.14637041853682575,1.6416327400324988,-2.2038000488281213,89.14293561662906,22.512409417867346,0.7476311607478359,7,-0.7250003814697195,-0.7550010681152273,1.8599987030029368,-0.13000106811522727,1.9300003051757884,0,0.031007700196404198,-12.713585090730751,44.790000915527344,-1.8276134226069602,44.88000106811523,-3.1904813805631242,44.36000061035156,0.031007700196404198
10184,2013-07-02,44.9900016784668,45.2599983215332,44.66999816894531,45.04999923706055,1435100.0,-0.0035437395792864423,1.4583558508440093,-0.26085514313199465,56.1139297124601,55.106109454581315,-0.7784003527192453,-0.7550585909047243,0.6111722940007382,-1.5136388097379836,9.196894875662199,0.5900001525878906,0.32807050003137306,0.6610015869140611,-0.827565022956172,2.149568196784294,-0.08328171802105544,1.4052848918491776,-1.9480482543945357,69.29836302552502,4.070312704351153,0.7442833049351155,7,-0.8700008392333984,-0.595001220703125,2.019998550415039,0.029998779296875,2.6199989318847656,1,0.04023110671409591,-2.1034437399700088,45.1500015258789,-12.713585090730751,44.790000915527344,-1.8276134226069602,44.88000106811523,0.04023110671409591
10185,2013-07-03,44.22000122070313,44.66999816894531,44.099998474121094,44.47999954223633,786600.0,-0.01711492396169889,-1.2799813844193693,4.333481688707918,47.52322182526798,54.448489652731226,-0.10048622397012252,0.12449906314001424,1.328732414064227,-0.6507545353147535,7.790939812591723,0.8900032043457031,0.3306992734551244,-0.17449893951415163,-1.507300421409127,1.1583025423808238,-0.8408996804616393,0.49190180143333606,-1.0861259274902437,9.677627753731434,-50.31546583774294,0.6664007409474865,7,-0.10000038146973367,-0.08500099182129617,2.789999008178704,0.7999992370605398,3.5200004577636648,2,0.07462684635828398,1.4583558508440093,44.9900016784668,-2.1034437399700088,45.1500015258789,-12.713585090730751,44.790000915527344,0.07462684635828398
10186,2013-07-05,44.560001373291016,44.650001525878906,44.11000061035156,44.56999969482422,796300.0,0.007688831822752151,5.352877818916189,0.038455331073845266,48.244278099034204,53.9432014655723,-0.2820230970818116,-0.11341630491917698,0.9610833452769043,-0.8979845484202045,6.1254681359536685,0.5400009155273438,0.17562435026266598,0.0970010757446289,-1.1100335973015731,1.304035748790831,-0.5065162607784686,0.7005184122677264,-1.337881085703124,37.096957783048616,-18.577644222967187,0.6035173365231009,7,-0.4400005340576172,-0.4250011444091797,2.094999313354492,0.45999908447265625,3.270000457763672,4,0.06395867114648168,-1.2799813844193693,44.22000122070313,1.4583558508440093,44.9900016784668,-2.1034437399700088,45.1500015258789,0.06395867114648168
10187,2013-07-08,45.11999893188477,45.209999084472656,44.72000122070313,44.810001373291016,913900.0,0.01256726977861855,-1.000000000000029,-31.00495993895531,49.92612894246633,53.88321095006198,-0.6694288754821471,-0.6724491875208187,0.37453829292804386,-1.3632491793441446,6.164134863133813,0.6499977111816406,0.12919794607757495,0.6344985961914134,-0.6051197140469355,1.8741169064297623,0.014689441072235354,1.2543077513105914,-1.81316344969688,82.25799008795384,29.263318482773037,0.6198091551191748,7,-0.6549987792968821,-0.9849987030029368,1.3350028991699148,-0.09999847412110086,2.7700004577636648,0,0.052969845882675726,5.352877818916189,44.560001373291016,-1.2799813844193693,44.22000122070313,1.4583558508440093,44.9900016784668,0.052969845882675726
10188,2013-07-09,45.34000015258789,45.5,45.11000061035156,45.29999923706055,736000.0,0.004875913694839529,1.166659602424448,0.12903622760385608,46.94836129186315,52.75928246923444,-0.6891231916030591,-0.8244584584155774,0.1299986600635208,-1.4849990883948578,6.314214071686994,0.3899993896484375,0.19755501840545975,0.7844997406005874,-0.4832128281472734,2.052212309348448,0.15064345622665343,1.4183560249745213,-1.9518380835840006,88.5714519266925,39.6217741092436,0.6338562843739317,7,-0.5400009155273438,-1.2049999237060547,0.47500038146972656,-0.029998779296875,1.6899986267089915,1,0.04719892771165535,-1.000000000000029,45.11999893188477,5.352877818916189,44.560001373291016,-1.2799813844193693,44.22000122070313,0.04719892771165535
10189,2013-07-10,45.209999084472656,45.6500015258789,44.97000122070313,45.29999923706055,808100.0,-0.0028672489562797665,-1.3859832285957223,-2.2499523173755485,54.249522473247154,52.349496142797406,-0.40058590772030556,-0.6356893829138102,0.22764192770976877,-1.2651274667036105,6.266564742049818,0.680000305175767,0.2650701717769621,0.5964986801147489,-0.6799486171417897,1.8729459773712875,-0.041724968513520366,1.2347223287430182,-1.6951267396090017,71.61280160659999,21.092863936179,0.6382236486282695,7,-0.33499908447265625,-0.8999996185302734,-0.1399984359741211,0.31500244140625,0.9300003051757812,2,0.041362592002889054,1.166659602424448,45.34000015258789,-1.000000000000029,45.11999893188477,5.352877818916189,44.560001373291016,0.041362592002889054
10190,2013-07-11,46.38999938964844,46.4900016784668,45.75,45.75,1057700.0,0.026100427539735405,-1.3125074505877024,-7.111092273131861,78.4239937934255,55.32570787806191,-1.4106985715547253,-1.7369898491265445,-0.9726387173232212,-2.3583408564881765,6.690831002057679,1.2800025939941406,0.39532889166585505,1.6699989318847628,0.18014561643686733,3.1598522473326582,0.9250722741608115,2.414925589608714,-2.7043167103035657,95.79822504459828,37.818413181666266,0.7449266577239481,7,-1.0949993133544922,-1.8099994659423828,-1.3199987411499023,-0.8149986267089844,-0.3899993896484375,3,0.026298797946855634,-1.3859832285957223,45.209999084472656,1.166659602424448,45.34000015258789,-1.000000000000029,45.11999893188477,0.026298797946855634
10191,2013-07-12,45.72999954223633,46.38999938964844,45.58000183105469,46.33000183105469,1356700.0,-0.014227201036768777,1.2500013245524337,-0.9375044703526214,68.68511140164996,56.583419831043884,-0.6900084144328957,-1.0364041843426008,-0.3326247969585552,-1.6240911475634903,6.919195351639972,0.80999755859375,0.4396601769685162,0.9504991531372085,-0.6027854658638248,2.5037837721382417,0.17385684363669185,1.727141462637725,-1.7638849629792617,57.062037306436316,-5.946760735158641,0.7766423095005163,7,-0.4349994659423828,-1.1499996185302734,-0.7449989318847656,-0.154998779296875,0.3100013732910156,4,0.043953688089894305,-1.3125074505877024,46.38999938964844,-1.3859832285957223,45.209999084472656,1.166659602424448,45.34000015258789,0.043953688089894305
10192,2013-07-15,46.22000122070313,46.34000015258789,45.61999893188477,45.66999816894531,1240200.0,0.010715103506927282,-1.2153831707689504,-0.9166682561178092,70.99359327048887,57.90090453443369,-1.0681611989480047,-1.490183305876677,-0.8489361549730035,-2.036399474089727,7.591615236023507,0.7200012207031179,0.46360442690875914,1.3690008163452205,-0.3126637476399381,3.050665380330379,0.5281685343526377,2.2098330983378034,-2.001497931525094,82.2368173387981,13.575968581243487,0.84083228199258,7,-0.9250011444091868,-1.5249996185302805,-1.2350006103515696,-0.645000457763679,-0.15000152587891336,0,0.034833417737565764,1.2500013245524337,45.72999954223633,-1.3125074505877024,46.38999938964844,-1.3859832285957223,45.209999084472656,0.034833417737565764
10193,2013-07-16,46.099998474121094,46.27000045776367,45.84000015258789,46.099998474121094,889400.0,-0.0025963380227754795,1.529384045775833,0.0,67.99333219461903,59.22083814356246,-0.8931546354687825,-1.3637025177878996,-0.7678185519289116,-1.8331835944284194,8.293058132275059,0.43000030517578125,0.5122202939710832,1.200498199462892,-0.5687174853378423,2.9697138842636264,0.31589035706252133,2.0851060418632628,-1.654345346014182,74.34190217814117,1.2152884474181462,0.8846078424003677,7,-0.8049983978271484,-1.4049968719482422,-1.1149978637695312,-0.5249977111816406,-0.6699981689453125,1,0.03882865455043749,-1.2153831707689504,46.22000122070313,1.2500013245524337,45.72999954223633,-1.3125074505877024,46.38999938964844,0.03882865455043749
10194,2013-07-17,46.0099983215332,46.2400016784668,45.9000015258789,46.18999862670898,643300.0,-0.001952281031818548,1.4285169341435346,-100.0,64.49908521112556,61.10704518643552,-0.7188466474725388,-1.3192907346142562,-0.7008202479304231,-1.6669937937996053,8.662485806913809,0.34000015258789773,0.5315961902894344,1.0964981079101577,-0.7045335598749887,2.897529775695304,0.19598227401758805,1.9970139418027273,-1.3599103383903,47.25236951427577,-23.497957386284128,0.9005158338925723,7,-0.7099971771240234,-1.3149967193603516,-1.199997901916504,-0.43499755859375,-0.15999984741210938,2,0.022169104433249043,1.529384045775833,46.099998474121094,-1.2153831707689504,46.22000122070313,1.2500013245524337,45.72999954223633,0.022169104433249043
10195,2013-07-18,46.38000106811523,46.54999923706055,46.0099983215332,46.0099983215332,570700.0,0.008041790047378816,-1.918902200136091,-2.0555673292926286,63.537885256286735,62.806334870574695,-0.8383983373266446,-1.6444405067440329,-1.0999933039842702,-1.9554867553924353,8.977657563210483,0.5400009155273438,0.5218260145901752,1.384500885009757,-0.5290898257446344,3.2980915957641486,0.42770552963256137,2.341296240386953,-1.5459217154399383,82.47436870524037,13.776213966087951,0.956795355377197,7,-0.7450008392333913,-1.6550006866455007,-1.8425006866455007,-0.8050003051757741,0.00999832153321023,3,-0.005174680313489333,1.4285169341435346,46.0099983215332,1.529384045775833,46.099998474121094,-1.2153831707689504,46.22000122070313,-0.005174680313489333
10196,2013-07-19,47.27000045776367,47.33000183105469,46.5099983215332,46.54999923706055,1408900.0,0.019189292133507285,-1.0500009536706785,1.9459348000907646,69.55833200460896,64.98769076636833,-1.456751110056672,-2.3468156739742696,-2.006843591289474,-2.764360437435691,9.589099530972895,0.9500007629394602,0.5746376370003787,2.079000282287595,0.07228642515381978,4.08571413942137,1.0756433537207073,3.0823572108544823,-2.2300107189621485,96.49115370973101,28.235945157122686,1.0033569285668857,7,-1.1199989318847656,-2.154998779296875,-2.7325000762939453,-1.6949996948242188,-1.8699989318847727,4,-0.026866944054685038,-1.918902200136091,46.38000106811523,1.4285169341435346,46.0099983215332,1.529384045775833,46.099998474121094,-0.026866944054685038
10197,2013-07-22,47.349998474121094,47.52000045776367,47.02000045776367,47.20000076293945,1317100.0,0.0016923633505969704,1.040809335855696,0.20832980121222397,68.15177446219747,67.34362556307214,-1.326671542069377,-2.2441652482288106,-2.0882809361794514,-2.7657760390028443,10.175352052392302,0.5,0.767438734044724,1.9699983596801758,-0.1047616874560191,4.044758406816371,0.9326183361120783,3.0073783832482732,-1.9894070424041246,89.88083614515828,23.265307439244765,1.0373800235680986,7,-1.1049976348876953,-2.1399974822998047,-2.812498092651367,-1.7749977111816406,-2.279998779296875,0,-0.027666264008640362,-1.0500009536706785,47.27000045776367,-1.918902200136091,46.38000106811523,1.4285169341435346,46.0099983215332,-0.027666264008640362
10198,2013-07-23,47.33000183105469,47.459999084472656,46.77000045776367,47.29999923706055,1423500.0,-0.00042231560107308663,3.7586587916496756,0.20002034536252894,69.76350818000984,69.06740175271244,-1.1116045703805355,-2.034719339130561,-2.077400367316912,-2.6751377513830477,10.879974775848675,0.6899986267089844,0.9493385348526004,1.7635015487670884,-0.3081336332892022,3.835136730823379,0.7276839577389396,2.7993191397952373,-1.6239049551702465,88.27168197648548,21.08690178392044,1.0358175910281455,7,-0.7800006866455078,-2.1200008392333984,-2.6275014877319336,-1.7550010681152344,-2.6200027465820312,1,-0.026621637174831903,1.040809335855696,47.349998474121094,-1.0500009536706785,47.27000045776367,-1.918902200136091,46.38000106811523,-0.026621637174831903
10199,2013-07-24,46.40999984741211,47.31999969482422,46.38999938964844,47.22999954223633,1046200.0,-0.019438029749640484,-1.162789872429517,-27.330959949141768,68.03951697287914,67.91357099487395,-0.0038907160571781674,-0.9690809892820624,-1.1812614311081902,-1.7042955253809993,11.533278478455003,0.94000244140625,1.069497242516519,0.7194995880126953,-1.2331656896115746,2.672164865636965,-0.2568330507994432,1.6958322268248338,-0.4136783984269883,26.490129800574984,-45.987371878062525,0.9763326388121352,7,0.1400012969970703,-1.1999988555908203,-1.6049995422363281,-0.8349990844726562,-3.079998016357422,2,-0.021116128969153047,3.7586587916496756,47.33000183105469,1.040809335855696,47.349998474121094,-1.0500009536706785,47.27000045776367,-0.021116128969153047
10200,2013-07-25,46.63999938964844,46.72999954223633,46.18999862670898,46.31000137329102,820500.0,0.004955818638063381,1.1176576185739249,-0.4024367550870316,67.44963930006736,67.77629631692032,-0.2175791789311603,-1.0746063126737582,-1.4725960385414822,-1.8761724159563755,12.610394647052484,0.5400009155273509,1.2147378020305695,0.8354991912841783,-1.055347601537271,2.7263459841056275,-0.10992420512654633,1.7809225876949029,0.8800010681152344,33.834597248833,-41.33713257044716,0.9454233964107261,7,-0.06999969482421875,-1.4299983978271484,-1.744999885559082,-1.0649986267089844,-3.4599990844726562,3,-0.016938270280138168,-1.162789872429517,46.40999984741211,3.7586587916496756,47.33000183105469,1.040809335855696,47.349998474121094,-0.016938270280138168
10201,2013-07-26,47.06999969482422,47.08000183105469,46.11000061035156,46.70000076293945,783500.0,0.009219560694746054,3.974324363977816,1.1212156241691664,66.72383254345831,67.30187845836137,-0.4889270196659439,-1.4041147679454298,-1.9763183245248968,-2.2436821649000223,13.498206600915557,0.970001220703125,1.340684299365897,1.1559995651245103,-0.7628634867122344,3.074862616961255,0.19656803920614152,2.115431091042879,0.4234007263183628,68.08504882001391,-5.934601134409277,0.9594315259183723,7,-0.3899993896484375,-1.8599987030029297,-1.9574995040893555,-1.4949989318847656,-4.319999694824219,4,-0.014446575516985916,1.1176576185739249,46.63999938964844,-1.162789872429517,46.40999984741211,3.7586587916496756,47.33000183105469,-0.014446575516985916
10202,2013-07-29,47.09000015258789,47.27999877929688,46.86999893188477,46.88000106811523,655000.0,0.00042490881439016803,-2.5651640295885705,0.5675667316198268,65.54172719585435,67.02947790294307,-0.4163205441853819,-1.3101418240471503,-2.0619793169386753,-2.1959705661250766,14.353344070923049,0.4099998474121094,1.2264629581794537,1.061000061035159,-0.8498977825779122,2.9718979046482303,0.10555113922862347,2.0164489828416947,0.348064276123047,72.59264073423115,0.39660651326228447,0.9554489218065367,7,-0.37999916076660156,-1.8799991607666016,-2.0049991607666016,-1.5149993896484375,-4.170001983642578,0,-0.035888694441129965,3.974324363977816,47.06999969482422,1.1176576185739249,46.63999938964844,-1.162789872429517,46.40999984741211,-0.035888694441129965
10203,2013-07-30,46.54999923706055,47.43000030517578,46.52999877929688,47.29999923706055,827200.0,-0.0114674222505321,-1.2784822351203065,-3.5714441416892524,61.09270780768128,66.6509915247826,0.21705106753213954,-0.695539518043617,-1.5881753128484917,-1.5907102468678715,14.930100358711856,0.9000015258788991,1.2037071237267227,0.45099925994873047,-1.4266012330120859,2.328599752909547,-0.48780098653167414,1.389799506429135,-0.4399986267089844,33.333237002572034,-37.32814258707408,0.9388002464804079,7,0.21500015258789062,-1.3399982452392578,-1.4974985122680664,-0.9749984741210938,-4.66999816894532,1,-0.031793760826918205,-2.5651640295885705,47.09000015258789,3.974324363977816,47.06999969482422,1.1176576185739249,46.63999938964844,-0.031793760826918205
10204,2013-07-31,46.79999923706055,47.04999923706055,46.5099983215332,46.52000045776367,816000.0,0.005370569368365663,-2.5999694827323125,-0.3733317057291667,54.011736715944146,65.59253057585565,0.10157965733134944,-0.8463807630553646,-1.8431918115368404,-1.7728555840077007,15.795875445285375,0.5400009155273438,1.1243285107083452,0.610499382019043,-1.2158164568669179,2.436815220905004,-0.30265853742393745,1.5236573014620234,-0.6635986328125014,52.27263532063694,-14.580830043731538,0.9131579194429821,7,0.015001296997070312,-1.2449989318847656,-1.7999982833862305,-1.2249984741210938,-4.80999755859375,2,-0.04465812364656696,-1.2784822351203065,46.54999923706055,-2.5651640295885705,47.09000015258789,3.974324363977816,47.06999969482422,-0.04465812364656696
10205,2013-08-01,47.52000045776367,47.59000015258789,47.13000106811523,47.15999984741211,820000.0,0.015384641718817926,-1.190481380563084,1.2857220708446866,67.311401431137,65.34287162324765,-0.49138073666313886,-1.3770818886599159,-2.5686507366278093,-2.422042536729748,17.105103561805482,0.7900009155273438,1.1019357578637994,1.1655006408691406,-0.5008914634872212,2.8318927452255025,0.3323045886909597,1.9986966930473216,-1.357727859497075,95.27028942735706,26.0555677900185,0.8331960521781797,8,-0.6700000762939453,-1.6750011444091797,-2.5199995040893555,-1.9449996948242188,-5.529998779296875,3,-0.08817337092479838,-2.5999694827323125,46.79999923706055,-1.2784822351203065,46.54999923706055,-2.5651640295885705,47.09000015258789,-0.08817337092479838
10206,2013-08-02,47.40999984741211,47.540000915527344,47.06999969482422,47.4900016784668,789200.0,-0.0023148276366143916,4.222226931717035,-0.22222693171703473,62.42168529813931,64.70619504946342,-0.4016729894855331,-1.0989633991335452,-2.4609852841312474,-2.2414677364288167,18.449627463037782,0.470001220703125,1.122591022040055,0.9130001068115234,-0.5863210484305839,2.4123212620536307,0.16333952919047334,1.6626606844325735,-1.1906181469726604,83.33333333333334,15.114549494087086,0.7496605776210526,8,-0.5599994659423828,-1.5650005340576172,-2.914999008178711,-1.8349990844726562,-6.1699981689453125,4,-0.08922167382093382,-1.190481380563084,47.52000045776367,-2.5999694827323125,46.79999923706055,-1.2784822351203065,46.54999923706055,-0.08922167382093382
10207,2013-08-05,47.5099983215332,47.709999084472656,46.97999954223633,47.2400016784668,561500.0,0.00210922747190323,1.1791090664783985,-3.3748807934388707,64.77987119599945,64.1524576067956,-0.5325969609449572,-1.065349545061352,-2.5573693336416454,-2.2747035339550195,19.75098222418711,0.7299995422363281,1.1342906555730679,0.8934986114501982,-0.5223707472857626,2.309367970186159,0.18556393208221778,1.6014332908181785,-1.2357918830078134,83.33328035146054,15.232670370432047,0.7079346793679816,8,-0.5999984741210938,-1.6049995422363281,-3.0149974822998047,-1.93499755859375,-6.039997100830071,0,-0.10018940201426618,4.222226931717035,47.40999984741211,-1.190481380563084,47.52000045776367,-2.5999694827323125,46.79999923706055,-0.10018940201426618
10208,2013-08-06,47.47999954223633,47.79999923706055,47.13000106811523,47.31999969482422,659600.0,-0.0006314203400693552,-1.4814880224926672,0.5925993952923225,65.60511153334662,63.881968113514205,-0.5353848660632536,-0.9136504314758866,-2.5201616804667424,-2.178077432189795,20.843667731378694,0.6699981689453196,1.0184112822929308,0.7564998626708999,-0.5740686478177608,2.0870683731595605,0.09121560742656953,1.4217841179152302,-1.1196455449541034,75.19383971185749,4.271991971632147,0.6652842552443293,8,-0.5249996185302734,-1.5300006866455078,-3.0699987411499023,-1.904998779296875,-6.259998321533196,1,-0.09604046792870369,1.1791090664783985,47.5099983215332,4.222226931717035,47.40999984741211,-1.190481380563084,47.52000045776367,-0.09604046792870369
10209,2013-08-07,47.08000183105469,47.540000915527344,47.06000137329102,47.38000106811523,805700.0,-0.0084245517067838,-1.823525451873204,-1.8749970197648747,57.38398356298006,62.7635619205045,-0.03391969191860511,-0.38617293746670356,-2.124224406311569,-1.708790814515524,21.7887554400988,0.479999542236321,0.8982283801277049,0.26300201416015767,-0.8675333861844123,1.3935374145047277,-0.30226568601212733,0.8282697143324427,-0.6044762145901998,12.195405614119968,-54.89956263783126,0.5652677001722848,8,-0.1250019073486328,-1.1300029754638672,-2.6700010299682617,-1.5050010681152344,-4.800003051757805,2,-0.11045030927567767,-1.4814880224926672,47.47999954223633,1.1791090664783985,47.5099983215332,4.222226931717035,47.40999984741211,-0.11045030927567767
10210,2013-08-08,47.61000061035156,47.86999893188477,47.08000183105469,47.27999877929688,1005400.0,0.011257407788529017,-1.1643882861980503,-1.1000089009829253,53.88128609488507,61.33661231510747,-0.4602545694888178,-0.8644044151265504,-2.6138456260936067,-2.1687490719396862,22.09245584026972,0.7899971008300852,0.7773758034244622,0.7320007324218736,-0.4326654387626405,1.8966669036063877,0.14966764682962008,1.314333818014127,-1.0285171042393912,70.78668541155841,7.104031806504537,0.5823330855922563,8,-0.4200019836425781,-1.6250019073486328,-3.3524999618530273,-2.0349998474121094,-5.19000244140625,3,-0.11804240411336697,-1.823525451873204,47.08000183105469,-1.4814880224926672,47.47999954223633,1.1791090664783985,47.5099983215332,-0.11804240411336697
10211,2013-08-09,47.7400016784668,47.86999893188477,47.38999938964844,47.540000915527344,1184100.0,0.0027305411982492256,1.0869759920387772,0.6060595551856606,54.40184552272158,60.09884768475939,-0.5422438951306034,-0.881284132556722,-2.685007052566405,-2.233469781357755,22.64365862234548,0.47999954223633523,0.7373004949681174,0.7615016937255845,-0.3306966238096507,1.8537000112608197,0.2154025349579669,1.3076008524932021,-1.029666629777367,85.39355701476093,23.99104874460297,0.5460991587676169,8,-0.5500030517578125,-1.7500019073486328,-3.6125011444091797,-2.1650009155273438,-5.780002593994141,4,-0.12044406782234252,-1.1643882861980503,47.61000061035156,-1.823525451873204,47.08000183105469,-1.4814880224926672,47.47999954223633,-0.12044406782234252
10212,2013-08-12,47.83000183105469,47.849998474121094,47.11000061035156,47.27999877929688,930800.0,0.0018852146925769642,1.5084829048776702,2.7500047683533566,55.55555555555556,59.483608545634304,-0.5769034570462352,-0.8901195491834102,-2.6703874636348957,-2.2691385567954967,23.02758370881901,0.7399978637695312,0.6929482890442245,0.7710018157958984,-0.32313484976464224,1.8651384813564391,0.2239334830156281,1.3180701485761688,-1.0037003940457225,95.06207143395285,35.52749142475918,0.5470683327802702,8,-0.6400032043457031,-1.535001754760735,-3.7025012969970703,-2.2550010681152344,-5.230003356933594,0,-0.13777963412723904,1.0869759920387772,47.7400016784668,-1.1643882861980503,47.61000061035156,-1.823525451873204,47.08000183105469,-0.13777963412723904
10213,2013-08-13,47.88999938964844,48.08000183105469,47.68000030517578,47.97999954223633,759400.0,0.001254391726884574,1.7585862173289661,-0.16363573311139065,70.32968875595654,61.29671432785791,-0.4769936275291471,-0.8528657520668901,-2.633227196314394,-2.2699124853105843,23.530844361358074,0.40000152587890625,0.6276600903004379,0.7414993286132798,-0.31451724764626476,1.7975159048728244,0.21349104048351109,1.2695076167430486,-0.959328203151891,81.37231802593232,16.928410257966178,0.5280082881297705,8,-0.3599987030029297,-1.3649978637695312,-3.589999198913574,-2.3149986267089844,-5.689998626708984,1,-0.13405717792372762,1.5084829048776702,47.83000183105469,1.0869759920387772,47.7400016784668,-1.1643882861980503,47.61000061035156,-0.13405717792372762
10214,2013-08-14,47.02999877929688,47.91999816894531,47.02000045776367,47.83000183105469,786600.0,-0.01795783297791076,-1.1951171856827845,8.88890772686806,54.5667411739272,59.88064096594571,0.468311359697843,0.09219573803086689,-1.696953953031013,-1.365466466609206,23.637884458245424,0.8999977111816406,0.5514550048836924,-0.16950130462645774,-1.0828985019731405,0.743895892720225,-0.6261999032997991,0.28719729404688366,1.0500030517578054,0.9432366584741456,-64.5894527739438,0.4566985986733407,8,0.5000019073486257,-0.5049972534179759,-2.5624990463256907,-1.454998016357429,-5.229999542236335,2,-0.12353811842222229,1.7585862173289661,47.88999938964844,1.5084829048776702,47.83000183105469,1.0869759920387772,47.7400016784668,-0.12353811842222229
10215,2013-08-15,46.13999938964844,46.849998474121094,46.13000106811523,46.70000076293945,1244900.0,-0.01892407851901179,-1.4827581670974295,0.6999990463293277,40.16912108650419,57.40813383131959,1.2761749777774014,1.0153504417117887,-0.7194637480054027,-0.4397375402606656,23.243114356098403,0.8999977111816548,0.5191464335134341,-1.0475006103515625,-2.011153925883967,-0.08384729481915798,-1.5293272681177683,-0.5656739525853567,1.94000244140625,0.512734236992739,-62.02452847947718,0.48182665776620304,8,0.9650020599365234,0.69000244140625,-1.547499656677246,-0.5649986267089844,-4.380001068115234,3,-0.08365844519749932,-1.1951171856827845,47.02999877929688,1.7585862173289661,47.88999938964844,1.5084829048776702,47.83000183105469,-0.08365844519749932
10216,2013-08-16,46.0,46.20000076293945,45.7400016784668,46.06000137329102,1373100.0,-0.003034230418300532,1.7058757531218796,0.10714504669587989,38.76287265110741,54.517356215220474,1.3355831708588113,1.112357327281103,-0.5008230555896134,-0.2756369865074433,22.249159294189287,0.45999908447265625,0.5233274554643117,-1.123999977111815,-2.222677315970877,-0.025322638252752938,-1.673338646541346,-0.574661307682284,2.0020018005371085,11.11103865722665,-48.08246453185934,0.5493386694295318,8,0.9100017547607422,0.8300018310546875,-1.0625,-0.4249992370605469,-4.5,4,-0.07782612676205847,-1.4827581670974295,46.13999938964844,-1.1951171856827845,47.02999877929688,1.7585862173289661,47.88999938964844,-0.07782612676205847
10217,2013-08-19,46.040000915527344,46.290000915527344,45.849998474121094,46.0,751100.0,0.000869585120159666,-1.5882194547290474,-0.6666666666665877,44.137943130247955,52.132115281542845,1.1903081790357177,1.0215584821938108,-0.5078085493808047,-0.2993623794243234,20.989672195675666,0.44000244140625,0.3845876760591125,-1.0184991836547823,-2.2125070709222996,0.17550870361273496,-1.615503127288541,-0.4214952400210237,1.826280877685548,12.820479380258455,-47.593423960018846,0.59700394363376,8,0.8700008392333984,0.8099994659423828,-1.1025009155273438,-0.4650001525878906,-4.760002136230462,0,-0.08861863053696584,1.7058757531218796,46.0,-1.4827581670974295,46.13999938964844,-1.1951171856827845,47.02999877929688,-0.08861863053696584
10218,2013-08-20,46.06999969482422,46.36000061035156,46.040000915527344,46.1500015258789,577400.0,0.0006515807710758548,-3.571444141689373,-1.9999999999998224,41.16221910436678,50.32969700836359,1.049649190445571,0.9405457870717271,-0.48022894438429375,-0.3213682372809785,20.04584272877169,0.31999969482421875,0.2829358652190166,-0.9255002975463853,-2.190070127081654,0.33906953198888345,-1.5577852123140161,-0.2932153827787545,1.6687052915039047,15.137548055638675,-44.39331078028664,0.6322849147676342,8,0.8400020599365234,0.8400020599365234,-1.0749988555908203,-0.4949989318847656,-4.700000762939446,1,-0.07532019196199313,-1.5882194547290474,46.040000915527344,1.7058757531218796,46.0,-1.4827581670974295,46.13999938964844,-0.07532019196199313
10219,2013-08-21,45.43000030517578,46.06000137329102,45.40999984741211,45.9900016784668,535800.0,-0.013891890468589185,-1.1666634877644289,6.999856952127267,24.19747551288947,47.031495832586295,1.599149785356495,1.5846051735391455,0.2075529312900528,0.3167564760396573,19.93252464300156,0.6599998474121094,0.13446819893579942,-1.5164997100830107,-2.9422670160501667,-0.09073240411585459,-2.2293833630665887,-0.8036160570994326,2.188782482680665,1.3889220026120106,-51.406105275414525,0.7128836529835788,8,1.3150005340576172,1.3150005340576172,-0.4349994659423828,0.14500045776367188,-4.470001220703125,2,-0.07109838257844647,-3.571444141689373,46.06999969482422,-1.5882194547290474,46.040000915527344,1.7058757531218796,46.0,-0.07109838257844647
10220,2013-08-22,45.849998474121094,46.02999877929688,45.25,45.43000030517578,697000.0,0.009244951928768952,-1.0000000000000182,-0.7499948910429766,32.110031541325256,44.55462761243115,1.009388623308169,1.16196191525205,-0.16556709877535525,-0.10668491963524218,20.18550237539301,0.7799987792968821,-0.017680964253045772,-1.0570014953613267,-2.5601929686168887,0.4461899778942353,-1.8085972319891042,-0.30540575873354925,1.5920816784998024,54.05388686507664,4.910175714691661,0.7515957366277807,8,0.81500244140625,0.81500244140625,-0.8524971008300781,-0.2749977111816406,-5.1399993896484375,3,-0.08833150211218588,-1.1666634877644289,45.43000030517578,-3.571444141689373,46.06999969482422,-1.5882194547290474,46.040000915527344,-0.08833150211218588
10221,2013-08-23,46.38999938964844,46.43999862670898,46.0,46.02999877929688,983700.0,0.0117775558014932,-1.0952406902815284,0.8571480472297742,38.33332406148349,42.64104633531203,0.2880420316928678,0.5991223429009551,-0.6604751934646629,-0.6387210145848456,19.849770155880282,0.5900001525878835,-0.08784439596400517,-0.48300056457519247,-2.001353380058525,1.03535225090814,-1.2421769723168552,0.27617584316647026,0.8328727477103683,95.79837859151013,48.873510835043284,0.7591764077416653,8,0.27500152587890625,0.27500152587890625,-1.2099990844726562,-0.8149986267089844,-5.180000305175781,4,-0.09980601700866554,-1.0000000000000182,45.849998474121094,-1.1666634877644289,45.43000030517578,-3.571444141689373,46.06999969482422,-0.09980601700866554
10222,2013-08-26,45.4000015258789,46.5,45.38999938964844,46.4000015258789,1389900.0,-0.02134076043964006,-1.1764626684817872,-2.77777306828302,31.944432486703136,38.37601786095054,1.0025207937977,1.5347030590327222,0.3559818654783342,0.3577171727799069,19.532090351382546,1.1100006103515625,-0.20872969456291202,-1.3884984970092873,-3.038408099589546,0.26141110557097136,-2.21345329829942,-0.5635436957191544,1.6255833977440233,12.000122070311932,-30.05391968363952,0.8249548012901305,8,1.184997558593757,1.2649993896484446,0.23250007629395242,0.17499923706055398,-4.440002441406243,0,-0.08590311442293286,-1.0952406902815284,46.38999938964844,-1.0000000000000182,45.849998474121094,-1.1666634877644289,45.43000030517578,-0.08590311442293286
10223,2013-08-27,45.06999969482422,45.36000061035156,44.97999954223633,45.04999923706055,1191600.0,-0.007268762554260566,-3.7500178814104856,-0.020000457763671875,32.33739921882437,35.906090977050226,0.9950820639964633,1.8426137480007156,0.6981928747915731,0.6994909954252719,19.888627196934976,0.420001983642571,-0.36612412012583206,-1.6445003509521499,-3.4635399402163998,0.17453923831210005,-2.554020145584275,-0.7349805563200249,1.7780267364364093,5.921060887067427,-38.26126082836169,0.9095197946321252,8,0.8449993133544922,1.460000991821289,0.657501220703125,0.5050010681152344,-4.200000762939446,1,-0.08409143423984922,-1.1764626684817872,45.4000015258789,-1.0952406902815284,46.38999938964844,-1.0000000000000182,45.849998474121094,-0.08409143423984922
10224,2013-08-28,44.709999084472656,44.93000030517578,44.66999816894531,44.90999984741211,1303500.0,-0.007987588479901997,1.1666693157434633,-9.999809269502194,23.73185426189019,34.07972799653756,1.1078886389091878,2.1481450839949616,1.047128448195508,1.0625835497376244,20.399587596940183,0.40000152587890625,-0.5656494501591496,-1.900000953674315,-3.926644943390052,0.1266430360414219,-2.9133229485321834,-0.8866789588164465,1.9138641201050532,2.1858401914434133,-37.03539306961796,1.0133219948578678,8,0.875,1.6650009155273438,1.1700019836425781,0.8650016784667969,-4.189998626708984,2,-0.07470365065938533,-3.7500178814104856,45.06999969482422,-1.1764626684817872,45.4000015258789,-1.0952406902815284,46.38999938964844,-0.07470365065938533
10225,2013-08-29,43.33000183105469,43.72000122070313,42.86999893188477,43.72000122070313,3092700.0,-0.03086551737142018,3.3589929183456295,1.9499895096225728,17.429804142979748,31.70938705119004,2.2879748267590827,3.3709749405806946,2.4317123119403874,2.44199065789973,20.81388914544128,1.8400001525878835,-0.8906886423023508,-3.070498275756833,-5.522654829968545,-0.6183417215451215,-4.296576552862689,-1.8444199986509773,3.0203202685344834,12.672252446712307,-19.85304592760623,1.2260782771058563,8,1.3549976348876953,2.144998550415039,2.549999237060547,2.2449989318847656,-3.0900001525878906,3,-0.054696576192698076,1.1666693157434633,44.709999084472656,-3.7500178814104856,45.06999969482422,-1.1764626684817872,45.4000015258789,-0.054696576192698076
10226,2013-08-30,43.18000030517578,43.290000915527344,42.650001525878906,43.290000915527344,1797800.0,-0.003461839823219237,10.636287973366626,0.2820532884698098,15.958964322776168,28.578389405915395,2.2304476844086736,3.3601011424214704,2.62914034882958,2.5811031755136753,21.39737671463167,0.6800003051757812,-1.11567399175334,-3.008999824523926,-5.800715966402606,-0.21728368264524534,-4.404857895463266,-1.6131417535845856,2.613470087580687,13.766207515650173,-10.40046477731233,1.3958580709393384,8,1.3950004577636719,2.1850013732910156,2.7100000381469727,2.395000457763672,-3.1800003051757812,4,-0.057202436388289146,3.3589929183456295,43.33000183105469,1.1666693157434633,44.709999084472656,-3.7500178814104856,45.06999969482422,-0.057202436388289146
10227,2013-09-03,42.75,43.38999938964844,42.63000106811523,43.29999923706055,2675500.0,-0.00995832103142058,1.0821884879680388,4.9999653211263695,14.305544664825717,25.594314468188614,2.3967241950498774,3.599772141403733,3.0957784219030486,2.999838885340111,21.772256407431005,0.7599983215332102,-1.2224814311835743,-3.201000213623047,-6.3118904838332455,-0.09010994341284828,-4.75644534872815,-1.645555078517944,2.4776459967185076,4.3955660075486,-12.017169868251447,1.5554451351050993,9,1.8150005340576172,2.605001449584961,3.195000648498535,2.825000762939453,-2.6699981689453125,1,-0.03602341322870983,10.636287973366626,43.18000030517578,3.3589929183456295,43.33000183105469,1.1666693157434633,44.709999084472656,-0.03602341322870983
10228,2013-09-04,42.91999816894531,43.16999816894531,42.47999954223633,42.790000915527344,3898700.0,0.003976565355445993,1.1904813805631245,-0.23635897044645893,18.433148399466504,24.953833677808284,1.9365582044357836,3.2365748615910874,2.96418170755787,2.8173745453191614,22.102541761424188,0.6899986267089844,-1.31988776919286,-2.803001976013185,-6.104619940454889,0.4986159884285186,-4.453810958234037,-1.1521929937923332,1.7881188420525405,17.95912202823498,-0.39344819901214123,1.6508089822208531,9,1.5700016021728516,2.3600025177001953,3.0400028228759766,2.6550025939941406,-1.9199981689453125,2,-0.045666336628383375,1.0821884879680388,42.75,10.636287973366626,43.18000030517578,3.3589929183456295,43.33000183105469,-0.045666336628383375
10229,2013-09-05,41.88000106811523,42.97000122070313,41.5,42.81999969482422,3822300.0,-0.024231061164922685,1.370966501465872,-7.230911438464753,18.017993249238046,23.388051645354153,2.7044308916512563,4.076005339698469,4.0206485876266385,3.8425635261304407,22.779659972110327,1.470001220703132,-1.4995074288037173,-3.5829990386962933,-7.235061860305656,0.06906378291306936,-5.409030449500975,-1.756967627891612,2.382492449130318,17.117155818268923,-3.3477813724278818,1.8260314108046802,9,2.1199989318847727,2.9099998474121165,4.107499122619636,3.694999694824226,-1.0,3,-0.02411657379348553,1.1904813805631245,42.91999816894531,1.0821884879680388,42.75,10.636287973366626,43.18000030517578,-0.02411657379348553
10230,2013-09-06,41.9900016784668,42.18000030517578,41.77000045776367,42.099998474121094,2238100.0,0.002626566560317345,2.0370307577106206,0.11701803867459279,19.758655430080267,21.32419957519824,2.2230902390030707,3.7137885338006384,3.914873228475784,3.697965822797215,23.121195820994526,0.4099998474121094,-1.687826916470712,-3.1919984817504883,-7.009584135786305,0.6255871722853286,-5.1007913087684,-1.2832056547325763,1.7199931353296378,25.92602310617376,4.101165822375691,1.9087928270179086,9,2.009998321533203,2.799999237060547,4.194998741149902,3.5849990844726562,-1.1700019836425781,4,-0.035008362989825015,1.370966501465872,41.88000106811523,1.1904813805631245,42.91999816894531,1.0821884879680388,42.75,-0.035008362989825015
10231,2013-09-09,41.9900016784668,42.29999923706055,41.88999938964844,42.11000061035156,1577600.0,0.0,-1.5624709430543469,1.090931160048552,19.271594597363816,19.916106476382758,1.7135075877950783,3.437150227418975,3.902421861474373,3.6733961034181206,23.40860441391722,0.4099998474121094,-1.7637982801411596,-2.904498481750487,-6.776630183870019,0.967633220369045,-4.840564332810253,-0.9684326306907209,1.2779941725703523,25.92602310617376,2.8398082820669046,1.9360658510597648,9,1.4399986267089844,2.799999237060547,4.3574981689453125,3.5849990844726562,-1.1200027465820241,0,-0.04167658799826701,2.0370307577106206,41.9900016784668,1.370966501465872,41.88000106811523,1.1904813805631245,42.91999816894531,-0.04167658799826701
10232,2013-09-10,41.2400016784668,42.15999984741211,41.099998474121094,42.0099983215332,3073200.0,-0.017861394856400148,-1.019044366616773,6.4166958069746,16.963049589541427,18.20784540646243,2.0242239241956526,3.866360391198995,4.633900126549591,4.392778688161883,24.426329522812996,1.0600013732910156,-1.9431496455507542,-3.324998474121095,-7.266290076635158,0.616293128392968,-5.295644275378123,-1.3543526728640671,1.674395002362921,6.763440820583888,-16.612415713308636,1.9706458012570305,9,1.7749977111816406,3.3499984741210938,5.1074981689453125,3.714998245239258,0.28999710083008523,1,-0.030067934723539413,-1.5624709430543469,41.9900016784668,2.0370307577106206,41.9900016784668,1.370966501465872,41.88000106811523,-0.030067934723539413
10233,2013-09-11,41.47000122070313,41.68999862670898,41.11000061035156,41.33000183105469,1897100.0,0.005577098275348247,1.0000131542600317,-0.18181818181819104,21.30432907708584,17.938120385928613,1.374394144011866,3.2999183791861455,4.376063914840934,4.125364463975821,25.21658191937346,0.5799980163574148,-2.2152756836406056,-2.77399902343749,-6.619653638678152,1.0716555918031716,-4.696826331057821,-0.8511717158171592,1.0815158187848581,19.786214071520675,-6.107668906151858,1.9228273076203302,9,0.9399986267089773,3.1199989318847585,4.93749809265136,3.5449981689453054,0.15999984741209516,2,-0.033518190227458056,-1.019044366616773,41.2400016784668,-1.5624709430543469,41.9900016784668,2.0370307577106206,41.9900016784668,-0.033518190227458056
10234,2013-09-12,41.22000122070313,41.900001525878906,41.16999816894531,41.459999084472656,2033800.0,-0.006028454126863925,-3.294087288230674,-1.7142779291551755,15.601781629131992,17.73500677327886,1.2038766852545706,3.259443630749402,4.599906354160275,4.336754903548581,27.131366384226872,0.7300033569335938,-2.390843039222716,-2.733499145507807,-6.570795642234117,1.1037973512185033,-4.652147393870962,-0.8148508971446518,1.0412121057114803,10.000222523866277,-11.822203287438576,1.9186482483631555,9,1.0249977111816335,3.3699989318847585,5.232498168945305,3.8399982452392507,0.3699989318847585,3,-0.005337244400483776,1.0000131542600317,41.47000122070313,-1.019044366616773,41.2400016784668,-1.5624709430543469,41.9900016784668,-0.005337244400483776
10235,2013-09-13,42.27999877929688,42.41999816894531,41.43999862670898,41.43999862670898,2475900.0,0.025715612013649247,-1.3333318195648296,-3.5000317894269997,21.655138376315946,18.367915001449948,-0.02316297476190954,1.9978690521707776,3.550352400894532,3.238969808705164,29.334639800580554,1.1999969482421804,-2.545416887746221,-1.4805015563964758,-5.242300125790699,2.2812970129977472,-3.361400841093584,0.40039772830063214,-1.1800003051757884,89.39398318064961,73.75115950354835,1.88089928469711,9,-0.03499984741211648,2.3100013732910085,4.172500610351555,2.7800006866455007,-0.4399986267089915,4,-0.03311252960270161,-3.294087288230674,41.22000122070313,1.0000131542600317,41.47000122070313,-1.019044366616773,41.2400016784668,-0.03311252960270161
10236,2013-09-16,42.41999816894531,42.88999938964844,42.36999893188477,42.75,1411200.0,0.003311243937806907,-1.4186050637852885,-0.3928592513203779,26.71870157118002,19.747154657711537,-0.3154822676795561,1.6610775180141104,3.4116778481388508,3.072471011900845,30.916357706291308,0.6100006103515554,-2.6355799058449207,-1.1615020751953153,-4.813714870097279,2.490710719706648,-2.9876084726462935,0.6646043222556628,-1.2935997009277358,73.74296199370043,55.258338512731584,1.826106397450981,9,-0.2849998474121094,2.170001983642578,4.1675004959106445,2.6750011444091797,0.27000045776366477,0,-0.03771802317738937,-1.3333318195648296,42.27999877929688,-3.294087288230674,41.22000122070313,1.0000131542600317,41.47000122070313,-0.03771802317738937
10237,2013-09-17,41.959999084472656,42.5099983215332,41.900001525878906,42.36999893188477,1860500.0,-0.010843920422641817,-1.3018965703386476,1.2424168862995546,26.186793067873722,20.608670731979004,0.023099580861284608,1.8970010051624442,3.8496306981101185,3.500631693094519,32.84420079953871,0.6099967956542969,-2.55181158328665,-1.4175010681152358,-4.945176510697536,2.1101743744670642,-3.1813387894063823,0.34633665317591067,-0.7630565795898434,47.75275601351004,26.535538462895655,1.7638377212911485,9,0.07500076293945312,2.6300010681152344,4.630000114440918,3.135000228881836,0.69000244140625,1,-0.025977125270987944,-1.4186050637852885,42.41999816894531,-1.3333318195648296,42.27999877929688,-3.294087288230674,41.22000122070313,-0.025977125270987944
10238,2013-09-18,42.599998474121094,42.599998474121094,41.650001525878906,41.88000106811523,1287700.0,0.015252607331091905,1.6388899190963373,-1.7560918877175875,34.5080489671174,22.440899145076717,-0.7454582315810399,1.036869512020374,3.1874749951921757,2.832192235637706,35.04760793576312,0.9499969482421875,-2.429417760082309,-0.604001617431642,-3.9083609799909382,2.700357745127654,-2.25618129871129,1.048178063848006,-1.3353336938476588,83.13949362147585,57.05643426171482,1.6521796812796474,9,-0.6049995422363281,1.9900016784667969,4.142500877380371,2.4950008392333984,-0.1999969482421875,2,-0.025117364627940564,-1.3018965703386476,41.959999084472656,-1.4186050637852885,42.41999816894531,-1.3333318195648296,42.27999877929688,-0.025117364627940564
10239,2013-09-19,42.20000076293945,42.81999969482422,42.060001373291016,42.56999969482422,1817000.0,-0.009389617969696284,-1.3384646082878993,-0.5138892568201154,40.3087227155455,24.72423995457285,-0.32999778728562745,1.2463790117823095,3.564402533746552,3.1982610910056835,36.47446257953023,0.7599983215332031,-2.253416879625931,-0.8424993515014663,-4.0012982282931375,2.316299525290205,-2.4218987898972983,0.7369000868943658,-0.8703225982910183,52.41391285131394,23.61685179232081,1.5793994383958356,9,-0.2050018310546875,2.30999755859375,4.827500343322754,3.0,0.3600006103515625,3,-0.013507101528889232,1.6388899190963373,42.599998474121094,-1.3018965703386476,41.959999084472656,-1.4186050637852885,42.41999816894531,-0.013507101528889232
10240,2013-09-20,41.79999923706055,42.290000915527344,41.75,42.20000076293945,1721200.0,-0.009478708972683103,-1.160003662109375,1.0810883259616673,38.651289062279446,26.877539339563477,0.04494387507420328,1.3991424394552467,3.898169420601235,3.561184324295759,37.880720589874485,0.5400009155273438,-2.1639898803440474,-1.0400009155273438,-3.9504968339783844,1.8704950029236969,-2.4952488747528676,0.4152470436981801,-0.4079082234121145,12.096610451057966,-17.833333285299314,1.455247959225521,9,0.19499969482421875,2.174999237060547,5.22750186920166,3.4000015258789062,1.0600013732910156,4,-0.0050239016341050435,-1.3384646082878993,42.20000076293945,1.6388899190963373,42.599998474121094,-1.3018965703386476,41.959999084472656,-0.0050239016341050435
10241,2013-09-23,41.7599983215332,41.81999969482422,41.43000030517578,41.70000076293945,1232100.0,-0.0009569597190776102,3.333319204848896,-0.14999332430525092,41.30049872720315,29.581700354859223,0.05463300205596511,1.1325570697322576,3.891382291202774,3.56764934957981,40.10358288338658,0.3899993896484375,-1.9866887477958244,-0.8485017776489272,-3.2646426637112285,1.567639108413374,-2.0565722206800743,0.3595686653822199,1.1300010681152344,23.7408749108074,-9.029906875459908,1.2080704430311502,9,0.24000167846679688,2.0400009155273438,5.207503318786621,3.615001678466797,1.5,0,0.0019157527363558025,-1.160003662109375,41.79999923706055,-1.3384646082878993,42.20000076293945,1.6388899190963373,42.599998474121094,0.0019157527363558025
10242,2013-09-24,41.5,41.72000122070313,41.349998474121094,41.63999938964844,1715700.0,-0.006226013696919552,1.4666598850515555,-2.3334181078331637,37.716260006995846,31.40524823596033,0.39715576017579224,1.144052321614211,4.084810061018487,3.786511317956702,41.774619385991976,0.4099998474121094,-1.8337994002106228,-0.9135000228881864,-2.986130762627198,1.1591307168508251,-1.9498153927576922,0.12281534698131935,1.3607994079589858,10.204176960285661,-23.430581538739606,1.0363153698695051,9,0.529998779296875,2.299999237060547,5.370001792907715,3.875,1.470001220703132,1,0.028674665703830815,3.333319204848896,41.7599983215332,-1.160003662109375,41.79999923706055,-1.3384646082878993,42.20000076293945,0.028674665703830815
10243,2013-09-25,41.27999877929688,41.65999984741211,41.2400016784668,41.59000015258789,823000.0,-0.005301234233810015,-1.1538612021323422,2.2143051771116657,43.951584062241295,34.55522628408359,0.656398056852332,1.1231418942414066,4.238180395107584,3.9584100764406287,43.14885036441094,0.4199981689453125,-1.679727992926587,-0.9440011978149343,-2.655551469904033,0.7675490742741644,-1.7997763338594837,-0.08822606177038494,1.5203685913085891,2.5314652560321456,-31.82150439462497,0.8557751360445485,9,0.7850017547607351,2.5200004577636648,5.600002288818352,4.095001220703118,1.2900009155273366,2,0.03318805201295505,1.4666598850515555,41.5,3.333319204848896,41.7599983215332,-1.160003662109375,41.79999923706055,0.03318805201295505
10244,2013-09-26,41.36999893188477,41.650001525878906,41.13000106811523,41.4900016784668,1332900.0,0.002180236319023976,1.3636253294493317,0.38710391927642723,43.724661966501735,37.00739557188201,0.6592386443543958,0.8117040066363117,4.084122798818534,3.8291243820486116,44.33107483986613,0.520000457763679,-1.4103261555361968,-0.6870010375976463,-1.9771268379470897,0.603124762751797,-1.332063937772368,-0.041938137422924626,1.3367464971923795,20.68947373613582,-14.120989675589573,0.6450629001747231,9,0.6400012969970632,2.430000305175774,5.5400028228759695,4.120002746582024,1.3199996948242045,3,0.024897331897204555,-1.1538612021323422,41.27999877929688,1.4666598850515555,41.5,3.333319204848896,41.7599983215332,0.024897331897204555
10245,2013-09-27,40.959999084472656,41.310001373291016,40.68999862670898,41.15999984741211,992100.0,-0.009910559777561945,1.4799920654902514,1.6666348782504643,40.37379792351916,38.52462849991969,0.9636428930045469,1.0909805513969317,4.412052123407086,4.192105946844201,44.35548950718691,0.6800003051757955,-1.2107092782740878,-0.9785007476806626,-2.2103626939494987,0.2533611985881734,-1.5944317208150807,-0.3625697745462446,1.6206067957275394,23.89382323452312,-11.543083054073456,0.6159309731344184,9,0.7950000762939453,2.635000228881836,5.785001754760742,4.530002593994141,1.3500022888183594,4,0.03906255675247072,1.3636253294493317,41.36999893188477,-1.1538612021323422,41.27999877929688,1.4666598850515555,41.5,0.03906255675247072
10246,2013-09-30,40.709999084472656,41.0,40.5099983215332,40.72999954223633,1494600.0,-0.006103515761424205,-1.3333303058101198,0.10000190734135689,44.53604971539181,40.56343479408837,1.0566933461866768,1.2084017397710767,4.546692732245859,4.394433927756843,44.29620472036299,0.4900016784667969,-0.9464595330042798,-1.1050006866455107,-2.307707604672551,0.09770623138152956,-1.7063541456590272,-0.5036472276319941,1.6815460703784169,16.528949069184474,-21.60406190079181,0.6013534590135192,9,0.9549999237060547,2.7950000762939453,5.9550018310546875,4.780002593994141,1.6300010681152344,0,0.052812615431842236,1.4799920654902514,40.959999084472656,1.3636253294493317,41.36999893188477,-1.1538612021323422,41.27999877929688,0.052812615431842236
10247,2013-10-01,41.209999084472656,41.349998474121094,40.54999923706055,40.560001373291016,1865000.0,0.012281994872132218,-1.3880503538548257,-32.49914171275987,47.46091421691336,42.0026420440657,0.49072249569096726,0.6188415266755101,3.932185954283632,3.8565302823180474,44.16242584736564,0.7999992370605469,-0.7743757654914205,-0.5280006408691378,-1.6745390403935545,0.6185377586552789,-1.1012698406313461,0.045268558893070576,0.955760450380275,60.869550795114534,19.572438040715767,0.5732691997622077,10,0.4549999237060547,2.2950000762939453,5.4550018310546875,4.280002593994141,1.5600013732910156,1,0.04974519006560607,-1.3333303058101198,40.709999084472656,1.4799920654902514,40.959999084472656,1.3636253294493317,41.36999893188477,0.04974519006560607
10248,2013-10-02,40.959999084472656,41.06999969482422,40.310001373291016,40.97000122070313,2247100.0,-0.006066488851104945,6.23811080835604,-0.01538795607801883,47.46091421691336,42.797329988662135,0.5404590712451878,0.7530855453854883,4.063057922971581,4.063115656883603,43.993109096180405,0.8999977111816406,-0.6890855798393503,-0.6800006866455064,-1.7323363133629073,0.3723349400718945,-1.2061685000042104,-0.1538328732868024,1.0070691047819054,48.50728635562653,3.1170184871517392,0.526167813358701,10,0.34000205993652344,1.8750019073486328,5.665000915527344,4.530002593994141,0.8400001525878906,2,0.04907231887591612,-1.3880503538548257,41.209999084472656,-1.3333303058101198,40.709999084472656,1.4799920654902514,40.959999084472656,0.04907231887591612
10249,2013-10-03,40.86999893188477,41.13999938964844,40.77999877929688,40.95000076293945,2214000.0,-0.0021972693994029013,-1.7692127116406964,7.998474446980641,33.012040661937604,42.17074683306859,0.471546414084699,0.8048018038847999,4.060087024028569,4.106821042896307,43.205500019320446,0.3600006103515554,-0.5645562401140225,-0.7195007324218707,-1.819213062517349,0.38021159767360757,-1.2693568974696134,-0.16964456737412803,0.865079903134891,53.84606920026918,13.442742037373463,0.5498561650477398,10,0.19500160217284446,1.7500019073486257,5.352500915527337,4.620002746582024,1.0600013732910085,3,0.0415953219321763,6.23811080835604,40.959999084472656,-1.3880503538548257,41.209999084472656,-1.3333303058101198,40.709999084472656,0.0415953219321763
10250,2013-10-04,40.52000045776367,40.810001373291016,40.38999938964844,40.5,1591100.0,-0.008563701572501081,-2.49999205276961,-0.2500000000000222,28.211019408598986,40.71636024211257,0.6938483513645792,1.0951750188810223,4.303715864992839,4.38837994715643,42.485650450002154,0.47999954223633523,-0.5627532047246575,-0.9959991455078097,-2.176532098531929,0.18453380751630988,-1.586265622019873,-0.40573266899574634,1.0155675326139786,20.192275950100687,-15.333123768641364,0.5902664765120601,10,0.49500083923339844,1.4950008392333984,5.459999084472656,4.970001220703125,1.4500007629394602,4,0.05355375479837954,-1.7692127116406964,40.86999893188477,6.23811080835604,40.959999084472656,-1.3880503538548257,41.209999084472656,0.05355375479837954
10251,2013-10-07,40.2400016784668,40.5,40.11999893188477,40.22999954223633,1005100.0,-0.006910137614354994,-2.3043088864565062,0.5000953652489033,29.425851075188845,39.79520369413402,0.8220036468517833,1.3042137088241645,4.458035973533029,4.58963259095853,42.00688225911333,0.40000152587889914,-0.6085337370450361,-1.188497924804686,-2.475701625152773,0.09870577554340088,-1.8320997749787296,-0.5448960746306426,1.1239869855187266,9.756324491295452,-23.221794660415327,0.643601850174042,10,0.6499977111816406,1.5149974822998047,4.839998245239258,5.23499870300293,1.3699989318847656,0,0.051441342159086245,-2.49999205276961,40.52000045776367,-1.7692127116406964,40.86999893188477,6.23811080835604,40.959999084472656,0.051441342159086245
10252,2013-10-08,40.0,40.63999938964844,40.0,40.2599983215332,1315700.0,-0.005964256174353699,-3.923104009859589,-25.994279176201374,15.608474685741498,36.645969318967374,0.9240253339202198,1.5247280086935007,4.566334145654231,4.753323577305963,40.97297292184169,0.6399993896484375,-0.6237966292920873,-1.366499519348146,-2.802755099166909,0.06975606047061689,-2.0846273092575274,-0.6483717294387645,1.1649503068494056,0.0,-25.532859117831133,0.7181277899093828,10,0.8250007629394531,1.6949996948242188,4.970001220703125,5.365001678466797,2.1800003051757812,1,0.05850000381469722,-2.3043088864565062,40.2400016784668,-2.49999205276961,40.52000045776367,-1.7692127116406964,40.86999893188477,0.05850000381469722
10253,2013-10-09,40.08000183105469,40.31999969482422,39.86999893188477,40.20000076293945,1740600.0,0.002000045776367143,1.5000264911889911,0.46153733292251714,19.364202954954635,33.93925165101769,0.7329841989748047,1.4074102236602783,4.370251502433206,4.6002142709586735,39.92047545775167,0.450000762939446,-0.6666904872068642,-1.2169977188110366,-2.7625312982655714,0.32853586064349827,-1.9897645085383076,-0.4442309290837656,0.8752574205618231,16.535655391786825,-5.365727759477725,0.7727667897272675,10,0.5299968719482422,1.4399967193603516,4.879999160766602,5.274999618530273,2.4599990844726562,2,0.06711573113314406,-3.923104009859589,40.0,-2.3043088864565062,40.2400016784668,-2.49999205276961,40.52000045776367,0.06711573113314406
10254,2013-10-10,41.0,41.060001373291016,40.31999969482422,40.400001525878906,1654200.0,0.02295404508271459,1.0555567329292588,-5.000031789426837,39.949757172446375,33.8921360120096,-0.27381200460251875,0.4954890139887098,3.334410165264913,3.6412554313458187,38.694701194030955,0.9799995422363281,-0.6474556386712678,-0.28599948883056925,-1.8369626312120957,1.2649636535509572,-1.061481060021336,0.4894820823601975,-1.1300010681152273,94.95787813509767,68.84960167424865,0.7754815711907634,10,-0.3900012969970703,0.4200000762939524,3.885000228881836,4.280000686645508,1.4199981689453125,3,0.019512176513671875,1.5000264911889911,40.08000183105469,-3.923104009859589,40.0,-2.3043088864565062,40.2400016784668,0.019512176513671875
10255,2013-10-11,40.88000106811523,41.02999877929688,40.68000030517578,40.88000106811523,1195300.0,-0.002926803216701801,1.3333587650363208,0.0,39.162588884378835,33.29508480856372,-0.18590394057390824,0.5325289171253687,3.3115717531285824,3.7168892307403496,38.28720516135521,0.34999847412110086,-0.6688427683136098,-0.3359985351562571,-1.8231266134887605,1.1511295431762463,-1.0795625743225088,0.4075655040099946,-1.0100021362304545,84.8739549674302,56.05103897033756,0.7435640391662531,10,-0.2700023651122976,0.4999980926513743,3.5149993896484446,3.9099998474121165,0.9300003051757884,4,0.02568491217284996,1.0555567329292588,41.0,1.5000264911889911,40.08000183105469,-3.923104009859589,40.0,0.02568491217284996
10256,2013-10-14,40.81999969482422,40.900001525878906,40.5,40.83000183105469,790900.0,-0.0014677439266949088,4.333299425258125,-100.0,41.19170728429175,32.59850626049465,-0.12142744914423531,0.4917275449407583,3.2286397555864994,3.7339615539706585,38.655566590773205,0.40000152587890625,-0.7017953875388798,-0.31599998474121094,-1.698908114427148,1.0669081449447262,-1.007454049584183,0.3754540801017612,-0.9262007141113244,79.83183310252848,46.643934708620925,0.6914540648429693,10,-0.3150005340576172,0.5599994659423828,3.575000762939453,3.970001220703125,-1.6199989318847656,0,0.028172502069487404,1.3333587650363208,40.88000106811523,1.0555567329292588,41.0,1.5000264911889911,40.08000183105469,0.028172502069487404
10257,2013-10-15,40.86999893188477,41.31999969482422,40.70000076293945,40.79999923706055,1532500.0,0.0012248710787445827,-3.5926417813444855,-6.998474446987744,44.444444444444464,32.26334295244256,-0.25113741425553826,0.3751135291139249,3.0301174238028494,3.6432832824510584,38.420594699137546,0.6199989318847656,-0.6803951824846735,-0.21150074005126385,-1.542621527311816,1.1196200472092883,-0.8770611336815435,0.4540596535790158,-0.9528759033203187,68.9654809541477,30.582004180119583,0.665560393630277,10,-0.27499961853028054,0.5100002288818288,3.2400016784667898,3.920001983642571,-2.270000457763679,1,0.018106231901305003,4.333299425258125,40.81999969482422,1.3333587650363208,40.88000106811523,1.0555567329292588,41.0,0.018106231901305003
10258,2013-10-16,41.52999877929688,41.61000061035156,41.09000015258789,41.09000015258789,1471400.0,0.01614876106339236,-1.3636458215929879,6.28572207084415,51.87793322128027,34.35955323681396,-0.9183546876918669,-0.3891079170308558,2.2271686113661886,2.947945326694814,37.821098792312334,0.7400016784667898,-0.6540282029173881,0.5019990921020607,-0.6454933670898839,1.6494915512940054,-0.07174713749390804,1.0757453216980295,-1.556760684082036,93.7983120715867,50.97998982046468,0.5737462295959707,10,-0.789999008178718,-0.14999961853028054,2.272500991821282,3.0600013732910085,-2.6399993896484446,2,0.01565137358498858,-3.5926417813444855,40.86999893188477,4.333299425258125,40.81999969482422,1.3333587650363208,40.88000106811523,0.01565137358498858
10259,2013-10-17,41.63000106811523,41.650001525878906,41.27000045776367,41.36000061035156,1257900.0,0.0024079530883154288,1.4516089337353104,0.6136393192477827,58.48103612952191,37.722888428027616,-1.004888125886481,-0.5628608343215049,1.9953271895166083,2.8094745918945208,37.51140814051632,0.3800010681152344,-0.6790403039756185,0.6305013656616154,-0.41851663548990814,1.679519366813139,0.10599236508585363,1.1550103662373772,-1.5585572219921815,98.26083206729719,50.85730138640888,0.524509000575763,10,-0.8700008392333913,-0.2500019073486257,1.8699989318847727,2.9599990844726634,-2.2600021362304545,3,0.02185923190160799,-1.3636458215929879,41.52999877929688,-3.5926417813444855,40.86999893188477,4.333299425258125,40.81999969482422,0.02185923190160799
10260,2013-10-18,41.59000015258789,41.77999877929688,41.41999816894531,41.709999084472656,1454600.0,-0.0009608675114345377,1.7692533415495606,-0.44443973494964367,61.764714882106574,41.31609551768514,-0.8908259908889278,-0.5685489853272259,1.8832198617259266,2.829384803858261,36.86835826470762,0.3600006103515696,-0.6873950008328507,0.6010004043579116,-0.4180569968396384,1.6200578055554615,0.09147170375914015,1.110529104956683,-1.3922716920843783,85.1563431323458,32.449184939899546,0.5095287005987735,10,-0.7650012969970632,-0.21000099182128906,1.8274993896484375,3.0,-2.7900009155273438,4,0.019956672597073233,1.4516089337353104,41.63000106811523,-1.3636458215929879,41.52999877929688,-3.5926417813444855,40.86999893188477,0.019956672597073233
10261,2013-10-21,41.84000015258789,41.84000015258789,41.400001525878906,41.65999984741211,1055400.0,0.006011060328992235,3.8888653414148266,-1.5000158947134183,59.02579892729457,46.140242655635475,-0.9945901401437212,-0.8561430403459269,1.4766895336038388,2.5685274476692044,35.91646097145731,0.4399986267089844,-0.609447077368344,0.8470003128051786,-0.1853412577060709,1.8793418833164282,0.33082952754955386,1.3631710980608034,-1.4840446602050434,100.0,46.32906006024585,0.5161707852556239,10,-0.9850006103515625,-0.46000099182128906,1.5774993896484375,2.75,-3.0699996948242188,0,-0.0007169880302932974,1.7692533415495606,41.59000015258789,1.4516089337353104,41.63000106811523,-1.3636458215929879,41.52999877929688,-0.0007169880302932974
10262,2013-10-22,42.68999862670898,42.75,41.72999954223633,41.72999954223633,1808500.0,0.02031545102823129,-1.125002980235081,5.3333192048488565,71.14913786912327,51.894124312765335,-1.5901005339892436,-1.6995558266228485,0.47390905379663906,1.7340597174065167,34.79336917799578,1.0200004577636719,-0.4455975880575238,1.6374988555908132,0.37140962656872745,2.903588084612899,1.0044542410797703,2.270543470101856,-2.155957775101527,96.38545910804973,40.32384066527312,0.6330446145110411,10,-1.154998779296868,-1.344999313354485,0.6725006103515696,1.9000015258789134,-3.969997406005845,1,-0.08175211937313132,3.8888653414148266,41.84000015258789,1.7692533415495606,41.59000015258789,1.4516089337353104,41.63000106811523,-0.08175211937313132
10263,2013-10-23,42.650001525878906,42.97000122070313,42.560001373291016,42.650001525878906,2038400.0,-0.0009369197028984422,-3.5555461365660097,0.0,72.02975088309364,55.4585680583928,-1.2820304109763683,-1.6355126103063498,0.35557514858422223,1.784403169365568,33.62681470270984,0.4099998474121165,-0.2581127387926614,1.5290016174316392,0.07655722576296142,2.981446009100317,0.8027794215973003,2.255223813265978,-1.8057263934964993,81.17649698751215,23.80873366415144,0.7262221958343388,10,-0.9150009155273438,-1.2300014495849538,0.6624984741210938,1.9399986267089844,-3.920001983642578,2,-0.09495903650320803,-1.125002980235081,42.68999862670898,3.8888653414148266,41.84000015258789,1.7692533415495606,41.59000015258789,-0.09495903650320803
10264,2013-10-24,42.400001525878906,42.84000015258789,42.0099983215332,42.79999923706055,3082200.0,-0.005861664503067021,2.4583442608619634,-100.0,73.85788989075843,59.313601503546096,-0.9080465861212019,-1.3748818032578214,0.46879931016420073,2.0370139979476605,32.02515368164063,0.8300018310546875,0.014981807952075599,1.227501487731935,-0.33126821831087483,2.786271193774745,0.4481166347105301,2.00688634075334,-1.2156102193651819,63.69427989678419,1.5569788900138164,0.7793848530214057,10,-0.6650009155273438,-0.9800014495849538,0.8924980163574219,2.1899986267089844,-3.7800025939941335,3,-0.08278306627154564,-3.5555461365660097,42.650001525878906,-1.125002980235081,42.68999862670898,3.8888653414148266,41.84000015258789,-0.08278306627154564
10265,2013-10-25,42.560001373291016,42.65999984741211,42.22000122070313,42.349998474121094,1152900.0,0.003773581171086837,1.14633556322627,-0.5250102520575641,80.36649057809666,63.66635520285776,-0.8992420298951558,-1.4850044269835223,0.19975454514492696,1.8904814912254508,30.010253725132195,0.43999862670897727,0.27839564934583194,1.3075012207031236,-0.36540215944754095,2.980404600853788,0.47104953062779487,2.1439529107784523,-1.0899124805069889,73.88535496129384,4.910619385027687,0.8364516900753306,10,-0.7250003814697266,-1.1400012969970632,0.6924972534179688,2.029998779296875,-3.75,4,-0.0749530624641418,2.4583442608619634,42.400001525878906,-3.5555461365660097,42.650001525878906,-1.125002980235081,42.68999862670898,-0.0749530624641418
10266,2013-10-28,42.86000061035156,43.20000076293945,42.43999862670898,42.43999862670898,2359400.0,0.007048854026795448,-2.619040698994471,1.9999818350257372,86.85570405793652,68.37871738213465,-0.9827860426623616,-1.7029851768937405,-0.20353857288037602,1.6013600167345459,28.0140079850464,0.7600021362304759,0.415885170306737,1.5000003814697251,-0.2977761488446049,3.297776911784055,0.6011121163125566,2.3988886466268937,-1.1499257451004823,76.87075712595237,-0.79458097585632,0.8988882651571665,10,-0.7150001525878906,-1.3250007629394531,0.12499809265136719,1.7299995422363281,-2.8199996948242188,0,-0.09472704889113892,1.14633556322627,42.560001373291016,2.4583442608619634,42.400001525878906,-3.5555461365660097,42.650001525878906,-0.09472704889113892
10267,2013-10-29,43.2599983215332,43.349998474121094,42.86000061035156,42.86000061035156,1282700.0,0.009332657617485696,-1.450003337879207,0.9523710048046632,87.85716296867518,72.37640957628963,-1.1265818364172517,-2.046450079898378,-0.7056013990971053,1.191045095693596,26.640523382196747,0.48999786376953125,0.5914818708629994,1.7974981307983384,-0.18820708486397564,3.7832033464606525,0.804645522967185,2.790350738629492,-1.2817367946982188,93.28357146720641,7.559987854585657,0.9928526078311553,10,-0.9499988555908203,-1.6499996185302734,-0.3599987030029297,1.3300018310546875,-3.1599998474121094,1,-0.10379098562134204,-2.619040698994471,42.86000061035156,1.14633556322627,42.560001373291016,2.4583442608619634,42.400001525878906,-0.10379098562134204
10268,2013-10-30,42.97000122070313,43.38000106811523,42.849998474121094,43.38000106811523,888300.0,-0.006703585577480742,1.5853794694778134,-1.0250054836586615,77.59111483439726,74.49975165460911,-0.6826245334261287,-1.684513621971682,-0.5241106648020022,1.4805899365762585,25.01462793932092,0.5300025939941335,0.7691294690514994,1.407000923156744,-0.6728480734289803,3.4868499197424683,0.3670764248638818,2.446925421449606,-0.7173923044109287,70.0730638361864,-13.884188816522851,1.0399244982928628,10,-0.5799999237060618,-1.345001220703132,-0.05500221252442117,1.6199989318847585,-0.5400009155273509,2,-0.0989062108276676,-1.450003337879207,43.2599983215332,-2.619040698994471,42.86000061035156,1.14633556322627,42.560001373291016,-0.0989062108276676
10269,2013-10-31,42.56999969482422,43.11999893188477,42.560001373291016,42.97000122070313,1375600.0,-0.009308855352933798,-1.6666666666667005,0.9756138408433787,71.9480645586392,75.63123495200163,-0.1511576966968491,-1.2128032206585218,-0.2188684745335081,1.8760522256111472,23.268874264117496,0.5599975585937571,0.9335092105226224,0.921999359130858,-1.1774598717164793,3.021458589978195,-0.1277302562928142,1.9717289745545301,-0.091912348167412,30.172286220719485,-51.4519983221476,1.04972961542367,10,-0.17999839782714844,-0.9449996948242188,0.3625001907348633,2.020000457763672,-0.020000457763671875,3,-0.09020437350519339,1.5853794694778134,42.97000122070313,-1.450003337879207,43.2599983215332,-2.619040698994471,42.86000061035156,-0.09020437350519339
10270,2013-11-01,42.68999862670898,42.79999923706055,42.4900016784668,42.4900016784668,1233900.0,0.002818861469227274,-2.100022888532845,-0.49999046329318897,73.91307741314242,77.28537700598473,-0.1103133336742772,-1.2246861131688647,-0.4477259440141452,1.7488126749749213,21.073031593399865,0.30999755859375,1.0292577857220166,0.9334983825683523,-1.1446913740106481,3.0116881391473527,-0.10559649572114438,1.972593260857849,0.69000244140625,26.595675605480164,-52.972800809113735,1.039094878289499,11,-0.13499832153319602,-1.0649986267089773,0.21500110626221414,1.9000015258789134,-1.729999542236321,4,-0.09533848268333767,-1.6666666666667005,42.56999969482422,1.5853794694778134,42.97000122070313,-1.450003337879207,43.2599983215332,-0.09533848268333767
10271,2013-11-04,42.310001373291016,42.91999816894531,42.150001525878906,42.849998474121094,1243100.0,-0.008901318005201775,1.2647076973134295,-2.7000267032884153,66.98119997696793,76.82227279574523,0.38371670874730057,-0.7184959414197323,-0.20065576361324133,2.1148152928980366,18.433886921437516,0.7699966430664062,1.0855202659350525,0.45000114440917827,-1.5131861576512335,2.41318844646959,-0.5315925066210312,1.4315947954393877,1.0521997070312423,13.008122516956877,-65.09661804976939,0.9815936510302061,11,0.3849983215332031,-0.6850013732910156,0.36499786376953125,2.0749988555908203,-1.6700019836425781,0,-0.08272275789169414,-2.100022888532845,42.68999862670898,-1.6666666666667005,42.56999969482422,1.5853794694778134,42.97000122070313,-0.08272275789169414
10272,2013-11-05,42.34000015258789,42.63000106811523,42.0099983215332,42.13000106811523,1138500.0,0.0007090233590918427,-1.7555397317870935,-0.3888892813495755,61.218889254039574,75.62106594807257,0.33397009584965787,-0.5946892728090418,-0.33405822276000663,2.066862456060278,16.010299694731494,0.6200027465820241,1.140295474655744,0.36299991607666016,-1.402399389208142,2.1283992213614624,-0.519699736565741,1.2456995687190613,0.9737129455566347,24.087676603422764,-49.882547245143996,0.8826996526424009,11,0.3549995422363281,-0.7150001525878906,0.24499893188476562,1.9549999237060547,-1.529998779296875,1,-0.05432213577637335,1.2647076973134295,42.310001373291016,-2.100022888532845,42.68999862670898,-1.6666666666667005,42.56999969482422,-0.05432213577637335
10273,2013-11-06,42.77000045776367,42.79999923706055,42.52000045776367,42.58000183105469,1398300.0,0.010155888134768976,1.2400244144350347,0.9047593097184071,64.46704439392612,74.57763867064676,-0.08629290776265464,-0.8567549319948853,-0.8539589535568979,1.6157974180008239,13.252236282528932,0.45999908447265625,1.2105480728815792,0.6585002899169936,-0.8956084666067099,2.212609046440697,-0.11855408834485814,1.4355546681788454,0.46548975378417623,68.46862327307674,-2.3286624328305123,0.7770543782618531,11,-0.07500076293945312,-1.1450004577636719,-0.18500137329101562,1.5249996185302734,-2.020000457763672,2,-0.0624269804785077,-1.7555397317870935,42.34000015258789,1.2647076973134295,42.310001373291016,-2.100022888532845,42.68999862670898,-0.0624269804785077
10274,2013-11-07,41.79999923706055,42.790000915527344,41.77999877929688,42.650001525878906,1246600.0,-0.02267947650973312,-1.2696595502102566,-4.473728592366535,52.1560536346247,71.44314567692766,0.8824461426457901,0.18577816819043846,0.02462246183677763,2.5492992778443835,12.127303984408034,1.0100021362304616,1.1272113319232773,-0.35150089263915874,-1.824203878132515,1.1212020928541975,-1.0878523853858368,0.38485060010751937,1.3619614610864232,1.7544270589331457,-64.44947566029445,0.7363514927466791,11,0.7800006866455078,-0.17499923706054688,0.2675018310546875,2.3950023651123047,-0.8299980163574148,3,0.015071796163016904,1.2400244144350347,42.77000045776367,-1.7555397317870935,42.34000015258789,1.2647076973134295,42.310001373291016,0.015071796163016904
10275,2013-11-08,41.93000030517578,42.040000915527344,41.43999862670898,41.849998474121094,1136800.0,0.0031100734566515964,2.9999745689436415,-0.0941195478025159,50.947372309728465,67.45333103823786,0.7305014671890149,0.14595701464821786,-0.15268442359122503,2.3989916931440476,11.088608770970584,0.6000022888183665,1.0415006886591982,-0.27399978637695455,-1.6257459697535452,1.0777463969996361,-0.9498728780652499,0.4018733053113408,1.1214034394631796,33.10823175839588,-27.630138891914605,0.6758730916882947,11,0.479999542236321,-0.30500030517578125,-0.08749961853027344,2.2650012969970703,0.8100013732910156,4,0.014786523428864218,-1.2696595502102566,41.79999923706055,1.2400244144350347,42.77000045776367,-1.7555397317870935,42.34000015258789,0.014786523428864218
10276,2013-11-11,41.97000122070313,42.22999954223633,41.72999954223633,41.93000030517578,1194200.0,0.0009539927316053465,-1.2727146622277707,0.5000000000000888,40.86295620349632,62.23175250877355,0.6157280252375017,0.20714943574261468,-0.2356659484178536,2.3607453909285994,9.69208308217537,0.5,0.9651035405541677,-0.29149894714354474,-1.4837950498255381,0.9007971555384486,-0.8876469984845414,0.30464910419745195,0.9202620121428282,38.9707614805515,-16.545561709648567,0.5961480513409952,11,0.43999862670897016,-0.3450012207031321,-0.4549999237060618,2.2250003814697195,1.3600006103515554,0,-0.024064858395387856,2.9999745689436415,41.93000030517578,-1.2696595502102566,41.79999923706055,1.2400244144350347,42.77000045776367,-0.024064858395387856
10277,2013-11-12,41.61000061035156,41.88000106811523,41.36000061035156,41.75,1644600.0,-0.008577569689799946,1.5999923706346293,-3.499904634750475,37.79340074431465,57.80978427654215,0.8013313021161181,0.6592307533666002,0.09014696294387647,2.7170719551727416,9.133915452354508,0.6100006103515696,0.8355967156159636,-0.6884996414184599,-1.7361288790444434,0.3591295962075236,-1.2123142602314516,-0.16468502260546813,1.135236161880698,17.361127667972674,-33.46728662057115,0.5238146188129926,11,0.6299991607666016,0.0149993896484375,-0.28750133514404297,2.489999771118164,1.5900001525878906,1,-0.023311732912155048,-1.2727146622277707,41.97000122070313,2.9999745689436415,41.93000030517578,-1.2696595502102566,41.79999923706055,-0.023311732912155048
10278,2013-11-13,42.18000030517578,42.20000076293945,41.47000122070313,41.63999938964844,816100.0,0.01369862260185628,1.5172318539369938,-3.85716621253406,47.59823690799239,55.104247870914726,0.12011676469253274,0.14801307027831,-0.5136022484667535,2.146196440047298,8.840462496586065,0.729999542236321,0.6550976443504339,-0.1510000228881836,-1.1367485728401618,0.8347485270637947,-0.6438742978641727,0.34187425208780553,0.3990081276307933,57.34262376422509,7.805331579460336,0.49287427497599023,11,-0.04000091552734375,-0.5550003051757812,-0.9200000762939453,1.8600006103515625,0.5200004577636719,2,-0.03247982271153893,1.5999923706346293,41.61000061035156,-1.2727146622277707,41.97000122070313,2.9999745689436415,41.93000030517578,-0.03247982271153893
10279,2013-11-14,42.540000915527344,42.72999954223633,42.11000061035156,42.18000030517578,1093000.0,0.008534865048528406,-1.4799957275390625,0.6666666666666666,49.79078997036823,52.42399371060648,-0.27333027531599186,-0.14790000392265057,-0.8703376343011513,1.782135315565597,8.3110927481828,0.6199989318847656,0.42090664539674805,0.1635005950927706,-0.7685545495064545,1.0955557396919957,-0.3025269772068455,0.6295281673923867,-1.1800003051757812,86.13147628899279,38.035156201943195,0.466027572299614,11,-0.40000152587890625,-0.6900005340576172,-1.4750022888183594,1.4349994659423828,0.25,3,-0.04207806480967857,1.5172318539369938,42.18000030517578,1.5999923706346293,41.61000061035156,-1.2727146622277707,41.97000122070313,-0.04207806480967857
10280,2013-11-15,42.41999816894531,42.66999816894531,42.0,42.52000045776367,1167200.0,-0.002820938975067855,2.350010013637621,-0.2777836646462934,45.21736318086149,50.00578962215022,-0.2186479736003193,0.03949739716729539,-0.7519429747429456,1.8904726359354953,8.026421121892627,0.6699981689453125,0.2678455980747927,0.0019979476928710938,-0.8533649458294121,0.8573608412151543,-0.4256834990682705,0.4296793944540127,-1.0325975799560538,77.37214489178224,31.55588818805846,0.42768144676114095,11,-0.3399982452392578,-0.4799976348876953,-1.404998779296875,1.555002212524414,0.410003662109375,4,-0.03418191916150737,-1.4799957275390625,42.540000915527344,1.5172318539369938,42.18000030517578,1.5999923706346293,41.61000061035156,-0.03418191916150737
10281,2013-11-18,41.810001373291016,42.54999923706055,41.72999954223633,42.54999923706055,1846200.0,-0.014379934511662973,1.2162217892012825,7.399809269502193,34.92725899983503,47.08449737168305,0.34974448176543405,0.6821033184198342,-0.15067563744375434,2.47683554941338,7.956797787837794,0.8199996948242188,0.13807729659346535,-0.6064989089965849,-1.4662235285027165,0.2532257105095468,-1.0363612187496543,-0.1766365992435155,-0.39574880523681344,32.84679662635707,-6.677440256488168,0.42986230975306616,11,0.26999855041503906,0.12999916076660156,-0.81500244140625,2.164999008178711,1.0099983215332031,0,0.02224348898897377,2.350010013637621,42.41999816894531,-1.4799957275390625,42.540000915527344,1.5172318539369938,42.18000030517578,0.02224348898897377
10282,2013-11-19,39.20000076293945,39.79999923706055,38.88000106811523,39.70000076293945,7039300.0,-0.06242526966332218,1.6285776566757697,0.6756776262204489,23.56241309259545,42.539538338201865,2.7574732684916583,3.180291262446943,2.444265537730274,5.04922236134766,8.945629536650362,2.9300003051757884,-0.0887417274656741,-3.041999626159665,-4.707305923934356,-1.3766933283849738,-3.8746527750470108,-2.2093464772723195,3.529998779296875,8.311683679232553,-26.21860066062151,0.832653148887345,11,1.635000228881836,1.9300003051757741,1.7424983978271484,4.774999618530273,4.099998474121094,1,0.10535716805444117,1.2162217892012825,41.810001373291016,2.350010013637621,42.41999816894531,-1.4799957275390625,42.540000915527344,0.10535716805444117
10283,2013-11-20,38.599998474121094,39.13000106811523,38.29999923706055,39.13000106811523,5343900.0,-0.015306180539302772,2.132067051973254,1.060005187988267,22.91950730568989,39.291033190542436,3.0214978969373973,3.6483744472203625,3.014511112327355,5.60199182171371,9.817521189043784,0.9000015258789062,-0.29414457541359695,-3.4395017623901367,-5.754237206899177,-1.1247663178810967,-4.596869484644657,-2.2821340401356167,4.053001098632812,6.771991340723914,-27.140112124658856,1.1573677222545193,11,1.9150009155273438,2.240001678466797,2.387500762939453,5.375001907348633,4.770000457763679,2,0.11917104846266713,1.6285776566757697,39.20000076293945,1.2162217892012825,41.810001373291016,2.350010013637621,42.41999816894531,0.11917104846266713
10284,2013-11-21,38.88999938964844,38.97999954223633,38.400001525878906,38.63000106811523,2605000.0,0.007512977383192787,1.6363628482005843,-0.4905604698532628,24.666684638120273,36.37095678258597,2.542695405304869,3.248481503061903,2.7055692798428908,5.268519643266366,11.5600835232488,0.5799980163574219,-0.4742206368024853,-2.9740007400512667,-5.673859976177326,-0.27414150392520753,-4.323930358114296,-1.624071121988237,3.5888801696777364,13.501150956424274,-20.455045454054982,1.3499296180630282,11,1.625,1.9500007629394531,2.1700000762939453,5.085000991821289,4.389999389648445,3,0.09796866631746837,2.132067051973254,38.599998474121094,1.6285776566757697,39.20000076293945,1.2162217892012825,41.810001373291016,0.09796866631746837
10285,2013-11-22,39.36999893188477,39.40999984741211,38.77000045776367,38.90999984741211,2150900.0,0.012342492922848836,1.3703640910439536,1.769238669542359,30.6578942084912,35.237061005363174,1.8566138376294319,2.6532762224389472,2.1776438189317204,4.759693395010167,13.176614886616566,0.6399993896484375,-0.7162354374718944,-2.334501075744619,-5.230985622499972,0.5619834710107341,-3.782743349122299,-0.8862588023669389,2.941725414550774,25.176463407628844,-10.957381641613559,1.4482422733776779,11,1.1450004577636648,1.470001220703118,1.700000762939446,4.605001449584954,3.670001983642571,4,0.0868682264777203,1.6363628482005843,38.88999938964844,2.132067051973254,38.599998474121094,1.6285776566757697,39.20000076293945,0.0868682264777203
10286,2013-11-25,38.79999923706055,39.22999954223633,38.68000030517578,39.08000183105469,3030900.0,-0.014478021597369106,-1.1153798188020394,-0.6087025027780909,28.25554138193155,34.177298853987274,2.1564324126118777,3.06042487781086,2.6875927309268803,5.291830375981078,14.17075593622466,0.6899986267089915,-0.8612468129030475,-2.701500701904294,-5.817755893513606,0.41475448970501816,-4.25962829770895,-1.143373106099638,3.3512561049999974,33.33333333333333,-4.145639834199855,1.5581275958046577,11,1.7150001525878906,2.0400009155273438,2.302499771118164,5.17500114440918,3.6199989318847656,0,0.10386604827932078,1.3703640910439536,39.36999893188477,1.6363628482005843,38.88999938964844,2.132067051973254,38.599998474121094,0.10386604827932078
10287,2013-11-26,38.77000045776367,39.22999954223633,38.5,38.59000015258789,4463200.0,-0.0007731644300709162,-3.0555461365659307,-0.6428522772169316,24.160225057121934,31.57307531500167,1.9458372788717426,2.8846969724752114,2.670783436093444,5.274466045935085,15.071631344507374,0.7299995422363281,-1.0260343537560104,-2.5069995880126967,-5.734781596722826,0.7207824206974323,-4.120890592367765,-0.8931085836576287,3.227204640096872,42.34242903292322,8.420603414790662,1.6138910043550654,11,1.7449989318847656,2.0699996948242188,2.347498893737793,5.204999923706055,3.6300010681152344,1,0.10446219213932295,-1.1153798188020394,38.79999923706055,1.3703640910439536,39.36999893188477,1.6363628482005843,38.88999938964844,0.10446219213932295
10288,2013-11-27,38.72000122070313,38.97999954223633,38.63000106811523,38.810001373291016,1564400.0,-0.001289637257420484,-1.592576894276467,-0.49999999999996053,27.419381001363234,29.087363207334448,1.6242261223232362,2.7404772345887594,2.6517962726040736,5.272817798677757,15.982449825677339,0.34999847412110086,-1.163216398626929,-2.344498825073238,-5.661349084865471,0.9723514347189948,-4.002923954969354,-0.6860736951771216,3.129315642725409,31.683190754065627,-6.047034223153311,1.658425129896117,11,1.7649974822997976,2.1199989318847585,2.7199983596801687,5.2549991607665945,4.149997711181641,2,0.11828506900739821,-3.0555461365659307,38.77000045776367,-1.1153798188020394,38.79999923706055,1.3703640910439536,39.36999893188477,0.11828506900739821
10289,2013-11-29,38.72999954223633,38.9900016784668,38.650001525878906,38.84000015258789,699200.0,0.0002582211058363981,-1.5185509621633841,1.2222269317171313,26.11940001081784,26.965367299551822,1.1364540027875734,2.5592599049676323,2.5844004764074384,5.212781543505827,17.41401511197839,0.3400001525878906,-1.2705837477913917,-2.142500495910646,-5.536091597015002,1.2510906051937098,-3.8392960464628203,-0.4457049453584716,2.9773446161374935,25.27467920905802,-12.501519745965972,1.6967955505521772,11,1.6949996948242188,2.1100006103515625,2.847500801086426,5.245000839233398,3.8600006103515625,4,0.11980375534444243,-1.592576894276467,38.72000122070313,-3.0555461365659307,38.77000045776367,-1.1153798188020394,38.79999923706055,0.11980375534444243
10290,2013-12-02,38.61999893188477,38.86000061035156,38.36999893188477,38.65999984741211,1677200.0,-0.0028401913672009282,1.2272679983353818,0.36364266888604996,25.258478121839275,25.891058313107848,0.7272127326513598,2.4756397848104754,2.647437201434265,5.252755336685382,19.109391621353357,0.49000167846678977,-1.4950447443534216,-2.0490011215209876,-5.471693287687188,1.3736910446452129,-3.760347204604088,-0.33765503843788736,2.9510514296365145,29.069746810738163,-8.201935417088965,1.7113460830831004,12,0.43000030517577414,2.220001220703118,2.957501411437981,5.355001449584954,3.870002746582024,0,0.12066286836597495,-1.5185509621633841,38.72999954223633,-1.592576894276467,38.72000122070313,-3.0555461365659307,38.77000045776367,0.12066286836597495
10291,2013-12-03,38.810001373291016,38.95000076293945,38.41999816894531,38.41999816894531,1993600.0,0.00491979406165588,-1.7179396891536332,-9.749856952128377,28.78789192388406,26.471667072139915,0.07477100793340696,2.1186036451821053,2.4129999724525106,5.003658322676522,21.179394242547566,0.5300025939941406,-1.7835639052591503,-1.6839986801147475,-5.111315988122236,1.7433186278927408,-3.3976573341184917,0.02965997388899666,2.6302069432518422,51.163038271144536,10.903005963028924,1.7136586540037446,12,0.0449981689453125,2.029998779296875,2.8174991607666016,5.084997177124023,4.020000457763672,1,0.10899251204735605,1.2272679983353818,38.61999893188477,-1.5185509621633841,38.72999954223633,-1.592576894276467,38.72000122070313,0.10899251204735605
10292,2013-12-04,40.040000915527344,40.310001373291016,38.63000106811523,38.75,6807300.0,0.031692849747818164,-1.1960805824274348,3.3076674785058247,35.26171652919396,27.843023652529258,-1.1438298028982103,0.7456910147879654,1.1603240010988713,3.713292725724287,22.42727235291714,1.6800003051757884,-2.038318865044573,-0.3389991760253892,-3.658155463647333,2.9801571115965544,-1.9985773198363646,1.3205789677855861,1.274599037836225,86.08246814535153,46.00112943208767,1.6595781438109736,12,-0.7000007629394531,0.7999992370605469,1.7999992370605469,3.319997787475586,2.2099990844726562,2,0.059440489485478976,-1.7179396891536332,38.810001373291016,1.2272679983353818,38.61999893188477,-1.5185509621633841,38.72999954223633,0.059440489485478976
10293,2013-12-05,40.099998474121094,40.88999938964844,39.7400016784668,40.02000045776367,6828100.0,0.0014984404900570958,-2.593767695251265,0.06201392215657399,32.471244523223035,28.71019697309623,-1.082514163711771,0.5010990591896132,1.084972033410203,3.594581248882534,23.773540434190206,1.1499977111816406,-2.209593510731267,-0.1455015182495103,-3.268735547755739,2.9777325112567183,-1.7071185330026282,1.4161154965036076,1.094017450590357,68.65076301500287,32.973657459442975,1.5616170147531152,12,-0.4699993133544922,0.7400016784667969,1.8600006103515625,3.085000991821289,2.5300025939941335,3,0.05735668676501682,-1.1960805824274348,40.040000915527344,-1.7179396891536332,38.810001373291016,1.2272679983353818,38.61999893188477,0.05735668676501682
10294,2013-12-06,42.43000030517578,42.66999816894531,40.11999893188477,40.11999893188477,8138300.0,0.05810478602781943,-1.2077902347110896,28.875733155309625,50.05453728586524,30.865379537248902,-3.1933768871266466,-1.8754394330994089,-1.2365273743640586,1.2202553170872577,24.38446348752078,2.5699996948242188,-1.989313595144722,2.1530002593994126,-1.0479875803043939,5.353988099103219,0.5525063395475129,3.7534941792513123,-4.130001068115234,94.41865334065518,61.37126773135418,1.6004939198519021,12,-1.9100017547607422,-1.720001220703125,-0.4224996566772461,0.7549991607666016,-0.11999893188476562,4,0.010369988770782879,-2.593767695251265,40.099998474121094,-1.1960805824274348,40.040000915527344,-1.7179396891536332,38.810001373291016,0.010369988770782879
10295,2013-12-09,42.54999923706055,43.11999893188477,42.209999084472656,42.47999954223633,6171700.0,0.002828162409184154,-1.983603071766289,0.030302880177292584,54.262660355716115,33.755059423224964,-3.145654565544696,-2.0518051436037297,-1.3332366406147074,1.050272196489388,24.728268574590235,0.9099998474121165,-1.6887966282910583,2.241999244689943,-1.0374400685689338,5.521438557948819,0.6022795880605045,3.881718901319381,-4.162600021362302,87.87234888728533,52.53587557974867,1.639719656629439,12,-1.8050003051757741,-1.8400001525878906,-0.5424985885620117,0.6350002288818359,0.2999992370605469,0,0.0009400920386504197,-1.2077902347110896,42.43000030517578,-2.593767695251265,40.099998474121094,-1.1960805824274348,40.040000915527344,0.0009400920386504197
10296,2013-12-10,40.959999084472656,42.61999893188477,40.84000015258789,42.43999862670898,5033700.0,-0.03736780684129881,-1.0697691439318582,-21.142942779291452,61.48823992553872,37.90261663082683,-1.3600618473343005,-0.5706067993838531,0.27011689964571417,2.566324185070279,24.950374132527784,1.779998779296882,-1.4379627800073393,0.7024991989135714,-2.4993680198648036,3.9043664176919464,-0.8984344104756161,2.303432808302759,-2.3832958801269513,51.893076278688824,12.595425459572184,1.6009336093891864,12,-0.21500015258788352,-0.25,1.1300010681152344,2.2250003814697266,0.8300018310546875,1,0.03735357978985254,-1.983603071766289,42.54999923706055,-1.2077902347110896,42.43000030517578,-2.593767695251265,40.099998474121094,0.03735357978985254
10297,2013-12-11,40.63999938964844,41.11999893188477,40.52999877929688,40.88000106811523,3239000.0,-0.007812492724042275,-1.565201887434048,0.1621633464184323,63.82114955789816,41.94725758155293,-0.8346830928386737,-0.3446748420754844,0.5839079151077442,2.80848685668208,24.668496744440212,0.5900001525878906,-1.2699990927944356,0.4309995651245089,-2.713478721564279,3.5754778518132966,-1.1412395782198814,2.003238708468899,-1.8815643562011672,26.627172855585318,-16.09139421849942,1.5722391433443939,12,0.10499954223633523,0.06999969482421875,1.5200004577636719,2.5450000762939453,1.4599990844726562,2,0.05388785615887759,-1.0697691439318582,40.959999084472656,-1.983603071766289,42.54999923706055,-1.2077902347110896,42.43000030517578,0.05388785615887759
10298,2013-12-12,40.810001373291016,40.91999816894531,40.310001373291016,40.63000106811523,3336100.0,0.004183119739068708,2.050030518043793,-0.7499960263848567,63.223157214429676,46.06989727084313,-0.7566063945842387,-0.6562210154184527,0.41760416076182594,2.5611654756093927,24.98337306504908,0.6099967956542969,-1.0031003111926395,0.669501495361331,-2.351453308971209,3.690456299693871,-0.8409759068049354,2.1799788975275973,-1.877103783906243,23.000081380208094,-22.447072069978056,1.5104774021662686,12,-0.0650024414062429,-0.10000228881835938,1.3499984741210938,2.374998092651367,1.5099983215332031,3,0.035285434409502825,-1.565201887434048,40.63999938964844,-1.0697691439318582,40.959999084472656,-1.983603071766289,42.54999923706055,0.035285434409502825
10299,2013-12-13,40.75,40.900001525878906,40.43000030517578,40.810001373291016,2167800.0,-0.0014702614866924923,2.916649447667488,-0.3333403975755389,60.08772688106676,49.93981379964618,-0.4245843452659912,-0.7770369572679172,0.4835842094443592,2.5574033931156492,26.136543848109117,0.470001220703125,-0.6860310401973351,0.6990001678466768,-2.1220850161182767,3.5200853518116304,-0.7115424241357999,2.1095427598291536,-1.6496183569152265,15.658327722148574,-31.01646545455301,1.4105425919824763,12,0.019998550415039062,-0.04000091552734375,1.4099998474121094,2.434999465942383,1.1100006103515625,4,0.04613499553656997,2.050030518043793,40.810001373291016,-1.565201887434048,40.63999938964844,-1.0697691439318582,40.959999084472656,0.04613499553656997
10300,2013-12-16,40.97000122070313,41.540000915527344,40.79999923706055,40.95000076293945,3037700.0,0.0053988029620399836,-3.6249597673060188,-0.3333333333334518,66.71803869359888,54.15427455183672,-0.30863840020188604,-1.1712908071191208,0.283524588067273,2.2705982368997795,27.243578044913754,0.7900009155273438,-0.39404545968267257,0.9915012359619197,-1.6414983961196867,3.6245008680435262,-0.3249985800788835,2.308001052002723,-1.7088348860663558,28.57145216265512,-18.973402394855228,1.3164998160408017,12,-0.0950012207031321,-0.26000213623047586,1.1324987411498952,1.644998550415032,1.3199996948242116,0,0.03270686142695922,2.916649447667488,40.75,2.050030518043793,40.810001373291016,-1.565201887434048,40.63999938964844,0.03270686142695922
10301,2013-12-17,42.7400016784668,42.97999954223633,41.04999923706055,41.08000183105469,6191700.0,0.04320235306386189,-1.2441798313997459,82.99809269499245,74.11907412746376,58.471758729422255,-1.6344195325812194,-3.0230383561136662,-1.4365289792736888,0.43654222436636303,28.4347247032191,2.009998321533196,-0.02534716660228753,2.7150016784667983,-0.0819332148116132,5.51193657174521,1.316534231827596,4.1134691251060005,-3.3244820399401007,91.01130979934965,41.04001324082557,1.3984674466392044,12,-1.3100013732910156,-2.0300025939941406,-0.7225017547607422,-0.34000205993652344,-0.8100013732910156,1,0.0025736263765687717,-3.6249597673060188,40.97000122070313,2.916649447667488,40.75,2.050030518043793,40.810001373291016,0.0025736263765687717
10302,2013-12-18,43.33000183105469,43.33000183105469,42.040000915527344,42.72000122070313,4878400.0,0.013804401717774084,3.229506966505741,0.36747028097775325,76.2827728877375,63.33970632547941,-1.9094542503545497,-3.465439701733061,-1.9609594362618878,-0.21505231581366502,27.226911996018977,1.2900009155273438,0.4099581281153206,3.098501777648927,-0.031928853829747084,6.2289324091276015,1.53328646190959,4.663717093388264,-3.7663030207936714,100.0,45.74430788021716,1.5652153157393374,12,-1.605001449584961,-2.5150012969970703,-1.3125019073486328,-1.535001754760735,-1.3600006103515554,2,-0.03554121510384112,-1.2441798313997459,42.7400016784668,-3.6249597673060188,40.97000122070313,2.916649447667488,40.75,-0.03554121510384112
10303,2013-12-19,43.20000076293945,43.43000030517578,42.810001373291016,43.27999877929688,3002500.0,-0.003000255310907085,2.263143100938614,-0.1311441578908004,75.14059444007245,66.12704600928022,-1.4454816677671118,-3.1338208491839055,-1.7681264839522726,-0.13940462861933867,25.641431056117742,0.6199989318847656,0.8318677178332692,2.7385005950927734,-0.5587160529401842,6.035717243125731,1.0898922710762946,4.387108919109252,-3.410323771430818,92.3333485921224,32.99023921782212,1.6486083240164797,12,-1.3299999237060547,-2.335000991821289,-1.267500877380371,-1.5700016021728516,-2.1000022888183594,3,-0.025463015495176378,3.229506966505741,43.33000183105469,-1.2441798313997459,42.7400016784668,-3.6249597673060188,40.97000122070313,-0.025463015495176378
10304,2013-12-20,42.70000076293945,43.29999923706055,42.43000030517578,43.22999954223633,7044500.0,-0.011574073869668577,1.5970188344075247,6.625149015306264,71.98275330517801,68.09594522588709,-1.0092922563985525,-2.459868666855833,-1.2394680144829238,0.2987909214129658,23.831545929706373,0.8699989318847656,1.1402287596564875,2.0480005264282255,-1.3066739313660207,5.402674984222472,0.3706632975311024,3.7253377553253486,-2.619097906337444,72.24337468579526,8.69617949858916,1.6773372288971238,12,-0.8299999237060547,-1.835000991821289,-0.8175010681152344,-1.0700016021728516,-1.5400009155273438,4,-0.008899322279287802,2.263143100938614,43.20000076293945,3.229506966505741,43.33000183105469,-1.2441798313997459,42.7400016784668,-0.008899322279287802
10305,2013-12-23,42.790000915527344,42.88999938964844,42.43999862670898,42.79999923706055,1814500.0,0.0021077318730635675,3.736884373682489,0.018864801059480626,71.67754769096643,69.22809053315684,-1.186434196197375,-2.4037555511123117,-1.295304496308617,0.13538584779995944,22.554768704308632,0.45000076293946023,1.4913066784174873,1.9670005798339858,-1.460395003110655,5.3943961627786265,0.2533027883616654,3.680698371306306,-2.4411702630394316,73.10928141073212,7.665284761679615,1.71369779147232,12,-0.9200000762939453,-1.9250011444091797,-0.7950010299682617,-1.1650009155273438,-1.5800018310546875,0,-0.021734056678608504,1.5970188344075247,42.70000076293945,2.263143100938614,43.20000076293945,3.229506966505741,43.33000183105469,-0.021734056678608504
10306,2013-12-24,42.83000183105469,42.90999984741211,42.560001373291016,42.900001525878906,712300.0,0.0009348192257885302,6.778060359443879,7.001144601297215,67.45931788103499,69.63233145794983,-1.0429577603598617,-2.24126957508917,-1.2980382265191324,0.02322378946873016,21.154208313916676,0.34999847412109375,1.5310148642454138,1.8055013656616197,-1.5948675864987933,5.205870317822033,0.10531688958141672,3.5056858417418226,-2.2346776063517453,56.83462319556507,-5.750943617819104,1.7001844760802054,12,-0.9600009918212891,-1.9650020599365234,-0.8200016021728516,-1.2050018310546875,-2.9500007629394602,1,-0.012608005894032104,3.736884373682489,42.790000915527344,1.5970188344075247,42.70000076293945,2.263143100938614,43.20000076293945,-0.012608005894032104
10307,2013-12-26,42.81999969482422,43.04999923706055,42.59000015258789,42.83000183105469,1254400.0,-0.00023353107174550747,1.0444542402766945,0.1428882833787466,67.1284494380295,70.06625281612759,-0.7724320918391356,-2.015637355569112,-1.2517286334976276,-0.041322663721274466,19.595515354448782,0.45999908447265625,1.5144950379035862,1.5929992675781222,-1.7233982804551715,4.909396815611416,-0.06519950643852468,3.251198041594769,-1.9979013836834483,38.99993896484375,-21.87581587287142,1.6581987740166473,12,-0.8899993896484375,-1.9549999237060547,-0.8099994659423828,-1.1949996948242188,-2.770000457763672,3,-0.020784665950289938,6.778060359443879,42.83000183105469,3.736884373682489,42.790000915527344,1.5970188344075247,42.70000076293945,-0.020784665950289938
10308,2013-12-27,43.29999923706055,43.70000076293945,42.66999816894531,42.66999816894531,1985000.0,0.011209704475881876,-2.2698439609811625,-62.986651411136535,57.14283924610654,69.73904307890977,-0.9633920663626796,-2.2502958380320948,-1.710371524223973,-0.5933574584894359,18.131123173145028,1.0300025939941406,1.5697817707253776,1.843998908996582,-1.3745754815731672,5.062573299566331,0.23471171371170385,3.45328610428146,-2.2692687663969764,68.50382821252963,11.380644671376416,1.6092871952848746,12,-1.0499992370605469,-2.299999237060547,-2.317498207092285,-2.1699981689453196,-3.4599990844726562,4,-0.030715890064475282,1.0444542402766945,42.81999969482422,6.778060359443879,42.83000183105469,3.736884373682489,42.790000915527344,-0.030715890064475282
10309,2013-12-30,43.36999893188477,43.43999862670898,43.02000045776367,43.25,1168800.0,0.001616621156064868,2.230776002465019,0.19047417212128212,56.78806734067982,68.63571292858543,-0.695835869224716,-2.060497795890406,-1.7609847029753283,-0.7293298542030513,16.604309523839966,0.4199981689453054,1.6474418971559288,1.6819986343383846,-1.3740439017236667,4.738041170400436,0.15397736630735892,3.2100199023694103,-2.072341431993614,73.80942289177854,19.725836811618905,1.5280212680310261,12,-0.9949989318847727,-2.3349990844726634,-2.6924991607666087,-2.529998779296882,-3.349998474121101,0,-0.05234033925914672,-2.2698439609811625,43.29999923706055,1.0444542402766945,42.81999969482422,6.778060359443879,42.83000183105469,-0.05234033925914672
10310,2013-12-31,43.27999877929688,43.5,43.11999893188477,43.349998474121094,1307000.0,-0.002075170735633236,1.0540445800770797,-0.5833359824521427,75.55060934212564,68.7947723968812,-0.27234315650573393,-1.6901360564114682,-1.6509545896272186,-0.7149580862224596,14.803044693622411,0.38000106811522727,1.7338712929994884,1.3589984893798928,-1.4091731577489597,4.127170136508745,-0.02508733418453346,2.743084312944319,-1.742106953100894,63.157701007884334,8.433633927900104,1.3840858235644264,12,-0.40999794006348367,-2.2449989318847727,-2.602499008178718,-2.4399986267089915,-2.9599990844726634,1,-0.048983340842857936,2.230776002465019,43.36999893188477,-2.2698439609811625,43.29999923706055,1.0444542402766945,42.81999969482422,-0.048983340842857936
10311,2014-01-02,43.040000915527344,43.22999954223633,42.68000030517578,43.08000183105469,2169200.0,-0.005545237304496964,2.2353244771564493,0.5714441416894313,76.90580619998555,68.86399832046432,0.01641055856920559,-1.177352195080033,-1.4013620671170628,-0.5548277236162491,12.86344508710241,0.5999984741211009,1.8702788093600162,0.9075006484985337,-1.480071609205531,3.2950729062025985,-0.28628548035349866,2.101286777350566,-1.285898195657012,40.540586981923155,-17.004828432857934,1.1937861288520322,1,0.024999618530273438,-2.0050010681152344,-2.3625011444091797,-2.200000762939453,-2.3899993896484375,3,-0.04251862899924996,1.0540445800770797,43.27999877929688,2.230776002465019,43.36999893188477,-2.2698439609811625,43.29999923706055,-0.04251862899924996
10312,2014-01-03,42.41999816894531,42.77999877929688,42.36000061035156,42.65999984741211,2342700.0,-0.014405267969182511,-1.333343929808985,5.999904634751097,66.39505441956473,67.89227165151902,0.5517799358150768,-0.38989391460584244,-0.8061735105432319,-0.020545640390189135,12.744696902811034,0.6800003051757812,1.9436334569128562,0.16849803924560547,-2.0078467123050316,2.3448427907962426,-0.9196743365297095,1.2566704150209205,-0.4713056447680657,4.477429235950386,-55.065044869580795,1.0881723757753183,1,0.6100025177001953,-1.3849983215332031,-1.7424983978271484,-1.5799980163574219,-1.5199966430664062,4,-0.059877350553248165,2.2353244771564493,43.040000915527344,1.0540445800770797,43.27999877929688,2.230776002465019,43.36999893188477,-0.059877350553248165
10313,2014-01-06,42.400001525878906,42.83000183105469,42.2400016784668,42.68000030517578,2519100.0,-0.0004713966037143136,1.0344768619610112,1.166653421282683,66.94045785741025,67.33201660176705,0.4988189005645438,-0.1989523049945987,-0.8104456116875127,-0.08821418322951047,13.272456679336589,0.5900001525878906,1.7768988999010844,0.033501243591310015,-1.8928728173360057,1.9598753045186257,-0.9296857868723478,0.9966882740549678,-0.27617817782543597,12.698417504034198,-50.23071819917283,0.9631870304636564,1,0.5699996948242188,-1.3650016784667969,-1.7225017547607422,-1.5600013732910156,-1.5400009155273438,0,-0.05542458028884811,-1.333343929808985,42.41999816894531,2.2353244771564493,43.040000915527344,1.0540445800770797,43.27999877929688,-0.05542458028884811
10314,2014-01-07,42.86999893188477,42.9900016784668,42.560001373291016,42.70000076293945,2032900.0,0.01108484408235233,1.0975437290658727,-0.607138964577682,68.55466901906375,66.98503008266675,0.06199064737467097,-0.6685741136567671,-1.2916912396412314,-0.6303019997885073,13.158927103113438,0.5900001525878906,1.5281688192171714,0.48149871826172586,-1.4579344357716693,2.420931872295121,-0.4882178587549717,1.4512152952784234,-0.6299972534179759,49.999848622923295,-16.561678032780264,0.9697165770166978,1,0.10000228881835227,-1.8349990844726634,-2.2074995040893626,-2.029998779296882,-1.8999977111816406,1,-0.07067876964753794,1.0344768619610112,42.400001525878906,-1.333343929808985,42.41999816894531,2.2353244771564493,43.040000915527344,-0.07067876964753794
10315,2014-01-08,42.59000015258789,42.900001525878906,42.29999923706055,42.84000015258789,2115300.0,-0.00653134560935642,2.243231540095264,-1.470604075038086,47.933861716594066,64.81553495328443,0.34714145618993797,-0.40625375363390503,-1.0315842689974843,-0.410542933755778,12.574319286348556,0.6000022888183594,1.2783647198128634,0.19949989318847372,-1.7407168522862833,2.1397166386632307,-0.7706084795489048,1.1696082659258522,1.1100006103515625,35.35345751034594,-26.95392048316362,0.9701083727373768,1,0.3800010681152344,-1.5550003051757812,-1.9575004577636719,-1.75,0.4199981689453125,2,-0.06034279609337023,1.0975437290658727,42.86999893188477,1.0344768619610112,42.400001525878906,-1.333343929808985,42.41999816894531,-0.06034279609337023
10316,2014-01-09,42.4900016784668,42.560001373291016,42.0099983215332,42.5,1955800.0,-0.002347933171233385,7.46151588955075,0.0399932861328125,36.624182542025636,61.426171964839554,0.440122574988024,-0.19579258232133867,-0.9627210722731263,-0.3697418335387468,13.167627880126648,0.5800018310546875,1.0775403147475515,0.023001289367677202,-1.7966352484460089,1.8426378271813633,-0.8868169795391694,0.9328195582745238,1.1819990539550815,48.9797666036076,-8.206153835296774,0.909818268906844,1,0.36499786376953125,-1.430002212524414,-2.545001983642578,-1.6500015258789062,0.7599983215332031,3,-0.05107088486518696,2.243231540095264,42.59000015258789,1.0975437290658727,42.86999893188477,1.0344768619610112,42.400001525878906,-0.05107088486518696
10317,2014-01-10,42.83000183105469,43.02999877929688,42.4900016784668,42.7599983215332,1546400.0,0.008001886071004716,1.2978726858051504,-7.001526135062953,44.477619078527134,60.018925279552946,0.11364099627641622,-0.3829446622538768,-1.3434427074045274,-0.7682019597290122,14.149875258982972,0.5399971008300852,0.8767958681149892,0.2535013198852525,-1.3544819365408074,1.8614845763113124,-0.5504903083277739,1.0574929480982789,0.775518804931643,80.39246485431173,26.510163192944354,0.8039916282130298,1,-0.07500267028808594,-1.6650009155273438,-2.982501983642578,-1.9900016784667969,0.7199974060058594,4,-0.0508989075876044,7.46151588955075,42.4900016784668,2.243231540095264,42.59000015258789,1.0975437290658727,42.86999893188477,-0.0508989075876044
10318,2014-01-13,42.25,42.90999984741211,42.15999984741211,42.61000061035156,2073000.0,-0.013541952048999106,-1.7777730682829653,-5.142608032259822,43.440215402717946,58.53583061977941,0.591209112338241,0.3272478198431301,-0.802392715945274,-0.25110527679815675,14.850182312027126,0.75,0.7254103535531868,-0.3985004425048828,-1.7874835467876125,0.9904826617778468,-1.0929919946462476,0.295991109636482,1.291699743408202,23.529565760489312,-26.872285676049906,0.6944915521413649,1,0.5049991607666016,-0.529998779296875,-2.1599998474121094,-1.4099998474121094,1.4399986267089773,0,-0.0319526266064164,1.2978726858051504,42.83000183105469,7.46151588955075,42.4900016784668,2.243231540095264,42.59000015258789,-0.0319526266064164
10319,2014-01-14,42.63000106811523,42.83000183105469,42.25,42.38999938964844,1777400.0,0.008994108121070488,-1.230774309503723,-0.6666701987877564,47.84946291691227,55.45792546142236,0.1063883628121971,0.100464125053783,-1.2048378629655545,-0.6822214654153171,15.588334828413592,0.5800018310546875,0.581737375988709,-0.1124994277954201,-1.1770843382330582,0.952085482642218,-0.6447918830142356,0.4197930274233954,0.850430618417974,60.784555718863295,12.707489367758704,0.5322924552188182,1,-0.010002136230461645,-0.7200012207031179,-2.395001411437981,-1.7900009155273366,1.3499984741211009,1,-0.04152006599614,-1.7777730682829653,42.25,1.2978726858051504,42.83000183105469,7.46151588955075,42.4900016784668,-0.04152006599614
10320,2014-01-15,42.310001373291016,42.77999877929688,42.150001525878906,42.77999877929688,1558900.0,-0.0075064435094174264,1.680854172246656,-1.958308829373051,43.499988079059705,51.746167892430606,0.3065623780812672,0.5544262740364729,-0.9153319358434828,-0.4224227777331251,16.200380545068665,0.6299972534179759,0.5020395279573577,-0.4994991302490206,-1.2012100753544388,0.2022118148563976,-0.8503546028017297,-0.1486436576963115,1.1116129786421851,29.412050698051683,-16.831971987433025,0.35085547255271,1,0.20999717712402344,-0.30500030517578125,-1.695002555847168,-1.470001220703125,1.8799972534179616,2,-0.03167100234210307,-1.230774309503723,42.63000106811523,-1.7777730682829653,42.25,1.2978726858051504,42.83000183105469,-0.03167100234210307
10321,2014-01-16,42.849998474121094,43.0099983215332,42.22000122070313,42.29999923706055,1398700.0,0.012762871266909448,-1.2253587719816923,-1.1702176012726373,50.331113001153675,49.961285512607155,-0.29415439166528046,0.024340323887713566,-1.4679263848437287,-1.028714276350243,15.832450451525615,0.789997100830071,0.4258042420297059,0.034998130798342686,-0.6661433030853701,0.7361395646820554,-0.31557258614351724,0.3855688477402026,0.515151236596104,79.5453560250724,31.04721429821936,0.3505707169418581,1,-0.3299999237060547,-0.8449974060058594,-2.122499465942383,-2.009998321533203,1.0900001525878835,3,0.0037339522312640483,1.680854172246656,42.310001373291016,-1.230774309503723,42.63000106811523,-1.7777730682829653,42.25,0.0037339522312640483
10322,2014-01-17,41.790000915527344,42.7400016784668,41.61999893188477,42.66999816894531,3204600.0,-0.024737400147958666,1.196074618157869,-1.5999972256708674,35.22503402254338,46.43734953095529,0.7454747592274771,1.0150937256731325,-0.43407026697212814,-0.0260405403299373,15.043628579495161,1.229999542236321,0.22725293728662166,-0.9479993820190415,-1.7429722551198097,-0.1530265089182734,-1.3454858185694292,-0.5505129454686539,1.520942739622491,12.230363905812165,-32.34354438354549,0.3974864365503854,1,0.5349979400634837,0.21500015258789062,-1.0625019073486328,-0.9500007629394531,1.4599990844726562,4,0.034936565027213984,-1.2253587719816923,42.849998474121094,1.680854172246656,42.310001373291016,-1.230774309503723,42.63000106811523,0.034936565027213984
10323,2014-01-21,42.099998474121094,42.36999893188477,41.7599983215332,42.150001525878906,2230700.0,0.00741798401058591,1.489809264305134,0.05682182707229741,38.13080806892421,43.05692053649533,0.43409636742555335,0.6518837876856622,-0.7810083633620479,-0.3868720752703467,14.144345332323876,0.6100006103515696,0.03595066430698779,-0.5830017089843764,-1.3954075606942666,0.2294041427255138,-0.989204634839318,-0.17679878312943487,1.1094884976328387,34.53235633130215,-6.081414358199993,0.40620292585494344,1,0.22500038146973367,-0.09499740600585938,-1.3724994659423828,-1.2599983215332031,1.0300025939941335,1,0.03444182459604539,1.196074618157869,41.790000915527344,-1.2253587719816923,42.849998474121094,1.680854172246656,42.310001373291016,0.03444182459604539
10324,2014-01-22,42.31999969482422,42.599998474121094,42.22999954223633,42.33000183105469,1060400.0,0.005225682391374997,-2.894675554127851,0.20003051571559352,41.24086524204579,42.313254261545524,0.14290072429667333,0.42367626187443364,-1.0048844995026087,-0.6511958692366022,13.590656817127607,0.5,-0.06271489732492341,-0.3440004348754897,-1.1723501978542998,0.48434932810332043,-0.7581753163648983,0.07017444661391892,0.7941179945375652,50.3597892310223,12.077277187138797,0.41417488148940607,1,0.004999160766608668,-0.25499916076660156,-1.5925006866455078,-1.4799995422363281,0.9900016784667969,2,0.03237237575056762,1.489809264305134,42.099998474121094,1.196074618157869,41.790000915527344,-1.2253587719816923,42.849998474121094,0.03237237575056762
10325,2014-01-23,41.86000061035156,42.099998474121094,41.59000015258789,41.9900016784668,1781400.0,-0.010869543662329395,1.9143205920500497,12.997330282227308,39.64910073362788,42.64935628283467,0.5458629904984704,0.8542263165636328,-0.5583764165575928,-0.21660958039855416,13.185712379615715,0.7299995422363281,-0.17808359665720985,-0.7574995040893526,-1.6573907042241274,0.14239169604542212,-1.20744510415674,-0.30755390402196525,1.1644699535615999,19.014141262182868,-18.198582101328505,0.4499456000673859,1,0.4499988555908203,0.3899993896484375,-1.1200017929077148,-1.0200004577636719,1.1699981689453196,3,0.050644980911933146,-2.894675554127851,42.31999969482422,1.489809264305134,42.099998474121094,1.196074618157869,41.790000915527344,0.050644980911933146
10326,2014-01-24,42.290000915527344,42.88999938964844,41.7400016784668,41.79999923706055,3984400.0,0.010272343499905467,-2.7705041055113284,-3.7692127116406,48.820348792932755,43.13188180665751,0.09444051078011029,0.4023235546371353,-0.9984387837311175,-0.6673851494597329,12.627957222080411,1.1499977111816406,-0.3414319242252972,-0.3004991531372099,-1.205931706196992,0.6049333999225723,-0.753215429667101,0.15221712339268123,0.6197120154797986,53.846244134899514,11.976664588475444,0.45271627652989194,1,0.009998321533203125,0.08499908447265625,-1.4975013732910156,-1.4500007629394531,1.7000007629394531,4,0.04492782383658023,1.9143205920500497,41.86000061035156,-2.894675554127851,42.31999969482422,1.489809264305134,42.099998474121094,0.04492782383658023
10327,2014-01-27,41.93000030517578,42.38000106811523,41.77000045776367,42.27999877929688,1921000.0,-0.008512664993094887,1.218171729782248,-0.7142801535215908,45.98288926275154,43.414401124439024,0.3501748302282479,0.7296378412099642,-0.6412852605716566,-0.3235982247392286,11.924964831355004,0.6100006103515554,-0.37242642655844804,-0.6159997940063491,-1.5605769399626723,0.3285773519499742,-1.0882883669845143,-0.1437112210281839,0.9599990844726562,26.153873240469856,-18.60403423190256,0.4722885729781632,1,0.3699989318847656,0.7150001525878906,-0.8600006103515625,-1.0900001525878906,1.8499984741211009,0,0.04793699754123515,-2.7705041055113284,42.290000915527344,1.9143205920500497,41.86000061035156,-2.894675554127851,42.31999969482422,0.04793699754123515
10328,2014-01-28,41.97000122070313,42.27999877929688,41.70000076293945,41.97999954223633,1423800.0,0.0009539927316053465,-1.1090866214913664,0.02856675749316713,41.69742944034391,42.730841849264756,0.2975721160909046,0.6164960222136244,-0.7021027551164067,-0.38245921311018094,10.640115287925234,0.579998016357429,-0.3547099658698869,-0.5094989776611243,-1.417114558128766,0.3981166028065175,-0.9633067678949416,-0.05569118742730694,0.9199981689453054,29.23086854839001,-14.249953411291767,0.4538077902338202,1,0.32999801635741477,0.6749992370605398,-0.7000007629394602,-1.1300010681152415,1.75,1,0.03049794477169243,1.218171729782248,41.93000030517578,-2.7705041055113284,42.290000915527344,1.9143205920500497,41.86000061035156,0.03049794477169243
10329,2014-01-29,41.099998474121094,41.5,40.540000915527344,41.5,2643500.0,-0.020729157047364555,3.7999771119037176,40.00686760781172,37.60397591852668,42.07572938698331,1.0367451331840698,1.3783869989573958,0.12493904048444904,0.4800387542945401,9.58986625754365,1.4300003051757884,-0.4176678800055953,-1.2660017013549805,-2.2676088948654822,-0.2643945078444787,-1.766805298110235,-0.765198104599726,1.6860009765624966,23.829698817280754,-19.824944487151537,0.5008035967552524,1,0.6750011444091797,1.0200023651123047,0.2675018310546875,-0.2349987030029297,2.8100013732910156,2,0.04939179244184988,-1.1090866214913664,41.97000122070313,1.218171729782248,41.93000030517578,-2.7705041055113284,42.290000915527344,0.04939179244184988
10330,2014-01-30,41.15999984741211,41.45000076293945,41.0099983215332,41.349998474121094,1223400.0,0.0014598874822049357,1.2564042372135333,0.47499475481126857,38.86095846645367,40.801267772016644,0.8900603439935111,1.2136411842213448,0.025656814743911127,0.4110489207792867,8.434844544284864,0.44000244140625,-0.43719822291444643,-1.1000003814697266,-2.1422251453768837,-0.05777561756256944,-1.6211127634233051,-0.578887999516148,1.4013997497558535,26.382950402410245,-15.912450203016746,0.5211123819535776,1,0.5550003051757812,0.9600009918212891,0.20750045776367188,-0.2950000762939453,2.7099990844726634,3,0.05223521705173395,3.7999771119037176,41.099998474121094,-1.1090866214913664,41.97000122070313,1.218171729782248,41.93000030517578,0.05223521705173395
10331,2014-01-31,41.209999084472656,41.61999893188477,40.650001525878906,40.68999862670898,1681700.0,0.001214753091494325,-2.2333534666370203,-2.7368642961833047,35.73941320825425,40.85842101487341,0.6514718635704497,1.0746090644597217,-0.04418713677871722,0.3522607139953635,7.923185701179829,0.9699974060058665,-0.5081233115344972,-0.9585010528564482,-2.033211312453126,0.11620920674022983,-1.4958561826547836,-0.4211459230581127,1.149260644531246,36.4129409447596,-1.0195077552925795,0.5373551297983388,1,0.5050010681152344,0.9100017547607422,0.157501220703125,-0.3449993133544922,2.4099998474121165,4,0.04416403143066261,1.2564042372135333,41.15999984741211,3.7999771119037176,41.099998474121094,-1.1090866214913664,41.97000122070313,0.04416403143066261
10332,2014-02-03,39.88000106811523,41.38000106811523,39.77999877929688,41.38000106811523,2059400.0,-0.03227367255289637,1.1333363850911269,-2.8846128452480992,31.570760299836508,40.129526818308115,1.879716396144481,2.323697262898399,1.3342433106875475,1.677622021232395,8.059260654759207,1.6000022888183452,-0.5741493440969236,-2.1614992141723732,-3.636744609721042,-0.6862538186237046,-2.8991219119467075,-1.423876516398039,2.2973327795410157,4.000091552733807,-33.73727532188162,0.7376226977743326,2,1.454998016357429,1.8599987030029368,1.487499237060554,0.9849987030029368,4.329998016357429,0,0.103059190077043,-2.2333534666370203,41.209999084472656,1.2564042372135333,41.15999984741211,3.7999771119037176,41.099998474121094,0.103059190077043
10333,2014-02-04,40.04999923706055,40.13999938964844,39.650001525878906,40.099998474121094,1329500.0,0.0042627423368160056,6.538366736113149,0.03333282470703125,29.260414072935745,38.79836557729588,1.5515021681511882,2.0750023094733407,1.2349943646847237,1.5002561645421366,8.389310862806713,0.48999786376953125,-0.7243161074451336,-1.8740009307861314,-3.584592418194852,-0.16340944337741092,-2.7292966744904916,-1.0187051870817712,1.8396544023925756,20.30447908013385,-13.917867424983275,0.8552957437043601,2,1.220001220703125,1.6250019073486328,1.3475008010864258,0.8150005340576172,3.970001220703125,1,0.09313357336558337,1.1333363850911269,39.88000106811523,-2.2333534666370203,41.209999084472656,1.2564042372135333,41.15999984741211,0.09313357336558337
10334,2014-02-05,39.84000015258789,40.11999893188477,39.599998474121094,39.65999984741211,1478600.0,-0.005243422933160269,-2.4666344539952663,-3.600061036087587,29.787200833115946,37.70259892168344,1.5340386841442637,2.1569504634974805,1.505412133472582,1.7055834157977188,8.591503491673032,0.520000457763679,-0.7161560874980353,-1.9325000762939482,-3.8180787615388567,-0.046921391049039585,-2.8752894189164024,-0.9897107336714939,1.7361021909648429,11.881268518745792,-22.001525897608083,0.9427893426224527,2,1.404998779296875,1.7099990844726562,1.7849998474121094,1.1599998474121094,4.209999084472656,2,0.09738958467004943,6.538366736113149,40.04999923706055,1.1333363850911269,39.88000106811523,-2.2333534666370203,41.209999084472656,0.09738958467004943
10335,2014-02-06,40.02000045776367,40.08000183105469,39.61999893188477,39.95000076293945,1463400.0,0.004518079931886909,3.842073562479848,0.38888653414148266,25.39130527085375,35.09937186367467,1.1908130165464499,1.8704385645933428,1.3736936469018133,1.5049854023613136,9.142347196562824,0.46000289916991477,-0.7488112513732688,-1.623999786376956,-3.621940175753082,0.37394060299916987,-2.622969981065019,-0.625029591688893,1.2399252666799967,20.792172696216014,-7.012455584428849,0.9989701946880619,2,0.9699993133544922,1.529998779296875,1.6849994659423828,0.9799995422363281,3.8699989318847656,3,0.0972013829373608,-2.4666344539952663,39.84000015258789,6.538366736113149,40.04999923706055,1.1333363850911269,39.88000106811523,0.0972013829373608
10336,2014-02-07,40.31999969482422,40.4900016784668,39.88999938964844,40.11000061035156,1011900.0,0.007496232724363949,1.1818143986683312,3.0,35.27052254494703,33.90910889502972,0.6503757311441376,1.4751651797038576,1.1448333174879934,1.183688434890442,9.860476899548773,0.6000022888183594,-0.8205450699474284,-1.2155004501342788,-3.2552476555695407,0.8242467553009831,-2.2353740528519097,-0.19562684741664782,0.6743376695678407,40.449447834091075,10.233815708716861,1.0198736027176294,2,0.6199989318847656,1.0949993133544922,1.6325006484985352,0.6800003051757812,4.049999237060554,4,0.08804561666492927,3.842073562479848,40.02000045776367,-2.4666344539952663,39.84000015258789,6.538366736113149,40.04999923706055,0.08804561666492927
10337,2014-02-10,40.650001525878906,40.7400016784668,40.150001525878906,40.2400016784668,1135200.0,0.008184569284534149,1.0,1.9523887375113533,35.528978742779955,33.22372548418928,0.1337802154443537,1.0260767481565694,0.8922388726385009,0.8414364730025312,9.973398161546429,0.5900001525878906,-0.8459131695070425,-0.7764986038207979,-2.7571127705267315,1.2041155628851357,-1.7668056871737647,0.21380847953216886,0.12124161606979555,92.10527196372702,59.856523029586455,0.9903070833529659,2,-0.04000282287597656,0.6649971008300781,1.399998664855957,0.34999847412109375,3.3400001525878906,0,0.07306266407185946,1.1818143986683312,40.31999969482422,3.842073562479848,40.02000045776367,-2.4666344539952663,39.84000015258789,0.07306266407185946
10338,2014-02-11,40.900001525878906,40.91999816894531,40.40999984741211,40.5,1559500.0,0.006150061269760254,1.3182015224289505,0.9756138408433276,35.91271913690984,33.03580806400963,-0.31733169127854666,0.7059468227858261,0.7257591247635915,0.570296748788806,10.417657796900793,0.5099983215332031,-0.9731253155732631,-0.4589986801147461,-2.413285639428132,1.4952882791986397,-1.4361421597714426,0.5181447995419504,-1.3000030517578125,98.48510244776465,65.69648712767412,0.9771434796566945,2,-0.29000282287597656,0.4149971008300781,1.1324987411499023,0.09999847412109375,3.7399978637695312,1,0.08092903264317464,1.0,40.650001525878906,1.1818143986683312,40.31999969482422,3.842073562479848,40.02000045776367,0.08092903264317464
10339,2014-02-12,40.86000061035156,41.290000915527344,40.68999862670898,40.900001525878906,1666000.0,-0.0009780174580686918,-2.15786620623185,-0.10000190734135689,39.17749561144943,33.07097885789805,-0.35196779492008545,0.639323153495539,0.8502151598534482,0.5950975450176657,10.699017905780678,0.6000022888183665,-1.0660561416512948,-0.41049957275390625,-2.2809507168021597,1.4599515712943472,-1.3457251447780294,0.5247259992702169,-1.2336021423339858,74.25150931630188,38.07970213710422,0.9352255720241264,2,-0.2500019073486328,0.4549980163574219,1.1424999237060547,0.1399993896484375,3.6800003051757812,2,0.07733724425377386,1.3182015224289505,40.900001525878906,1.0,40.650001525878906,1.1818143986683312,40.31999969482422,0.07733724425377386
10340,2014-02-13,40.97000122070313,41.16999816894531,40.599998474121094,40.599998474121094,2355300.0,0.0026921343296235634,-2.0810565601996,-9.249856952126823,34.65117723248366,32.95006374947909,-0.5495444714353255,0.4466877242399505,0.8312353583774623,0.47676903279016614,11.16669258653997,0.5699996948242188,-1.1440618578905415,-0.2334989547729407,-2.0421476170765587,1.5751497075306773,-1.1378232859247461,0.6708253763788647,-1.277058654785165,77.1429038533855,41.421965986655195,0.9043243311518088,2,-0.48000144958496804,0.34499740600585227,1.032499313354485,0.029998779296867895,3.279998779296868,3,0.0751769080934519,-2.15786620623185,40.86000061035156,1.3182015224289505,40.900001525878906,1.0,40.650001525878906,0.0751769080934519
10341,2014-02-14,43.0099983215332,43.75,42.0,42.5,5164300.0,0.04979245887352346,-1.3178833711856144,1.378363610120187,59.03008444005274,36.001099765058676,-2.578519178091746,-1.6661314132699232,-1.0982846208439057,-1.5591393322314104,11.84887415502359,2.779998779296868,-1.074405136211766,1.7984981536865234,-0.04195066623462651,3.6389469736076734,0.8782737437259485,2.7187225636470984,-3.253173421630862,79.44438910776313,40.757102085882956,0.9202244099605746,2,-1.3349990844726562,-1.3349990844726562,-1.007497787475586,-2.009998321533203,1.3100013732910156,4,0.02046038368884706,-2.0810565601996,40.97000122070313,-2.15786620623185,40.86000061035156,1.3182015224289505,40.900001525878906,0.02046038368884706
10342,2014-02-18,43.25,43.36000061035156,42.61000061035156,43.04999923706055,2728200.0,0.005580136894509868,2.571411703799239,0.3921596493458895,60.35597666738672,39.45616227555323,-2.5593587393540744,-1.8879411184631607,-1.2623951664996653,-1.7894637353167298,13.040595646131885,0.75,-1.0081925553368336,1.9654998779296875,-0.07636123974277353,4.0073609956021485,0.9445693190934605,2.9864304367659145,-3.253584594091798,85.02994080366759,43.28152590554565,1.0209305588362296,2,-1.5750007629394531,-1.5750007629394531,-1.2925004959106445,-2.25,0.7999992370605469,1,0.02589592906091953,-1.3178833711856144,43.0099983215332,-2.0810565601996,40.97000122070313,-2.15786620623185,40.86000061035156,0.02589592906091953
10343,2014-02-19,43.54999923706055,43.63000106811523,43.15999984741211,43.22000122070313,2421100.0,0.006936398544752587,-1.0888907726867822,1.649983787598431,71.83602640234398,44.128254005467454,-2.582220037135528,-2.185807607276942,-1.483386739206054,-2.0744301782464163,14.37084066768679,0.4700012207031179,-0.9144169688214774,2.1929990768432646,-0.06256753328962361,4.448565686976153,1.0652157717768205,3.3207823819097086,-3.328368755506837,93.65077250609745,47.585358466961765,1.1277833050664434,2,-1.864999771118164,-1.875,-1.5899991989135742,-2.549999237060547,0.6000022888183594,2,0.010103385743157833,2.571411703799239,43.25,-1.3178833711856144,43.0099983215332,-2.0810565601996,40.97000122070313,0.010103385743157833
10344,2014-02-20,43.68999862670898,43.7599983215332,43.349998474121094,43.459999084472656,1633100.0,0.0032146817933649263,1.2162217892012825,0.6969724993353074,72.23199548403784,49.33277514026568,-2.3676486575965896,-2.3377660825625455,-1.6162371076641264,-2.1998671140692494,15.818032194064354,0.4099998474121094,-0.6557291779479257,2.264498519897451,-0.18875613325968743,4.717753173054589,1.0378711933188853,3.4911258464760166,-3.256665974048488,97.78481967707839,47.19607797208951,1.226627326578568,2,-1.864999771118157,-2.010000228881829,-1.452498435974114,-2.6899986267089773,0.8700027465820384,3,0.021744124348832106,-1.0888907726867822,43.54999923706055,2.571411703799239,43.25,-1.3178833711856144,43.0099983215332,0.021744124348832106
10345,2014-02-21,43.97999954223633,44.060001373291016,43.56999969482422,43.7599983215332,4120500.0,0.006637695688781031,1.5789230645679408,0.9565289502927666,73.35583555750252,53.56447658610519,-2.276219544267704,-2.5937831530371795,-1.8994402847933856,-2.4669248651474476,16.913379942981425,0.4900016784667969,-0.36483164437173343,2.4484994888305636,-0.25431130043955363,5.151310278100681,1.097094094195505,3.799904883465622,-3.280533636066025,96.11641855719357,41.927904932569795,1.3514053946350568,2,-1.8749980926513672,-2.1499996185302734,-1.7150001525878906,-2.979999542236328,0.9000015258788991,4,0.012733091839921773,1.2162217892012825,43.68999862670898,-1.0888907726867822,43.54999923706055,2.571411703799239,43.25,0.012733091839921773
10346,2014-02-24,44.18999862670898,44.43999862670898,44.02999877929688,44.04999923706055,1559100.0,0.004774876913560933,-3.5555461365661323,0.6363573311138532,94.80249216440164,60.15042252184092,-2.1004093737722727,-2.797573868527742,-2.0488029690523035,-2.648534940021854,18.497048989747796,0.45999908447264914,-0.03138621509560835,2.5634986877441364,-0.3748655479853582,5.501862923473631,1.094316569879389,4.032680805608884,-3.1544791738266014,86.33878300602635,24.735926959843155,1.4691821178647462,2,-1.7649993896484304,-2.170000076293938,-1.9274988174438406,-3.1899986267089773,0.37000274658203836,0,0.0013578043710269494,1.5789230645679408,43.97999954223633,1.2162217892012825,43.68999862670898,-1.0888907726867822,43.54999923706055,0.0013578043710269494
10347,2014-02-25,43.93999862670898,44.43999862670898,43.7599983215332,44.29999923706055,2155800.0,-0.005657388725260004,1.125002980235106,-2.5714441416895544,89.77504984850422,66.1351259342403,-1.4914912637615387,-2.518387984014794,-1.7295052745498154,-2.379295031756314,20.026124351944723,0.6800003051757741,0.33650338233270816,2.212998771667472,-0.9013005026271728,5.327298045962117,0.6558491345201531,3.7701484088147907,-2.4959416729674118,60.93746274706127,-5.6460768408230635,1.5571496371473217,2,-1.4200000762939382,-1.9200000762939382,-1.6774988174438406,-2.9399986267089773,0.6300010681152415,1,0.008648181155933354,-3.5555461365661323,44.18999862670898,1.5789230645679408,43.97999954223633,1.2162217892012825,43.68999862670898,0.008648181155933354
10348,2014-02-26,43.25,44.13999938964844,43.25,44.04999923706055,2601600.0,-0.01570320091656896,-1.2250005960470163,2.2222163353536626,81.75047044390449,70.86545647117975,-0.4839857124570912,-1.8209387352018496,-0.9822785398575249,-1.6698816906058056,21.47971606529761,0.8899993896484375,0.6104399916087004,1.4590002059936538,-1.7280837537602451,4.646084165747553,-0.13454177388329924,3.0525421858706068,-1.4464300455023462,0.0,-70.46667550229567,1.5935419798769495,2,-0.7300014495849609,-1.230001449584961,-1.0850000381469727,-2.25,1.6199989318847727,2,0.018497092186370967,1.125002980235106,43.93999862670898,-3.5555461365661323,44.18999862670898,1.5789230645679408,43.97999954223633,0.018497092186370967
10349,2014-02-27,43.13000106811523,43.52000045776367,42.97000122070313,43.22000122070313,2566100.0,-0.0027745417776826597,-1.6829241061045066,0.11250029802352586,79.28438832630258,75.82470214827075,-0.009079473944225924,-1.6243401079049846,-0.8033316589090802,-1.5295316843774103,22.010523755287874,0.5499992370605398,0.8811300552783052,1.2375011444091726,-1.9860157598552846,4.46101804867363,-0.374257307723056,2.849259596541401,-1.0100596729522167,10.88436256815129,-63.14495505933918,1.6117584521322272,2,0.08999824523926492,-1.1100025177001882,-0.9650011062621999,-2.1300010681152273,1.1800003051757884,3,0.023649441977819485,-1.2250005960470163,43.25,1.125002980235106,43.93999862670898,-3.5555461365661323,44.18999862670898,0.023649441977819485
10350,2014-02-28,43.310001373291016,43.54999923706055,43.08000183105469,43.209999084472656,1317500.0,0.004173436139997211,-1.6111199415074546,-1.1111346585849982,78.80541878257469,78.02196151966207,0.19864572248859957,-1.7233669078760698,-0.9281693987307875,-1.6823391364010263,22.580104253641426,0.4699974060058594,1.1606496197143699,1.3100013732910156,-1.9538087837949973,4.573811530377029,-0.32190370525199086,2.941906451834022,-0.9116531103424919,23.129302895282223,-52.86955020049555,1.6319050785430051,2,0.2149982452392578,-1.2900028228759766,-1.1150016784667969,-2.3100013732910156,1.5,4,0.028861693843557967,-1.6829241061045066,43.13000106811523,-1.2250005960470163,43.25,1.125002980235106,43.93999862670898,0.028861693843557967
10351,2014-03-03,43.02999877929688,43.34000015258789,42.849998474121094,42.93000030517578,1429300.0,-0.006465079314608602,-2.7692127116406,0.9999618539005097,73.15172700420072,79.44371155708585,0.5384025126629197,-1.370278302456505,-0.6521816964904446,-1.3720250413120212,22.7002308193574,0.4900016784667969,1.4360730150923047,0.9389987945556726,-2.3335455436579124,4.211543132769258,-0.6972733745511235,2.5752709636624687,-0.3866524726971008,11.320772824003818,-60.05310280620079,1.6362721691067943,3,0.614999771118157,-1.010000228881843,-0.7499990463256907,-2.029998779296882,1.6500015258788991,0,0.042993314926804915,-1.6111199415074546,43.310001373291016,-1.6829241061045066,43.13000106811523,-1.2250005960470163,43.25,0.042993314926804915
10352,2014-03-04,43.9900016784668,44.040000915527344,43.40999984741211,43.41999816894531,2189200.0,0.0223100842761772,-1.1355962887531115,5.700122072174769,76.41024738139075,79.95195833253548,-0.3415051489327823,-2.115020933157517,-1.6241473265893447,-2.2919941985217775,22.2753605084748,1.0100021362304616,1.7749512278281117,1.6935016632080107,-1.5098988848633184,4.89690221127934,0.09180138917234615,3.295201937243675,-1.1400032043457031,88.3722787033587,19.583939960043907,1.6017002740356663,3,-0.3450031280517578,-1.9700031280517578,-1.6525020599365234,-2.990001678466797,0.9599990844726562,1,0.012957482906922335,-2.7692127116406,43.02999877929688,-1.6111199415074546,43.310001373291016,-1.6829241061045066,43.13000106811523,0.012957482906922335
10353,2014-03-05,43.77999877929688,44.060001373291016,43.540000915527344,43.959999084472656,1156800.0,-0.004773877953105687,1.7368093478959203,-0.315788064755748,74.25245927401689,80.17645430919984,-0.10666251875995414,-1.698321791192548,-1.4246030918051034,-2.044049684684772,21.7261543730053,0.5200004577636719,1.8263861419306124,1.2969987869262738,-1.7878296087539312,4.381827182606479,-0.24541541091382868,2.8394129847663763,-0.9300003051757884,76.8593451977496,8.400109096932354,1.5424141978401027,3,-0.13500022888184304,-1.760000228881843,-1.3074989318847727,-2.779998779296882,0.9099998474120952,2,0.018044790716187142,-1.1355962887531115,43.9900016784668,-2.7692127116406,43.02999877929688,-1.6111199415074546,43.310001373291016,0.018044790716187142
10354,2014-03-06,43.72000122070313,43.88999938964844,43.52000045776367,43.849998474121094,1133300.0,-0.0013704330805537346,2.5238147138964577,0.7222057389903676,73.03182108626208,80.14045270128423,-0.0468928110198803,-1.404763153841209,-1.359858048923627,-1.9607639511222814,21.094226615827306,0.3699989318847656,1.851112417181696,1.043001174926765,-1.8221723962884013,3.908174746141931,-0.3895856106808182,2.475587960534348,-0.6792027282714912,71.90088116143126,4.352524995622105,1.4325867856075831,3,-0.07500267028809304,-1.700002670288093,-1.2475013732910227,-2.720001220703132,0.539997100830071,3,0.026303698057471125,1.7368093478959203,43.77999877929688,-1.1355962887531115,43.9900016784668,-2.7692127116406,43.02999877929688,0.026303698057471125
10355,2014-03-07,43.90999984741211,44.02000045776367,43.47999954223633,43.7599983215332,1018800.0,0.004345805613084064,1.918902200136091,-1.1538822700863358,60.92234133369883,76.3759914978728,-0.27699398593709645,-1.3580165224331893,-1.5457049256788622,-2.1242171031733506,20.47370464707558,0.5400009155273438,1.7868705031262166,1.0384998321533203,-1.585191019549292,3.6621906838559326,-0.2733455936979894,2.35034525800463,-0.7012973388671853,87.6032093822412,20.669015658094622,1.311845425851307,3,-0.2650012969970703,-1.8900012969970703,-1.9624996185302734,-2.9099998474121094,0.6899986267089844,4,0.009109577027303972,2.5238147138964577,43.72000122070313,1.7368093478959203,43.77999877929688,-1.1355962887531115,43.9900016784668,0.009109577027303972
10356,2014-03-10,43.86999893188477,43.93000030517578,43.66999816894531,43.88000106811523,1183600.0,-0.0009109750778032444,3.727285337772229,-0.06668022989665517,57.908145639618496,72.83522436355217,-0.3209052071007932,-1.0945397427288555,-1.50322102059949,-2.056675770607967,20.47655040329494,0.26000213623046875,1.704169311885714,0.8209989547729535,-1.5434104619683993,3.1854083715143062,-0.3612057535977229,2.00320366314363,-0.5135408891601614,70.7689237883974,5.870755796991148,1.182204708370676,3,-0.3750000000000071,-1.8500003814697337,-1.9524984359741282,-2.8699989318847727,0.29999923706053977,0,0.021426999414012826,1.918902200136091,43.90999984741211,2.5238147138964577,43.72000122070313,1.7368093478959203,43.77999877929688,0.021426999414012826
10357,2014-03-11,43.61999893188477,44.15999984741211,43.5,43.849998474121094,1104100.0,-0.005698655256139107,-1.8085254896231546,22.995041952739818,50.90438818016408,69.40788188980324,-0.13529885276643228,-0.6436254866956972,-1.2532694109453715,-1.78110784087486,20.94459943541766,0.6599998474121094,1.5736485339169946,0.42249908447266193,-1.6642689270015438,2.5092670959468677,-0.620884921264441,1.4658830902097648,-0.1399993896484446,20.588136296829237,-38.99286007049733,1.0433840057371018,3,-0.11499977111817117,-1.6000003814697337,-1.7024984359741282,-2.6199989318847727,1.0600013732910085,1,0.024300811537071976,3.727285337772229,43.86999893188477,1.918902200136091,43.90999984741211,2.5238147138964577,43.72000122070313,0.024300811537071976
10358,2014-03-12,44.209999084472656,44.2400016784668,43.38999938964844,43.400001525878906,1019100.0,0.013525909377237744,-1.0481937678095412,-3.52173552485374,56.01851892732933,66.82278528991732,-0.6423526737483414,-1.0255129675289254,-1.8519372856325589,-2.3523879866728876,21.640244494059232,0.8500022888183594,1.3365363982715621,0.8469993591308622,-0.981615616362177,2.6756143346239014,-0.06730812861565738,1.7613068468773818,0.22999954223632102,96.47029256405308,39.9983374419817,0.914307487746518,3,-0.6649990081787109,-2.190000534057617,-2.672499656677246,-3.2099990844726562,0.3300018310546875,2,0.016738332815905865,-1.8085254896231546,43.61999893188477,3.727285337772229,43.86999893188477,1.918902200136091,43.90999984741211,0.016738332815905865
10359,2014-03-13,44.02000045776367,44.599998474121094,43.810001373291016,44.31999969482422,1324300.0,-0.004297639236453099,-1.1944442972719518,-0.3703705447969256,50.473944359673425,63.67484368737273,-0.3495947651678577,-0.6183392946734614,-1.6752495359570219,-2.146180888131326,23.042752161262058,0.7899971008300781,1.1286142434357203,0.4990007400512724,-0.9189719344546887,1.9169734145572335,-0.20998559720170817,1.207987077304253,-0.6300010681152344,52.066243371564404,0.5838871768518032,0.7089863372529789,3,-0.2950019836425781,-1.9200019836425781,-2.547499656677246,-3.020000457763672,0.3999977111816406,3,0.01522031263012269,-1.0481937678095412,44.209999084472656,-1.8085254896231546,43.61999893188477,3.727285337772229,43.86999893188477,0.01522031263012269
10360,2014-03-14,44.04999923706055,44.5,43.79999923706055,43.810001373291016,1513900.0,0.0006814806675357055,-4.384577012236274,-0.7999949137240441,48.26733467917844,60.909911206814705,-0.29456237023195087,-0.4276891390502442,-1.7155836274823741,-2.1589935019828985,24.403607946781115,0.7000007629394531,0.9970104389127243,0.37499961853027486,-0.3993930022079084,1.1493922392684581,-0.012196691838816776,0.7621959288993665,-0.6599998474121094,54.5454832058614,7.163560441898326,0.38719631036909125,3,-0.05500030517578125,-1.9400005340576172,-2.6525001525878906,-3.049999237060547,0.6800003051757812,4,0.004767289173889022,-1.1944442972719518,44.02000045776367,-1.0481937678095412,44.209999084472656,-1.8085254896231546,43.61999893188477,0.004767289173889022
10361,2014-03-17,43.88999938964844,44.22000122070313,43.68000030517578,44.18000030517578,1045500.0,-0.0036322326942856975,1.9189022001360172,-1.2083479034873001,49.36709838730091,57.90511687413805,0.00028781952310907855,-0.2091022949946506,-1.5602543640576698,-1.986555190267353,24.413459898912425,0.5400009155273509,0.8881653863464862,0.17099971771240519,-0.5418561775330204,0.8838556129578308,-0.1854282299103076,0.527427665335118,-0.47580001831054375,41.32234531548516,-4.165409767035996,0.3564279476227112,3,0.10499954223632812,-1.6450004577636719,-2.619999885559082,-2.854999542236328,1.0400009155273438,0,0.01617678501586206,-4.384577012236274,44.04999923706055,-1.1944442972719518,44.02000045776367,-1.0481937678095412,44.209999084472656,0.01617678501586206
10362,2014-03-18,44.36999893188477,44.58000183105469,43.72999954223633,44.040000915527344,1186000.0,0.01093642171135567,1.266661241347039,-1.1379206019310444,64.97324103266072,56.87409262509848,-0.46951505885507316,-0.6333650837371323,-2.019455551362043,-2.4647708685823275,24.563401903885858,0.8500022888183594,0.7849886750289343,0.5949993133544993,-0.13839886511851773,1.3283974918275163,0.22830022411799433,0.9616984025910043,-0.9320835784912163,80.99175898661446,28.5211625024577,0.36669908923650757,3,-0.3750000000000071,-1.9949989318847727,-3.192500114440925,-3.3349990844726634,0.5,1,-0.004507567449945071,1.9189022001360172,43.88999938964844,-4.384577012236274,44.04999923706055,-1.1944442972719518,44.02000045776367,-0.004507567449945071
10363,2014-03-19,43.9900016784668,44.45000076293945,43.86999893188477,44.33000183105469,1268200.0,-0.008564283582727428,1.0000131541734658,-1.0303096859213483,60.75000762939468,55.50944668544654,-0.06324732510860542,-0.23053335506784833,-1.6220020770715848,-2.0845426669375087,24.509075664572773,0.5800018310546804,0.7336043431753865,0.19300193786621378,-0.5383726620387321,0.9243765377711597,-0.17268536208625562,0.5586892378186832,-0.5288446626586918,33.69586850878211,-23.042241409135414,0.36568729995247246,3,0.00499725341796875,-1.4850025177001953,-3.02750301361084,-2.9550018310546875,0.9499969482421804,2,0.015685351224861144,1.266661241347039,44.36999893188477,1.9189022001360172,43.88999938964844,-4.384577012236274,44.04999923706055,0.015685351224861144
10364,2014-03-20,44.63999938964844,44.63999938964844,43.90999984741211,43.97000122070313,1730600.0,0.01477603287975815,1.1791090664783985,-1.9705819654657646,64.87694393927896,55.948846974955444,-0.6358899170097558,-0.8492517783448363,-2.2617823670191513,-2.7265355930987525,24.42319687981418,0.7299995422363281,0.5816257395338553,0.7954996109008761,-0.024627583730421065,1.6156268055321732,0.3854360135852275,1.2055632082165246,-1.156065544674071,100.0,37.399114296952284,0.41006359731564995,3,-0.625,-2.020000457763672,-3.6775007247924805,-3.604999542236328,1.0400009155273438,3,-0.002240109217928943,1.0000131541734658,43.9900016784668,1.266661241347039,44.36999893188477,1.9189022001360172,43.88999938964844,-0.002240109217928943
10365,2014-03-21,44.540000915527344,44.9900016784668,44.43999862670898,44.93000030517578,1892900.0,-0.002240109217928943,1.1568656783401179,-0.5820902320708801,67.59912003955199,57.025621908281394,-0.48849865442389273,-0.7432553889364755,-2.1434912230230907,-2.6215872954065986,24.226708661306805,0.5500030517578196,0.44978468438640107,0.6675010681152358,-0.20844323334374337,1.543445369574215,0.22952891738574976,1.1054732188447218,-1.009824448766011,65.64883273298021,-3.2965956007226254,0.43797215072948886,3,-0.35000038146972656,-1.7450008392333984,-3.5775022506713867,-3.5050010681152344,0.8600006103515554,4,-0.002694269064107635,1.1791090664783985,44.63999938964844,1.0000131541734658,43.9900016784668,1.266661241347039,44.36999893188477,-0.002694269064107635
10366,2014-03-24,44.25,44.7400016784668,44.040000915527344,44.560001373291016,1901200.0,-0.006511021768440206,1.0895483297938362,0.7948765601158104,53.591145665935,57.32415051781149,-0.1552524012440415,-0.47276789640947925,-1.834966575451645,-2.333062778332774,23.444828860644673,0.7000007629394531,0.32346982524454404,0.374500083923337,-0.5064196953966658,1.2554198632433398,-0.06595980573666083,0.8149599735833348,-0.6322340205363375,41.26980763059261,-24.176514692703336,0.44045988966000127,3,-0.05999946594238281,-0.7549991607666016,-3.347500801086426,-3.2150001525878906,1.2400016784667969,0,0.010847447282176903,1.1568656783401179,44.540000915527344,1.1791090664783985,44.63999938964844,1.0000131541734658,43.9900016784668,0.010847447282176903
10367,2014-03-25,44.31999969482422,44.63999938964844,44.02999877929688,44.59000015258789,1244600.0,0.00158191400732699,2.2973101151629116,0.8709653602411862,57.75866037897165,57.51749956799397,-0.12908997379716425,-0.5405536506209501,-1.896208114527532,-2.410533638431744,23.015281814180145,0.6100006103515554,0.29818251521634664,0.42549972534179403,-0.47739541954453557,1.3283948702281236,-0.02594784710137077,0.8769472977849588,-0.6198995734203692,40.178541018112576,-22.839961232065455,0.45144757244316375,3,0.015001296997070312,-0.5199985504150391,-2.645000457763672,-3.260000228881836,0.8800010681152344,1,0.013763551772379534,1.0895483297938362,44.25,1.1568656783401179,44.540000915527344,1.1791090664783985,44.63999938964844,0.013763551772379534
10368,2014-03-26,44.04999923706055,44.5,44.0,44.40999984741211,650700.0,-0.006092068132283912,-1.1739173701756422,1.3333333333333333,54.47152874624335,57.961675610946195,0.129439686939115,-0.21876231426496417,-1.6017083024586185,-2.1450198073404323,23.25891473639831,0.5,0.2875798888371506,0.11549930572509481,-0.736630308238631,0.9676289196888206,-0.3105655012567681,0.5415641127069577,-0.27250502223292017,12.962884471382754,-46.910723801049585,0.4260648069818618,3,0.2850017547607422,-0.12999916076660156,-2.375,-2.9650001525878906,0.94000244140625,2,0.018615203383121504,2.2973101151629116,44.31999969482422,1.0895483297938362,44.25,1.1568656783401179,44.540000915527344,0.018615203383121504
10369,2014-03-27,44.150001525878906,44.34000015258789,43.959999084472656,44.099998474121094,612200.0,0.0022701995584650803,-1.303023997780552,-0.13889713050481076,53.33336159039203,58.524567489969925,0.05567181610430083,-0.2513157351894506,-1.6877945224764446,-2.2425858796674163,23.858289898187095,0.3800010681152344,0.3354767188684775,0.16450157165527202,-0.6027622812467257,0.9317654245572697,-0.2191303547957304,0.5481334981062744,-0.29975686323292905,18.446792514323597,-36.352804354337344,0.38363192645100047,3,0.1849994659423828,-0.23000144958496094,-2.4700021743774414,-2.960000991821289,1.039997100830071,3,0.01789347844907785,-1.1739173701756422,44.04999923706055,2.2973101151629116,44.31999969482422,1.0895483297938362,44.25,0.01789347844907785
10370,2014-03-28,44.560001373291016,44.63000106811523,44.13999938964844,44.27000045776367,944500.0,0.009286519439229979,1.2790759567786658,5.799664327128471,58.69022109905727,59.5604700134984,-0.3066207621310326,-0.5932851911542656,-2.068511022933592,-2.6496566893178937,24.592403723830653,0.49000167846678977,0.32414888892523663,0.5120014190673814,-0.2266921920178433,1.250695030152606,0.14265461352476905,0.8813482246099937,-0.6413712896957904,76.92311454324042,23.146185804720233,0.3693468055426131,3,-0.20000076293945312,-0.6400012969970703,-2.8075027465820312,-2.880002975463867,0.3400001525878906,4,0.025134625165341262,-1.303023997780552,44.150001525878906,-1.1739173701756422,44.04999923706055,2.2973101151629116,44.31999969482422,0.025134625165341262
10371,2014-03-31,44.88000106811523,44.97999954223633,44.66999816894531,44.81999969482422,678000.0,0.007181321475811631,1.384641342782106,0.20690063402696768,65.59411175948466,59.62945564981217,-0.526821342428704,-0.8090620592818212,-2.372313571142584,-2.9587693549366776,25.827744171326593,0.4199981689453125,0.3669556800855247,0.7395009994506765,0.07829027096460095,1.400711727936752,0.40889563520764227,1.0701063636937107,-0.920001983642571,90.19623242715544,30.890122403866272,0.3306053642430377,3,-0.450000762939446,-0.960000991821282,-2.9125003814697195,-3.0500011444091726,0.4399986267089915,0,0.011586462686898225,1.2790759567786658,44.560001373291016,-1.303023997780552,44.150001525878906,-1.1739173701756422,44.04999923706055,0.011586462686898225
10372,2014-04-01,44.560001373291016,44.95000076293945,43.88000106811523,43.93000030517578,1063900.0,-0.007130117807674363,-1.9315078514879565,10.499777481087136,54.641949000334925,58.95078246880553,-0.19784049733963371,-0.4681733971539046,-2.005329086380172,-2.6301118812213105,25.88704684834291,1.0699996948242259,0.4153924385838508,0.3910013198852553,-0.29168452556334756,1.0736871653338582,0.04965839716095388,0.7323442426095568,0.43000030517578125,61.81829531346475,6.915234402845947,0.3413429227243009,4,-0.125,-0.6400012969970703,-2.3375024795532227,-2.5400028228759766,0.6800003051757812,1,0.02087074229161079,1.384641342782106,44.88000106811523,1.2790759567786658,44.560001373291016,-1.303023997780552,44.150001525878906,0.02087074229161079
10373,2014-04-02,44.56999969482422,44.68000030517578,44.31999969482422,44.52999877929688,962900.0,0.00022437884257331397,1.7692127116405998,0.06349340906199864,57.66017245867846,58.14891897096103,-0.13065365511558014,-0.4384308135360584,-1.9772513888534817,-2.638172267453548,25.93103966903026,0.3600006103515625,0.4756375500499743,0.361499595642087,-0.3178280093535264,1.0408272006377004,0.02183579314427675,0.7011633981398973,0.4099998474121094,62.727234895512076,7.15695033009699,0.3396638024978074,4,-0.13499832153320312,-0.6499996185302734,-2.3000011444091797,-2.5500011444091797,0.8300018310546804,2,0.014135092493356982,-1.9315078514879565,44.560001373291016,1.384641342782106,44.88000106811523,1.2790759567786658,44.560001373291016,0.014135092493356982
10374,2014-04-03,44.86999893188477,44.91999816894531,44.2599983215332,44.7599983215332,1313900.0,0.006730967895774764,5.285740236148955,2.7499523173762146,60.621777019668535,57.37365863541843,-0.4409690660831487,-0.6828687074098738,-2.2419959264734644,-2.9189812602310283,26.121672867237482,0.6599998474121094,0.4376759735587754,0.603998947143559,-0.09560745203630461,1.3036053463234225,0.2541957475536236,0.9538021467334943,0.08800064086913295,89.9999306417724,32.88311733347923,0.34980319958993344,4,-0.4399986267089915,-0.9499988555908274,-2.6000003814697337,-2.8500003814697337,0.6200027465820241,3,0.002674453965648471,1.7692127116405998,44.56999969482422,-1.9315078514879565,44.560001373291016,1.384641342782106,44.88000106811523,0.002674453965648471
10375,2014-04-04,44.310001373291016,44.70000076293945,44.2599983215332,44.63999938964844,1044300.0,-0.012480445106403226,-1.0465033755311692,-2.999965321126176,54.929611517903574,57.522377063414936,0.09272285717168671,-0.09630514537758472,-1.6376945992743686,-2.344930739076929,26.192082071858913,0.6100006103515696,0.4319309234124731,0.024001312255862217,-0.6553301321269629,0.7033327566386873,-0.31566440993555034,0.3636670344472748,0.6264382293701161,39.090991059724765,-19.196557163158097,0.3396657221914122,4,0.11999893188476562,-0.3900012969970703,-1.69000244140625,-2.2900028228759766,1.3199996948242116,4,0.019860014130994808,5.285740236148955,44.86999893188477,1.7692127116405998,44.56999969482422,-1.9315078514879565,44.560001373291016,0.019860014130994808
10376,2014-04-07,44.810001373291016,44.959999084472656,44.29999923706055,44.29999923706055,1719500.0,0.011284134157156345,-1.5882238544736489,-1.5454703087611408,55.140226065844566,57.23143991751193,-0.3570330086469795,-0.5504959458525747,-2.100529655160585,-2.828466333024444,26.390220261856996,0.6599998474121094,0.36004771064675367,0.4770011901855469,-0.21115782756107393,1.1651602079321677,0.13292168131223292,0.8210806990588608,-0.9300003051757884,86.11129752927265,29.427672425580887,0.34407950887331096,4,-0.3800010681152344,-0.8900012969970703,-2.0375022888183594,-2.7900028228759766,0.5000000000000071,0,0.0020084835936098333,-1.0465033755311692,44.310001373291016,5.285740236148955,44.86999893188477,1.7692127116405998,44.56999969482422,0.0020084835936098333
10377,2014-04-08,44.68000030517578,45.099998474121094,44.47000122070313,44.86999893188477,1304500.0,-0.002901161886433745,-1.065575615826724,-0.37254476640688333,58.56078770283944,57.68580202380038,-0.19064380745496123,-0.3552229656596566,-1.9225023347906998,-2.676841475538126,26.422337150469033,0.6299972534179616,0.2780275519643354,0.2940000534057603,-0.3224894334229589,0.9104895402344795,-0.014244690008602845,0.6022447968201234,-0.7783992767334027,50.000227065272185,-9.194992288520766,0.30824474341436026,4,-0.1900005340576172,-0.4350013732910156,-1.8475017547607422,-2.660001754760742,0.34999847412110086,1,0.014324068605127138,-1.5882238544736489,44.810001373291016,-1.0465033755311692,44.310001373291016,5.285740236148955,44.86999893188477,0.014324068605127138
10378,2014-04-09,44.95000076293945,45.02999877929688,44.63000106811523,44.75,776200.0,0.006042982451197387,1.2222292865392883,-1.0526432027626245,54.24659681759987,57.78727260460125,-0.35710696203157966,-0.597580060077135,-2.141638460465792,-2.932529845358985,26.650012224760367,0.39999771118165484,0.3016788005439395,0.5270004272460938,-0.13234879840819502,1.1863496529003825,0.19732581441895292,0.8566750400732346,-1.0004638366699226,82.14313286497337,26.948271705144776,0.3296746128271432,4,-0.46000099182128906,-0.7050018310546875,-2.117502212524414,-2.930002212524414,0.1699981689453196,2,0.006451633161404624,-1.065575615826724,44.68000030517578,-1.5882238544736489,44.810001373291016,-1.0465033755311692,44.310001373291016,0.006451633161404624
10379,2014-04-10,44.68999862670898,45.47999954223633,44.650001525878906,44.97000122070313,1091200.0,-0.0057842520982746,-3.6111411344586792,-1.4000076293654986,51.96847319049741,57.040411725872374,-0.013914089844526245,-0.30020117922769174,-1.8046974474438642,-2.6653304050660225,26.70932857972317,0.8299980163574219,0.299136661747184,0.23349838256834943,-0.40746404592020724,0.8744608110569061,-0.08698283167593246,0.5539795968126313,-0.6944432385253876,35.24589138754726,-17.85716651954681,0.3204812142442787,4,-0.00999832153319602,-0.25499916076659446,-1.8575000762939382,-2.670000076293938,-0.6299972534179616,3,0.01588728845351972,1.2222292865392883,44.95000076293945,-1.065575615826724,44.68000030517578,-1.5882238544736489,44.810001373291016,0.01588728845351972
10380,2014-04-11,44.2599983215332,44.84000015258789,44.04999923706055,44.43000030517578,976600.0,-0.009621846462057992,-1.6779685125917305,0.6071443168348897,50.126561007620694,55.32179497566527,0.41242657158834817,0.15424669882160913,-1.3031029131604726,-2.2286440564710333,26.345527553099835,0.7900009155273438,0.32217975524972076,-0.20700187683105753,-0.8264449069703304,0.4124411533082153,-0.5167233919006975,0.10271963823858243,1.220001220703125,14.685247528450166,-38.26580447545996,0.3097215150696368,4,0.4200019836425781,0.1750011444091797,-1.427499771118164,-2.239999771118164,-0.21999740600585938,4,0.02779040676861433,-3.6111411344586792,44.68999862670898,1.2222292865392883,44.95000076293945,-1.065575615826724,44.68000030517578,0.02779040676861433
10381,2014-04-14,44.599998474121094,44.810001373291016,44.29999923706055,44.66999816894531,793800.0,0.007681883540028744,1.9142471008806348,0.4117581061371031,53.31752012207028,55.17463621141364,0.0318840878009965,-0.13685125149299893,-1.5676937587097513,-2.550173293749289,26.19211620184878,0.5500030517578125,0.35565355248566277,0.0974983215332017,-0.46110418173847734,0.6561008248048807,-0.18180293010264137,0.3767995731690448,0.8800010681152344,38.461476901079315,-15.439922153954484,0.2793012516358408,4,0.16500091552734375,-0.16499900817871094,-1.7674999237060547,-2.5799999237060547,-0.22999954223632102,0,0.023094229355002938,-1.6779685125917305,44.2599983215332,-3.6111411344586792,44.68999862670898,1.2222292865392883,44.95000076293945,0.023094229355002938
10382,2014-04-15,44.16999816894531,44.68000030517578,44.02999877929688,44.68000030517578,1024200.0,-0.009641262777739468,1.549014914655828,7.285776566757493,51.369850486547975,54.47571154784359,0.4478397295951879,0.29238813630878724,-1.0228496399428408,-2.062340715769892,25.445173668244458,0.6500015258788991,0.32155350224692825,-0.3225019454956026,-0.8979972606754387,0.25299336968423347,-0.6102496030855207,-0.03475428790568458,1.2814013671874989,9.65512524039113,-47.38303635701987,0.2877476575899176,4,0.5850009918212891,0.2650012969970703,-1.4124994277954102,-2.1499996185302734,0.0800018310546875,1,0.02580944649319039,1.9142471008806348,44.599998474121094,-1.6779685125917305,44.2599983215332,-3.6111411344586792,44.68999862670898,0.02580944649319039
10383,2014-04-16,44.68000030517578,44.72999954223633,44.310001373291016,44.47999954223633,894600.0,0.011546347235056764,1.799994913724044,-0.3921567160829955,55.53234528180175,53.91021913252506,-0.05019660417585925,-0.17209391846994748,-1.4151942501046477,-2.5013774912195004,24.685221927432675,0.5600013732910156,0.23705185424551445,0.15300025939941264,-0.37655214596858144,0.6825526647674067,-0.1117759432845844,0.4177764620834097,0.7145432006835932,44.827667853168165,-16.385987750500036,0.2647762026839972,4,0.07499885559082031,-0.24500083923339844,-1.917501449584961,-2.660001754760742,-0.6199989318847656,2,0.007833448337746685,1.549014914655828,44.16999816894531,1.9142471008806348,44.599998474121094,-1.6779685125917305,44.2599983215332,0.007833448337746685
10384,2014-04-17,44.540000915527344,44.63000106811523,44.36000061035156,44.52000045776367,762200.0,-0.0031333793350986072,1.6999942779760502,0.10000190734135689,49.77875602059599,53.33790185504644,0.04254378169691364,-0.04213032695074759,-1.1499683623012231,-2.2951368638003373,23.673279346676154,0.31999969482421875,0.22683235023097126,0.018000793457034092,-0.5089412284820227,0.5449428153960909,-0.24547021751249787,0.28147180442656605,0.7999608012695276,62.96311994612306,3.5822499375947103,0.26347101096953,4,0.2149982452392578,0.03999900817871094,-1.7575016021728516,-2.5200023651123047,0.15999984741210938,3,0.01302195789033389,1.799994913724044,44.68000030517578,1.549014914655828,44.16999816894531,1.9142471008806348,44.599998474121094,0.01302195789033389
10385,2014-04-21,44.41999816894531,44.68000030517578,44.27999877929688,44.4900016784668,787900.0,-0.002694269064107635,-1.2857080576778976,-3.500095365248903,44.675896695962784,52.17519859172624,0.20091924720843224,0.07211871804584291,-0.9093544964825568,-2.1165824195133567,22.1789434780825,0.40000152587889914,0.19987659947206282,-0.09600181579590128,-0.6248103744736895,0.4328067428818869,-0.36040609513479893,0.16840246354299637,0.8675650303515567,49.99975546893676,-5.256673993964206,0.26440427933889465,4,0.33500099182128906,0.1600017547607422,-1.5074996948242188,-2.3199996948242188,0.19000244140625,0,-0.008104385648218582,1.6999942779760502,44.540000915527344,1.799994913724044,44.68000030517578,1.549014914655828,44.16999816894531,-0.008104385648218582
10386,2014-04-22,44.72999954223633,44.810001373291016,44.27000045776367,44.47000122070313,924400.0,0.006978869564829182,1.5714207863688794,-3.7140755272191237,51.9721341568113,51.4431259755009,-0.13591692304526504,-0.21089098393276373,-1.102327119226473,-2.3565337539384785,21.51284089013456,0.5400009155273438,0.1385625603752061,0.18999958038330078,-0.3314967841234022,0.7114959448900038,-0.07074860187005072,0.4507477626366523,0.5072610802605411,89.74338910271763,33.85808304850809,0.260748182253353,4,0.024999618530273438,-0.14999961853027344,-1.6775007247924805,-2.6300010681152344,0.4099998474121094,1,-0.015425858121403624,-1.2857080576778976,44.41999816894531,1.6999942779760502,44.540000915527344,1.799994913724044,44.68000030517578,-0.015425858121403624
10387,2014-04-23,44.93000030517578,45.11999893188477,44.709999084472656,44.709999084472656,813900.0,0.004471289179214022,-2.7272506588986634,0.846164003697369,53.99999999999998,51.41572632910091,-0.3315967749107642,-0.38245766762470623,-1.1912007989512503,-2.4841313265319656,21.011634694289516,0.4099998474121165,0.1483569735122785,0.35950031280517436,-0.17889844168775682,0.8978990672981055,0.09030093555870877,0.62869969005164,0.2589698435930856,77.64718026047632,21.69262043779274,0.26919937724646537,4,-0.1750011444091797,-0.3250007629394531,-1.8100013732910156,-2.8300018310546875,0.9700012207031179,2,-0.012463863108999274,1.5714207863688794,44.72999954223633,-1.2857080576778976,44.41999816894531,1.6999942779760502,44.540000915527344,-0.012463863108999274
10388,2014-04-24,44.86999893188477,45.16999816894531,44.77000045776367,44.90999984741211,715000.0,-0.0013354411948245382,-2.3333439298089456,-0.18182133444302498,49.99999999999999,51.19700708571231,-0.31752860738175315,-0.2718099865218804,-1.0265378441956372,-2.3505422712109265,20.57473699843434,0.3999977111816406,0.11866082772669984,0.2584989547729535,-0.2361154922044264,0.7531134017503334,0.01119173128426354,0.5058061782616434,-0.8400001525878906,66.66666666666745,14.398213695889794,0.24730722348869089,4,-0.270000457763679,-0.19499969482422586,-1.68499946594239,-2.770000457763679,0.6000022888183594,3,-0.013817672089227462,-2.7272506588986634,44.93000030517578,1.5714207863688794,44.72999954223633,-1.2857080576778976,44.41999816894531,-0.013817672089227462
10389,2014-04-25,44.93999862670898,44.97999954223633,44.4900016784668,44.84000015258789,564000.0,0.001560055638299973,4.444411477980757,-2.499904634751363,58.355374861123146,52.11131973610147,-0.38927262268752827,-0.29469991893174097,-0.9876151135423541,-2.345959807199442,19.974678344250453,0.48999786376953125,0.08345537933745106,0.2889987945556598,-0.1757098667149961,0.7537074558263157,0.05664446392032829,0.5213531251909913,-0.8871998596191233,74.44443031589934,19.661906567868144,0.23235433063532865,4,-0.3400001525878835,-0.259998321533196,-1.6899995803832937,-2.8400001525878835,0.4600028991699219,4,-0.019581603923213176,-2.3333439298089456,44.86999893188477,-2.7272506588986634,44.93000030517578,1.5714207863688794,44.72999954223633,-0.019581603923213176
10390,2014-04-28,45.68000030517578,45.7599983215332,45.02000045776367,45.09000015258789,1203800.0,0.016466437496217567,-1.0273926789120267,5.9000915541318,60.84783024369273,52.94802086072619,-1.0132145959414558,-0.9976414843835855,-1.6113959289139927,-3.004562684258616,19.37966210349629,0.8199996948242259,0.06863643358250471,0.9730005264282227,0.32190856301050985,1.6240924898459355,0.6474545447193663,1.298546508137079,-1.6048575500488198,94.63099791599461,42.00155153810145,0.3255459817088551,4,-0.7850017547607422,-0.8600006103515625,-2.3625011444091797,-3.5600013732910156,0.040000915527350855,0,-0.02145358002822273,4.444411477980757,44.93999862670898,-2.3333439298089456,44.86999893188477,-2.7272506588986634,44.93000030517578,-0.02145358002822273
10391,2014-04-29,45.4000015258789,46.02000045776367,45.38000106811523,45.77000045776367,752200.0,-0.006129570434025511,-2.1219494040695586,-0.6271166715158689,58.65383733661487,53.75735273295584,-0.6792296589089233,-0.7132571883783143,-1.2817989399482173,-2.6470007033270875,18.45049639519339,0.6399993896484446,0.07717289056937204,0.667001724243157,-0.051245482801348885,1.3852489312876628,0.3078781207209005,1.0261253277654134,-1.2574645480956903,59.47716166350806,6.246003147508375,0.3591236035222537,4,-0.25500106811522727,-0.450000762939446,-1.907501220703118,-3.105001449584954,0.9699974060058736,1,-0.017400900638230632,-1.0273926789120267,45.68000030517578,4.444411477980757,44.93999862670898,-2.3333439298089456,44.86999893188477,-0.017400900638230632
10392,2014-04-30,45.4900016784668,45.5,45.0099983215332,45.31000137329102,688400.0,0.0019823821489652893,3.90009155413138,-0.48648871568048446,56.783912373386904,53.89641574313196,-0.6283768037160655,-0.769462422245212,-1.3278696207647158,-2.677766456460752,18.799112713842558,0.4900016784667969,0.13325921493721182,0.7105018615722685,-0.07760764811251164,1.4986113712570486,0.31644710672987486,1.104556616414662,-1.234816891884762,65.35952927096838,15.13345664722776,0.3940547548423904,4,-0.345001220703125,-0.5400009155273438,-1.647500991821289,-3.1950016021728516,0.8799972534179759,2,-0.007694048711896162,-2.1219494040695586,45.4000015258789,-1.0273926789120267,45.68000030517578,4.444411477980757,44.93999862670898,-0.007694048711896162
10393,2014-05-01,45.20000076293945,45.459999084472656,44.900001525878906,45.38999938964844,625000.0,-0.006375047369246878,2.393944998670628,-1.0555461365659722,56.35911339421624,54.627566562423105,-0.28704232627152493,-0.4530726851789879,-1.0060746906308395,-2.3305741132741247,19.087444647612685,0.5900001525878906,0.14513110516234917,0.38900089263916016,-0.41407077928190006,1.1920725645602204,-0.012534943321369951,0.7905367285996903,-0.8389270360865169,46.40520594395133,-5.4796467559412605,0.4015358359605315,5,-0.05500030517578125,-0.25,-1.1324996948242188,-2.905000686645508,0.6599998474121094,3,0.015486742281504373,3.90009155413138,45.4900016784668,-2.1219494040695586,45.4000015258789,-1.0273926789120267,45.68000030517578,0.015486742281504373
10394,2014-05-02,44.9900016784668,45.349998474121094,44.88999938964844,45.20000076293945,472400.0,-0.0046459973656646225,-1.2438779307778192,1.105266328026181,59.63062943369487,56.289203533282226,-0.007261397699522831,-0.24624757622382276,-0.7705795648312943,-2.1012276026644088,19.05656782772872,0.45999908447265625,0.1990328965575756,0.17300167083740092,-0.6337109889902663,0.9797143306650682,-0.2303546590764327,0.5763580007512346,-0.5293923477592131,8.8497517073286,-45.768485888264536,0.40335632991383447,5,0.154998779296875,-0.04000091552734375,-0.8625011444091797,-2.6950016021728516,0.6599998474121023,4,0.010669026991080965,2.393944998670628,45.20000076293945,3.90009155413138,45.4900016784668,-2.1219494040695586,45.4000015258789,0.010669026991080965
10395,2014-05-05,45.18999862670898,45.20000076293945,44.790000915527344,44.88000106811523,531500.0,0.004445364320533107,1.4848337725989589,-1.4761852861035423,58.08218204544806,56.968097743130755,-0.09671832785913637,-0.3973071911527555,-0.9515798432270302,-2.2824337741727234,18.94820055917435,0.4099998474121094,0.1989419141866975,0.32899875640868714,-0.45700925815641824,1.1150067709737925,-0.0640052508738691,0.7220027636912434,-0.6358258283780316,32.52015122333918,-23.144534756245186,0.39300400728255375,5,0.0650024414062571,-0.23999786376952414,-1.06249809265136,-2.894998550415032,0.24000167846680398,0,0.004647110102937724,-1.2438779307778192,44.9900016784668,2.393944998670628,45.20000076293945,3.90009155413138,45.4900016784668,0.004647110102937724
10396,2014-05-06,44.900001525878906,45.2599983215332,44.810001373291016,45.18000030517578,661500.0,-0.006417285010906659,1.0454647916630542,-0.9032289820830872,60.39890188952386,57.679086841966736,0.24577546029279063,-0.10563790135538653,-0.6523341279347363,-1.9497536790211498,18.513343005785593,0.4499969482421875,0.23978293658834104,0.03450164794922017,-0.7513075060784686,0.820310801976909,-0.35840292906462423,0.4274062249630646,-0.257879067981996,15.493063689408023,-44.09165994638294,0.3929045770138452,5,0.3549995422363281,0.049999237060546875,-0.7600011825561523,-2.605001449584961,0.3599967956542969,1,0.01826279881865056,1.4848337725989589,45.18999862670898,-1.2438779307778192,44.9900016784668,2.393944998670628,45.20000076293945,0.01826279881865056
10397,2014-05-07,45.31999969482422,45.36000061035156,45.0,45.02999877929688,1017100.0,0.00935407916864417,-1.0571553133514986,-1.0357220708446613,59.35672123248254,58.71872253446481,-0.12637298031543764,-0.5009125692336198,-1.0499531003298301,-2.319083775874887,17.928009206867575,0.45999908447265625,0.3335858530295752,0.4224998474121122,-0.3833715224018803,1.2283712172261048,0.019564162505119498,0.8254355323191049,-0.5952045569353004,79.1045116035437,16.92388749483881,0.4029356849069954,5,-0.06499862670898438,-0.3699989318847656,-1.1449995040893555,-3.0249996185302734,0.0,2,0.02316856231533615,1.0454647916630542,44.900001525878906,1.4848337725989589,45.18999862670898,-1.2438779307778192,44.9900016784668,0.02316856231533615
10398,2014-05-08,45.2400016784668,45.61000061035156,45.02999877929688,45.36999893188477,622000.0,-0.0017651813083873202,-1.109085864891137,-0.4482649759280563,60.416687954060144,58.94775732256891,0.01299608880307801,-0.419586882247998,-0.9257999395218448,-2.1910829266691394,17.451607827531966,0.5800018310546804,0.36990153493538,0.32800178527831747,-0.492156388022444,1.148159958579079,-0.08207730137205971,0.7380808719286946,-0.43749422138539273,54.878162245647985,-6.905913016040657,0.41007908665038056,5,0.16499900817871094,-0.21500205993652344,-1.0625009536743164,-2.9450016021728516,0.40999984741210227,3,0.024977834029476398,-1.0571553133514986,45.31999969482422,1.0454647916630542,44.900001525878906,1.4848337725989589,45.18999862670898,0.024977834029476398
10399,2014-05-09,45.4000015258789,45.45000076293945,45.11999893188477,45.22000122070313,923500.0,0.0035366896877959686,1.3571662125340092,-1.3846469863253037,64.41183994399114,59.343758400379855,-0.08369132925825795,-0.551967450313164,-1.0350065307527387,-2.3007041648348405,16.369150938123305,0.3300018310546804,0.38706382640224746,0.45250148773192933,-0.388398796011721,1.2934017714755797,0.03205134586010416,0.8729516296037545,-0.5244444887565578,74.39034602108232,10.656458203530931,0.4204501418718268,5,0.004999160766608668,-0.3750019073486257,-1.2225008010864187,-3.105001449584954,0.2899971008300781,4,0.010132138083970288,-1.109085864891137,45.2400016784668,-1.0571553133514986,45.31999969482422,1.0454647916630542,44.900001525878906,0.010132138083970288
10400,2014-05-12,45.4900016784668,45.70000076293945,45.36000061035156,45.56999969482422,849200.0,0.0019823821489652893,1.0,-0.4444326707074483,61.94974664593774,59.70997054586016,-0.22738951242910588,-0.5745516432298174,-1.0779232062486273,-2.342803700298532,16.640705111891425,0.3400001525878906,0.4372199469315561,0.48100147247314595,-0.32747885905211405,1.289481803998406,0.07676130671051595,0.885241638235776,-0.545778036105979,76.40458106880176,15.301399350253263,0.40424016576263166,5,-0.24500083923339844,-0.46500205993652344,-1.3150014877319336,-3.1950016021728516,0.5199966430664062,0,0.0035172530558036375,1.3571662125340092,45.4000015258789,-1.109085864891137,45.2400016784668,-1.0571553133514986,45.31999969482422,0.0035172530558036375
10401,2014-05-13,45.63000106811523,45.849998474121094,45.540000915527344,45.58000183105469,855100.0,0.0030775859415872464,-3.769154024472549,-0.6250059606121853,61.21799221652864,60.20264608398702,-0.3702703507832581,-0.6676606284541577,-1.1592148528308925,-2.461863947223769,17.00544738996635,0.3599967956542969,0.45102801207301013,0.569500732421865,-0.26022420711177574,1.3992256719555058,0.1546382626550482,0.9843632021886819,-0.6212308168302414,74.11790577231967,14.483356312308622,0.4148624697668198,5,-0.3100013732910085,-0.6050014495849538,-1.455000877380364,-3.335000991821282,0.9799995422363352,1,-0.0043830979236859635,1.0,45.4900016784668,1.3571662125340092,45.4000015258789,-1.109085864891137,45.2400016784668,-0.0043830979236859635
10402,2014-05-14,45.31000137329102,45.84000015258789,45.27999877929688,45.6500015258789,949200.0,-0.007012923237641799,-1.799969482829387,-6.800106813153959,56.50893183634226,60.21929257755659,-0.08771277428376578,-0.2718116354392137,-0.8139639105855778,-2.1319939341609526,17.68091355810366,0.5600013732910085,0.3861568425406503,0.19250087738037536,-0.5292488680056735,0.9142506227664242,-0.16837399531264907,0.5533757500733998,-0.2405573096173157,34.14667051237946,-23.582230395864585,0.36087487269302415,5,0.00999832153319602,-0.2850017547607493,-1.1350011825561594,-3.0150012969970774,1.1199989318847585,2,-0.0011035764785320978,-3.769154024472549,45.63000106811523,1.0,45.4900016784668,1.3571662125340092,45.4000015258789,-0.0011035764785320978
10403,2014-05-15,45.02999877929688,45.47000122070313,44.959999084472656,45.15999984741211,868400.0,-0.006179708353732161,-2.7777871967674552,0.38235591109514927,51.25348662993662,59.28849893269456,0.1851047943365316,0.037688719499861634,-0.5046730408613129,-1.8415732715437017,18.045428026594852,0.5100021362304759,0.34056857825504494,-0.10500164031981996,-0.7985065430469049,0.588503262407265,-0.45175409168336245,0.24175081104372254,0.9900016784667898,7.8651396437335475,-45.776882438459246,0.346752451363542,5,0.29000091552733664,-0.004999160766608668,-0.6624994277954173,-2.6800003051757884,1.0400009155273366,3,0.006440171516519433,-1.799969482829387,45.31000137329102,-3.769154024472549,45.63000106811523,1.0,45.4900016784668,0.006440171516519433
10404,2014-05-16,45.11999893188477,45.209999084472656,44.81999969482422,44.959999084472656,1318600.0,0.0019986709977275474,1.2941130271853156,-1.2307579447754968,40.47613795752184,57.332271811813875,0.12905554475116077,-0.006989892429636768,-0.561801050723453,-1.9125426683602669,18.319059856755693,0.3899993896484375,0.29801745162011883,-0.04400138854979474,-0.6787642929520388,0.5907615158524493,-0.3613828407509132,0.2733800636513237,0.8788014984130754,29.126174039288415,-18.532473842929676,0.31738145220112124,5,0.21000099182128196,-0.09499931335449929,-0.7524995803833079,-2.770000457763679,0.5400009155273366,4,0.01174651166978613,-2.7777871967674552,45.02999877929688,-1.799969482829387,45.31000137329102,-3.769154024472549,45.63000106811523,0.01174651166978613
10405,2014-05-19,44.060001373291016,44.38999938964844,41.91999816894531,42.54999923706055,4735400.0,-0.023492854248378325,1.276500741844979,9.437522351762688,31.98919576321329,54.17563779777936,1.1308246438443277,1.0800283872153642,0.513303977990418,-0.8409220299174649,19.6137432099253,3.2000007629394602,0.24931256971071036,-1.0859991073608413,-1.8219458055242796,-0.3500524091974029,-1.453972456442557,-0.7180257582791256,1.8916470275878865,54.45300351573344,7.9468949607533546,0.36797334908171897,5,-0.1750030517578125,-0.09000205993652344,0.4974985122680664,-1.5200023651123047,1.2599983215332031,0,0.03699494331850062,1.2941130271853156,45.11999893188477,-2.7777871967674552,45.02999877929688,-1.799969482829387,45.31000137329102,0.03699494331850062
10406,2014-05-20,44.040000915527344,44.27000045776367,43.63000106811523,43.91999816894531,2507000.0,-0.0004539368393164933,1.206887479940042,0.07947190517332849,30.136921875832684,50.92899342481827,1.1354049911214403,1.102195558235671,0.5497805284732351,-0.8099354947559334,20.749378117025508,0.6399993896484446,0.19814593685301674,-1.0714996337890597,-1.9419570669638446,-0.2010422006142747,-1.5067283503764557,-0.6362709172016636,1.6697484714355397,54.081675351910505,9.548943965227878,0.4352287165873942,5,-0.15500259399414062,-0.07000160217285156,0.5174989700317383,-1.5000019073486328,1.2199974060058594,1,0.04473200193125537,1.276500741844979,44.060001373291016,1.2941130271853156,45.11999893188477,-2.7777871967674552,45.02999877929688,0.04473200193125537
10407,2014-05-21,44.36999893188477,44.38000106811523,43.540000915527344,43.70000076293945,1519200.0,0.007493142813289166,1.434774436090255,5.583190285460038,38.75332365699449,48.52195294736652,0.7336264688584819,0.7674395617041441,0.24849239223163266,-1.1267572729247561,21.35866629952369,0.8400001525878835,0.1446111890154782,-0.7135015487670842,-1.642593795303867,0.21559069776969864,-1.1780476720354756,-0.24895542549869276,1.1123653819970585,69.01404667036321,23.69708858682995,0.46454612326839023,5,-0.4850006103515696,-0.39999961853028054,0.23000049591063743,-1.8299999237060618,1.2999992370605398,2,0.05048460068492577,1.206887479940042,44.040000915527344,1.276500741844979,44.060001373291016,1.2941130271853156,45.11999893188477,0.05048460068492577
10408,2014-05-22,44.25,44.33000183105469,43.9900016784668,44.31999969482422,630500.0,-0.002704506080087876,6.555225904891074,-0.10447744198228043,39.7221618815002,45.778655384867534,0.780503695810502,0.8839275823667094,0.37737836332660635,-1.0018103470913218,21.920194832291674,0.37999725341797586,0.09775875280971036,-0.8025005340576143,-1.8004119443619615,0.1954108762467328,-1.3014562392097844,-0.3035448289054443,1.0186223451856407,70.82070464047938,20.027909081860514,0.4989557051521722,5,-0.3650016784667969,-0.2800006866455078,0.3449993133544922,-1.710000991821289,1.5600013732910227,3,0.04926554361979174,1.434774436090255,44.36999893188477,1.206887479940042,44.040000915527344,1.276500741844979,44.060001373291016,0.04926554361979174
10409,2014-05-23,44.060001373291016,44.400001525878906,43.95000076293945,44.34000015258789,827300.0,-0.004293754275909278,1.2499952316466079,4.0,34.261827192607825,42.702219890053094,0.8497994493242089,1.058909573950885,0.5803646208369742,-0.8090360217050332,23.11467743115656,0.4500007629394531,0.01535123225492896,-0.9484992980957045,-2.040465874125367,0.14346727793395786,-1.4944825861105357,-0.40251601008087334,1.0077035213202024,86.29033498534112,31.815286242654167,0.5459832880148328,5,-0.1750030517578125,-0.09000205993652344,0.5349979400634766,-1.5200023651123047,2.000000000000007,4,0.045619570106315344,6.555225904891074,44.25,1.434774436090255,44.36999893188477,1.206887479940042,44.040000915527344,0.045619570106315344
10410,2014-05-27,44.70000076293945,44.77999877929688,44.04999923706055,44.09000015258789,1032100.0,0.014525632539730271,-1.1159332153914403,-2.17858310626703,47.461913452647785,41.17376669406633,0.09605484965197064,0.3601939826930476,-0.03990961065379395,-1.4410729221845742,22.936311839272776,0.7299995422363352,-0.05583957982577914,-0.2594999313354478,-1.311825450837972,0.7928255881670765,-0.7856626910867064,0.2666628284158108,0.17884172813180754,93.54853595358314,32.73213564697001,0.526162759751261,5,-0.8200016021728516,-0.7300014495849609,-0.032501220703125,-2.160001754760742,1.4899978637695241,1,0.021476489218957395,1.2499952316466079,44.060001373291016,6.555225904891074,44.25,1.434774436090255,44.36999893188477,0.021476489218957395
10411,2014-05-28,44.61000061035156,44.97000122070313,44.560001373291016,44.68000030517578,829800.0,-0.002013426198026136,-3.823579570954217,-0.1147534832528704,40.16619854639674,39.35790743962794,0.029225542246464897,0.40894128675790853,0.07433464294338421,-1.339720708577957,22.298226547979922,0.4099998474121165,-0.1654797749406427,-0.3100000381469741,-1.3519619526872475,0.7319618763932993,-0.8309809954171143,0.2109809191231662,-2.69000244140625,74.82513751580527,15.647812819224455,0.5209809572701379,5,-0.9150009155273438,-0.6400012969970703,0.057498931884765625,-2.0700016021728516,1.2599983215332102,2,0.015915693224803684,-1.1159332153914403,44.70000076293945,1.2499952316466079,44.060001373291016,6.555225904891074,44.25,0.015915693224803684
10412,2014-05-29,45.13999938964844,45.1500015258789,44.45000076293945,44.66999816894531,1388600.0,0.011880716701310412,1.8571139413945048,-6.71433242506812,48.768442821264244,39.08179146088657,-0.589406387434174,-0.1566550179043844,-0.4402357297498938,-1.8452705853814848,22.31437171349589,0.700000762939446,-0.2636913769018747,0.23749885559082173,-0.7755086718668238,1.2505063830484673,-0.26900490813800104,0.7440026193196445,-3.159001159667966,99.16648917739343,37.81590265166429,0.5065037637288242,5,-1.5750007629394531,-1.1700000762939453,-0.4724998474121094,-2.5900001525878906,0.5200004577636719,3,0.0026583724746855886,-3.823579570954217,44.61000061035156,-1.1159332153914403,44.70000076293945,1.2499952316466079,44.060001373291016,0.0026583724746855886
10413,2014-05-30,45.9000015258789,46.06000137329102,45.11999893188477,45.33000183105469,2408500.0,0.016836556191995644,1.1123664855041067,1.2127621583013939,55.36481143427827,40.73608851385951,-1.3555734719700823,-0.9080839063647872,-1.1634097463574093,-2.575836944311739,22.081409830256067,0.94000244140625,-0.3579143439716148,0.9625009536743079,-0.1383481903338648,2.0633500976824806,0.412076381670218,1.5129255256783978,-3.7922431640624907,92.41707103651196,31.36446521738104,0.5504245720040868,5,-1.910001754760735,-1.910001754760735,-1.2200021743774343,-3.2150020599365163,-0.48000335693358664,4,-0.005010966215413082,1.8571139413945048,45.13999938964844,-3.823579570954217,44.61000061035156,-1.1159332153914403,44.70000076293945,-0.005010966215413082
10414,2014-06-02,45.47000122070313,45.90999984741211,45.43000030517578,45.86000061035156,906100.0,-0.009368198058410271,-1.0425459385754172,-0.684209821846846,49.799995269771856,42.71506623681046,-0.9730285598423478,-0.46407268746713726,-0.7217732215542654,-2.1261069732891045,21.857018709915604,0.4799995422363281,-0.42871264716845303,0.5085006713867273,-0.6178027911627524,1.634804133936207,-0.05465105988801611,1.0716524026614707,-3.1251082781982475,70.64678977434487,11.059560954512875,0.5631517312747412,6,-0.6700000762939524,-1.480001449584968,-0.8325023651123118,-2.655000686645515,-0.17000198364258523,0,0.007477460819444337,1.1123664855041067,45.9000015258789,1.8571139413945048,45.13999938964844,-3.823579570954217,44.61000061035156,0.007477460819444337
10415,2014-06-03,45.4000015258789,45.59000015258789,45.27999877929688,45.59000015258789,1003700.0,-0.0015394698250493777,2.263195936314098,0.48717672835403153,47.66734578127455,44.662891115192885,-0.7743965739324707,-0.39793580334026757,-0.6374870531120607,-2.0321135758129856,21.89660546617224,0.3100013732910085,-0.4623422380386799,0.4280008316039954,-0.7111146378452489,1.5671163010532396,-0.1415569031206232,0.997558566328614,-2.832202077526844,59.00623619838243,1.2051132507740618,0.5695577347246216,6,-0.6000003814697195,-1.410001754760735,-0.7600021362304616,-2.4550018310546804,-0.13000106811522727,1,0.014537441084355729,-1.0425459385754172,45.47000122070313,1.1123664855041067,45.9000015258789,1.8571139413945048,45.13999938964844,0.014537441084355729
10416,2014-06-04,45.72000122070313,45.790000915527344,45.18000030517578,45.290000915527344,965900.0,0.007048451190950544,1.1403541647147006,-2.2631758588149786,54.158216422708975,46.37454586693894,-0.9286884732155016,-0.6886613779469073,-0.9298382671353025,-2.3244185060543074,21.809586540900014,0.6100006103515625,-0.4562031816130485,0.707000541687016,-0.47925630303350175,1.8932573864075337,0.11387211932675712,1.3001289640472748,-2.94266965685474,78.88198610597755,17.34150706789137,0.5931284223602588,6,-0.7150001525878977,-1.730001449584968,-0.8625020980835032,-2.5400028228759837,-0.43000030517578836,2,0.010279907993375526,2.263195936314098,45.4000015258789,-1.0425459385754172,45.47000122070313,1.1123664855041067,45.9000015258789,0.010279907993375526
10417,2014-06-05,46.36999893188477,46.47000122070313,45.68999862670898,45.86999893188477,2023800.0,0.014216922437160884,1.2285642663295628,1.1627898724294976,62.641530890819524,48.92114242352997,-1.4138307569848791,-1.3238362389350868,-1.5463210601809436,-2.948089417954158,21.870720252979375,0.7800025939941548,-0.2996816020084765,1.3044982910156335,-0.023444013177304157,2.632440595208571,0.6405271389191682,1.9684694431120988,-3.3957071794698237,92.59243560943217,23.260132941082873,0.6639711520964676,6,-1.1599979400634837,-2.174999237060554,-1.3224983215332102,-3.05999946594239,-1.0999984741211009,3,-0.010782833977082351,1.1403541647147006,45.72000122070313,2.263195936314098,45.4000015258789,-1.0425459385754172,45.47000122070313,-0.010782833977082351
10418,2014-06-06,46.36999893188477,46.4900016784668,46.11000061035156,46.25,884900.0,0.0,1.1110910959702458,0.23999786376954546,61.996180903345156,52.002737280278566,-1.208578990931528,-1.301571310904741,-1.503410883581246,-2.912234368310628,21.54117050118915,0.3800010681152344,-0.11924024636510211,1.2479984283447365,-0.20177226967785344,2.6977691263673265,0.5231130793334415,1.9728837773560315,-3.116050422006772,90.83949459682242,15.743036498792762,0.7248853490112965,6,-1.0999984741211009,-2.164999008178718,-1.3224983215332102,-2.359998703002937,-2.2299995422363352,4,-0.015311604503498444,1.2285642663295628,46.36999893188477,1.1403541647147006,45.72000122070313,2.263195936314098,45.4000015258789,-0.015311604503498444
10419,2014-06-09,45.86000061035156,46.27999877929688,45.68000030517578,46.25,1294300.0,-0.010998454459366536,1.6666779695499796,-3.250023842069935,69.31332878734162,54.43067231746677,-0.4653343108924446,-0.7961637690440355,-0.958767761512874,-2.3750501385174587,20.957780553189234,0.6899986267089915,-0.00020826163932952113,0.7150001525878906,-0.767564925160805,2.1975652303365862,-0.02628238628645363,1.4562826914622349,-2.282446783614681,51.908365826172286,-24.733605886891496,0.7412825388743468,6,-0.3899993896484375,-1.6550006866455078,-0.8125,-1.5450000762939453,-1.2999992370605469,0,-0.009594470901662655,1.1110910959702458,46.36999893188477,1.2285642663295628,46.36999893188477,1.1403541647147006,45.72000122070313,-0.009594470901662655
10420,2014-06-10,45.6500015258789,45.959999084472656,45.4900016784668,45.75,1293800.0,-0.004579133922324119,-1.2380926430517711,0.25640674517784207,66.5979757683678,57.367536453241335,-0.11891080090765627,-0.6045593706247416,-0.7290673262085008,-2.1337008007879845,19.850173672209827,0.4699974060058594,0.1292408014689599,0.4970010757446204,-0.9950985741879492,1.98910072567719,-0.24904874922166442,1.2430509007109052,-1.7812029139690253,35.87791816754894,-41.8159738376355,0.7460498249662839,6,-0.18000030517577414,-1.4450016021728445,-0.6025009155273366,-1.2150020599365163,-1.9099998474121023,1,-0.007667081645549079,1.6666779695499796,45.86000061035156,1.1110910959702458,46.36999893188477,1.2285642663295628,46.36999893188477,-0.007667081645549079
10421,2014-06-11,45.43000030517578,45.68000030517578,45.290000915527344,45.599998474121094,572700.0,-0.004819303687830123,1.3636195496370278,1.7000076295108275,61.1814631233395,58.7467609312497,0.2566266929563241,-0.4219432066918074,-0.5018311138173388,-1.8919325632495543,18.498316219230592,0.3899993896484375,0.3062401887178723,0.2869998931884794,-1.1942809039733788,1.7682806903503376,-0.4536405053924497,1.0276402917694085,-1.2990813866102116,11.666608386606606,-64.35235184635053,0.7406403985809287,6,0.375,-1.2250003814697266,-0.3274993896484375,-0.9950008392333984,-1.4799995422363281,2,-0.003521898444580951,-1.2380926430517711,45.6500015258789,1.6666779695499796,45.86000061035156,1.1110910959702458,46.36999893188477,-0.003521898444580951
10422,2014-06-12,45.2599983215332,45.540000915527344,45.11999893188477,45.31999969482422,569700.0,-0.0037420643297511047,-1.4705987950050543,0.3529530562786105,60.54278635532131,59.322091478032256,0.4977883637059506,-0.2697074414355285,-0.31610428162044,-1.68400599429566,17.84682777078325,0.420001983642571,0.38582225150105387,0.11949806213378622,-1.3607643594583578,1.5997604837259303,-0.6206331486622858,0.8596292729298582,-0.8931711269775136,10.218913064058475,-63.712296986869326,0.7401312107960712,6,0.5450019836425781,-1.0549983978271484,-0.15749740600585938,-0.8249988555908203,-1.0999984741210938,3,0.0006628942798672099,1.3636195496370278,45.43000030517578,-1.2380926430517711,45.6500015258789,1.6666779695499796,45.86000061035156,0.0006628942798672099
10423,2014-06-13,45.31999969482422,45.52000045776367,45.11999893188477,45.29999923706055,466600.0,0.0013257042756553705,-1.105265271294525,-0.3333333333333333,63.519295738098876,60.846458196735256,0.38762445333716755,-0.32345227267724397,-0.3596816979450068,-1.710298636457992,17.931076156565663,0.40000152587889914,0.5148822284694106,0.16499938964843608,-1.3163864777322516,1.6463852570291237,-0.5756935440419042,0.9056923233387764,-0.7408550518774177,17.241447348948867,-52.849201115562565,0.7406929336903436,6,0.4850006103515625,-1.114999771118164,-0.217498779296875,-0.8850002288818359,-1.1800003051757812,4,-0.0011032488393034612,-1.4705987950050543,45.2599983215332,1.3636195496370278,45.43000030517578,-1.2380926430517711,45.6500015258789,-0.0011032488393034612
10424,2014-06-16,45.6500015258789,45.72999954223633,45.20000076293945,45.27999877929688,611200.0,0.007281593849886248,1.0,18.49971390425258,60.919543253820954,62.31892458257374,0.09592873684295711,-0.6447694282487859,-0.6787576472446233,-2.0078433663492277,18.21545192844821,0.529998779296875,0.5833614619683658,0.46850109100341086,-1.0291216141523378,1.9661237961591596,-0.2803102615744635,1.2173124435812852,-0.8797711793801,63.09553544261718,-3.861461771383432,0.7488113525778759,6,0.1549987792968821,-1.4450016021728445,-0.4350013732910085,-1.2150020599365163,-1.890003204345696,0,-0.03307781129808818,-1.105265271294525,45.31999969482422,-1.4705987950050543,45.2599983215332,1.3636195496370278,45.43000030517578,-0.03307781129808818
10425,2014-06-17,45.68999862670898,45.77000045776367,45.40999984741211,45.540000915527344,622600.0,0.0008761686635958554,1.3225742939764966,0.40539621007484633,62.55811869743136,63.252247057542895,0.11330942974061031,-0.5864579969145538,-0.6890856713904938,-2.007476400130315,16.095909451114146,0.3600006103515625,0.5608508178884435,0.4269983291625934,-0.988823255411738,1.8428199137369248,-0.2809124631245723,1.134909121449759,-0.7477911470133805,87.69205488456043,20.832667212450303,0.7079107922871671,6,0.11500167846680398,-1.4849987030029226,-0.47499847412108664,-1.2549991607665945,-2.159999847412095,1,-0.024731829445873488,1.0,45.6500015258789,-1.105265271294525,45.31999969482422,-1.4705987950050543,45.2599983215332,-0.024731829445873488
10426,2014-06-18,46.0099983215332,46.04999923706055,45.34000015258789,45.459999084472656,744500.0,0.00700371425787627,1.2539615261185217,3.6667175300731625,60.635683367081086,63.02937511046085,-0.18017555260396279,-0.7919045244299667,-0.9912051135780899,-2.291707340133634,13.997445458220337,0.7099990844726562,0.6115522823874784,0.6484981536865249,-0.6805181170414869,1.9775144244145366,-0.016009981677484575,1.3130062890505343,-0.9130114219604835,95.69882769879486,31.565929056185865,0.6645081353640074,6,-0.20499801635742188,-1.8049983978271484,-0.8749980926513672,-1.5749988555908203,-2.509998321533203,2,-0.04933702946918006,1.3225742939764966,45.68999862670898,1.0,45.6500015258789,-1.105265271294525,45.31999969482422,-0.04933702946918006
10427,2014-06-19,46.61000061035156,46.66999816894531,45.97000122070313,46.0,896600.0,0.013040693560241845,-1.0895488396456539,1.109093557314172,59.03306653103304,62.700140180203945,-0.8298175818311435,-1.281173524231093,-1.561795454489456,-2.8463405753430493,12.29845837003272,0.6999969482421804,0.7013008980889452,1.136500358581543,-0.21799690339842215,2.490997620561508,0.45925172759156396,1.813748989571522,-1.3737122328894316,96.12918786285786,34.104519627551355,0.6772486309899816,6,-0.7150020599365234,-2.31500244140625,-1.4375009536743164,-2.1750011444091797,-3.1500015258789062,3,-0.05706929441278219,1.2539615261185217,46.0099983215332,1.3225742939764966,45.68999862670898,1.0,45.6500015258789,-0.05706929441278219
10428,2014-06-20,46.43000030517578,46.61000061035156,46.209999084472656,46.61000061035156,1228400.0,-0.003861838721705646,3.4444538634340693,-0.2950821722490432,63.04346473996806,62.00348861938467,-0.715671522543488,-0.9797093372976775,-1.362572663481771,-2.6221960145261036,10.50765590845201,0.40000152587890625,0.7289821898278461,0.8475000381469755,-0.4417239532471058,2.136724029541057,0.20288804244993486,1.4921120338440161,-1.0900001525878906,83.67358589960841,21.800210364996232,0.6446119956970404,6,-0.5350017547607422,-2.1350021362304688,-1.2575006484985352,-1.9950008392333984,-3.1599998474121094,4,-0.0488908128977682,-1.0895488396456539,46.61000061035156,1.2539615261185217,46.0099983215332,1.3225742939764966,45.68999862670898,-0.0488908128977682
10429,2014-06-23,46.06999969482422,46.4000015258789,45.81999969482422,46.4000015258789,1187700.0,-0.0077536206759712956,2.5151431081519555,1.8333403975755127,58.438261497897635,61.096853700443525,-0.3606791654110424,-0.486338614632686,-0.9787545514734077,-2.205804910074626,8.51085908795404,0.6100006103515625,0.6401570445349947,0.3869995117187486,-0.700016299232324,1.4740153226698212,-0.1565083937567877,0.9305074171942849,-0.5703997802734406,54.88726548898468,-7.045213206974921,0.5435079054755363,6,-0.1750011444091797,-1.7750015258789062,-0.8975000381469727,-1.364999771118164,-3.279998779296875,0,-0.04189277877057618,3.4444538634340693,46.43000030517578,-1.0895488396456539,46.61000061035156,1.2539615261185217,46.0099983215332,-0.04189277877057618
10430,2014-06-24,45.65999984741211,46.02000045776367,45.59000015258789,45.93999862670898,760700.0,-0.00889949750657737,-1.0476294277929155,0.8484764414851773,49.26106708133468,59.77236525133189,0.05686841435617396,-0.0007699178732991641,-0.5353480552528964,-1.7421842610911114,6.994278586189423,0.4799995422363281,0.5395155045699696,-0.07100028991699503,-1.0551672918194157,0.9131667119854256,-0.5630837908682054,0.4210832110342153,1.0099983215332031,24.06016331517764,-34.252416777872845,0.4920835009512092,6,0.2349987030029297,-1.3650016784667969,-0.4825000762939453,-0.9549999237060547,-4.069999694824219,1,-0.04161194770539611,2.5151431081519555,46.06999969482422,3.4444538634340693,46.43000030517578,-1.0895488396456539,46.61000061035156,-0.04161194770539611
10431,2014-06-25,45.31999969482422,45.47999954223633,45.099998474121094,45.47999954223633,935500.0,-0.007446345898469375,3.7500178814104856,0.5714305177111861,36.0000244140376,57.04539170230036,0.42423712074629094,0.41650320785380046,-0.17616421069740085,-1.3507943675186453,5.848215180912946,0.5600013732910156,0.4274956546823532,-0.44650039672851705,-1.3034047094505041,0.41040391599347004,-0.8749525530895141,-0.018048240367519952,1.3283985137939425,14.012819329099099,-38.312734924335516,0.4284521563609944,6,0.5649986267089844,-0.21500015258789062,-1.392500877380371,-1.3500003814697266,-3.3600006103515625,2,-0.039496931323496076,-1.0476294277929155,45.65999984741211,2.5151431081519555,46.06999969482422,3.4444538634340693,46.43000030517578,-0.039496931323496076
10432,2014-06-26,45.2599983215332,45.27000045776367,45.0099983215332,45.25,702900.0,-0.0013239491106586954,16.331977113795297,-0.0624895691772167,35.43308269171074,53.924701363812794,0.5411457509055424,0.512217188039557,-0.0834185245565493,-1.2179941633736604,5.007253244984232,0.3100013732910156,0.3361575820579077,-0.5125017166137695,-1.3524484169128854,0.32744498368534636,-0.9324750667633239,-0.09252836646421514,1.3264638977050751,15.624977648290184,-30.51400636149173,0.41997335014955683,6,0.5799999237060547,-0.154998779296875,-1.3324995040893555,-1.289999008178711,-3.029998779296875,3,-0.038886398294359914,3.7500178814104856,45.31999969482422,-1.0476294277929155,45.65999984741211,2.5151431081519555,46.06999969482422,-0.038886398294359914
10433,2014-06-27,45.66999816894531,45.91999816894531,45.15999984741211,45.15999984741211,933900.0,0.009058768506782,-1.9803953834531351,51.008393742846245,47.43932483065242,52.426899316794064,0.20787448320838564,0.0886475719147981,-0.47167611690076683,-1.554786368757597,5.378423287804266,0.7599983215332031,0.30329619562078136,-0.09100170135498331,-0.9298956609654567,0.7478922582554901,-0.51044868116022,0.3284452784502534,0.8218762164306597,47.48189395166073,1.987076926372083,0.41944697980523554,6,0.1700000762939453,-0.3599987030029297,-1.7424993515014648,-1.6999988555908203,-3.859996795654297,4,-0.048390610314834936,16.331977113795297,45.2599983215332,3.7500178814104856,45.31999969482422,-1.0476294277929155,45.65999984741211,-0.048390610314834936
10434,2014-06-30,45.81000137329102,46.20000076293945,45.5,45.66999816894531,859400.0,0.003065539959686392,-1.9166726271368286,0.2745169904183604,52.19779356051693,51.27575207935913,0.10387791422803616,-0.025905853575309834,-0.5833486492348143,-1.6166715142176002,5.90591257685569,0.7000007629394531,0.29147068713344026,0.03200149536133523,-0.7957691996257239,0.8597721903483944,-0.3818838521321908,0.44588684285486124,0.5929604482543809,67.22700928348011,19.6682360311844,0.4138853474935284,6,0.029996871948235082,-0.5000019073486399,-1.882502555847175,-1.8400020599365305,-3.6100006103515696,0,-0.05544642740413164,-1.9803953834531351,45.66999816894531,16.331977113795297,45.2599983215332,3.7500178814104856,45.31999969482422,-0.05544642740413164
10435,2014-07-01,46.06000137329102,46.22999954223633,45.65999984741211,45.84000015258789,652700.0,0.005457323564844074,1.0357220708446866,1.5714013242145701,58.58309833681722,51.04768707599648,-0.09847322187612662,-0.23602628396600522,-0.797660199219898,-1.7891807392081205,6.307792058596499,0.5699996948242188,0.26887914824192904,0.24900150299072976,-0.5678709196749665,1.065873925656426,-0.15943470834211837,0.6574377143235779,0.2593826382536477,86.06573779923514,32.563711665227345,0.40843621133284685,7,-0.22000312805176492,-0.700002670288093,-2.132502555847175,-2.0900020599365305,-3.9200019836425852,1,-0.07099436301058959,-1.9166726271368286,45.81000137329102,-1.9803953834531351,45.66999816894531,16.331977113795297,45.2599983215332,-0.07099436301058959
10436,2014-07-02,46.18999862670898,46.22999954223633,45.95000076293945,46.09000015258789,742600.0,0.0028223458432925508,2.1110922731318613,0.45453599667078115,62.80990432794155,51.467335720097424,-0.2237857551342799,-0.3467870855664543,-0.8997164044647405,-1.8449347207116844,6.817616825333478,0.279998779296875,0.24623328086031648,0.35549888610839275,-0.4772387753532499,1.1882365475700354,-0.060869944622432115,0.7718677168392176,0.05082224343500741,96.72123971283429,36.185017280758174,0.41636883073082226,7,-0.37999916076659446,-0.6299991607665945,-2.2649993896484304,-2.219999313354485,-3.5200004577636648,2,-0.09958862547922176,1.0357220708446866,46.06000137329102,-1.9166726271368286,45.81000137329102,-1.9803953834531351,45.66999816894531,-0.09958862547922176
10437,2014-07-03,45.86999893188477,46.06999969482422,45.63000106811523,45.86999893188477,585800.0,-0.00692790007227162,1.1999847412692586,0.0,57.069393110603706,50.80354998350139,-0.022120410095467946,-0.06974249753431394,-0.5613656108092968,-1.4570679925426973,6.2456730519937835,0.55999755859375,0.20557838155063735,0.06049919128418679,-0.733676696644487,0.8546750792128606,-0.3365887526801501,0.4575871352485237,0.3600006103515554,66.35507354881098,0.3282109840607603,0.3970879439643385,7,-0.16499900817871804,-0.3099994659423899,-2.0374994277954173,-1.8999996185302805,-2.7099990844726634,3,-0.08524089684890379,2.1110922731318613,46.18999862670898,1.0357220708446866,46.06000137329102,-1.9166726271368286,45.81000137329102,-0.08524089684890379
10438,2014-07-07,45.65999984741211,45.93000030517578,45.540000915527344,45.75,818100.0,-0.004578135804722883,-1.363646872507427,-100.0,50.13260371776111,49.88069911904177,0.07506117533985446,0.0888956774476668,-0.3331429557719474,-1.1837257968107338,5.564770870367205,0.3899993896484375,0.1471269022123849,-0.11399993896484517,-0.8649829872324517,0.6369831093027614,-0.489491463098652,0.26149158516896165,0.5699996948242188,21.91780106080004,-42.64243775603481,0.3754915241338039,7,-0.04000091552734375,0.17999839782714844,-1.892500877380371,-1.6900005340576172,-2.5400009155273366,0,-0.07512046247565163,1.1999847412692586,45.86999893188477,2.1110922731318613,46.18999862670898,1.0357220708446866,46.06000137329102,-0.07512046247565163
10439,2014-07-08,45.41999816894531,46.0,45.36000061035156,45.72000122070313,1285900.0,-0.0052562785648015975,-2.0476294277929155,3.333361590302287,46.59949476945141,49.58496886216585,0.23821460342911394,0.3101445900786928,-0.07958746130383076,-0.880494832793211,5.572781491996745,0.6399993896484375,0.040887650525149866,-0.3320014953613253,-1.0980061270950117,0.4340031363723611,-0.715003811228172,0.05100082050552146,0.7368013000488247,6.896279569420999,-52.47677224398615,0.3830023158668432,7,0.20000076293945312,0.4200000762939453,-1.4299983978271484,-1.4299983978271484,-2.0499992370605398,1,-0.07948033776281682,-1.363646872507427,45.65999984741211,1.1999847412692586,45.86999893188477,2.1110922731318613,46.18999862670898,-0.07948033776281682
10440,2014-07-09,45.29999923706055,45.63000106811523,45.2599983215332,45.52000045776367,740800.0,-0.00264198451612474,-1.4666598850515777,0.7333299425257952,40.58357719036225,50.0942525039797,0.33724174109196525,0.4243335843396068,0.028994223110700545,-0.6990788832025032,5.92179181841032,0.37000274658202414,-0.08073921208231383,-0.4345003128051772,-1.225888219700657,0.3568875940903027,-0.8301942662529171,-0.03880635935743726,0.7879921630859315,4.12380053484348,-48.561808674774745,0.3956939534477404,7,0.31999969482421875,0.5399990081787109,-0.904998779296875,-1.3099994659423828,-1.5799980163574148,2,-0.06843263855035442,-2.0476294277929155,45.41999816894531,-1.363646872507427,45.65999984741211,1.1999847412692586,45.86999893188477,-0.06843263855035442
10441,2014-07-10,45.27000045776367,45.33000183105469,44.88000106811523,44.93000030517578,577700.0,-0.0006622247196934605,-1.0454643974926618,-1.5454466638923567,29.0625026077025,49.386410272423234,0.40163888906806733,0.46560266725276733,0.05601834614576262,-0.6397869470460407,6.384309644587313,0.45000076293946023,-0.1670783591590208,-0.4564990997314453,-1.2639199461169852,0.3509217466540946,-0.8602095229242153,-0.05278867653867536,0.7533113576660071,32.77309577465732,-13.82163354327065,0.40371042319277073,7,0.2849998474121094,0.5049991607666016,-0.875,-1.2800006866455078,-1.7999992370605398,3,-0.0691407341830157,-1.4666598850515777,45.29999923706055,-2.0476294277929155,45.41999816894531,-1.363646872507427,45.65999984741211,-0.0691407341830157
10442,2014-07-11,45.290000915527344,45.47999954223633,45.1500015258789,45.29999923706055,692000.0,0.00044180378973779355,-1.2758711408689078,-0.029406814841409643,31.250015685428025,47.587598145176074,0.4317443961553096,0.47217377090650814,0.030312890400658432,-0.6339126988436163,6.527457390103275,0.329998016357429,-0.18147473344643572,-0.43799877166748047,-1.2418739470521345,0.36587640371717356,-0.839936359359811,-0.0360611839751499,0.6418460401171799,36.607164144536696,-5.078511568499067,0.4019375876923283,7,0.2649993896484375,0.4849987030029297,-0.7925004959106445,-1.3000011444091797,-1.4300003051757812,4,-0.057849474356795216,-1.0454643974926618,45.27000045776367,-1.4666598850515777,45.29999923706055,-2.0476294277929155,45.41999816894531,-0.057849474356795216
10443,2014-07-14,45.27000045776367,45.56999969482422,45.15999984741211,45.43999862670898,571000.0,-0.0004416086853470391,-1.1025666105872687,17.00267073635946,35.185203499913044,45.69731036066454,0.4347576579122219,0.5146212506035184,0.05360734504987619,-0.5926812841093891,6.618438434334342,0.4099998474121094,-0.10836202155764596,-0.4554992675781264,-1.2650081463433125,0.35400961118705965,-0.8602537069607195,-0.05074482819553339,0.5776988268785104,34.82140728403555,-4.979782615570066,0.4047544393825923,7,0.2849998474121094,0.5049991607666016,-0.567500114440918,-1.0750007629394531,-1.1599998474121094,0,-0.046609246499128454,-1.2758711408689078,45.290000915527344,-1.0454643974926618,45.27000045776367,-1.4666598850515777,45.29999923706055,-0.046609246499128454
10444,2014-07-15,44.13999938964844,44.86999893188477,44.04999923706055,44.5099983215332,2055500.0,-0.0249613663947168,-1.9818212083590796,2.1764877479580838,27.7777839744883,42.274497653739104,1.4560791001724596,1.6081469766875358,1.1806095479081335,0.5499599896842824,7.599215773705212,1.220001220703125,-0.05150541612757564,-1.510000228881836,-2.5867206863323347,-0.4332797714313372,-2.048360457607089,-0.971640000156583,1.6302840376715864,5.696205587800734,-34.60502489656604,0.5383602287252496,7,1.0,1.2199993133544922,0.5975008010864258,0.06500053405761719,0.0800018310546946,1,-0.023108302489076915,-1.1025666105872687,45.27000045776367,-1.2758711408689078,45.290000915527344,-1.0454643974926618,45.27000045776367,-0.023108302489076915
10445,2014-07-16,44.560001373291016,44.75,43.91999816894531,44.13999938964844,2631500.0,0.009515224047354165,1.075006556517178,-1.135143773261988,39.14289295426179,39.64482972333023,0.8950500661805378,1.1585471414778823,0.7559798428109872,0.14053834088231554,8.751215854532274,0.8300018310546875,-0.07344249876907583,-1.0334983825683608,-2.214885127562006,0.14788836242528447,-1.6241917550651834,-0.44280501007153816,1.0382536350030591,38.78803712043798,-4.638627107253157,0.5906933724968212,7,0.43499755859375,0.7349967956542969,0.2774991989135742,-0.35500144958496094,-0.1100006103515625,2,-0.026705619495773214,-1.9818212083590796,44.13999938964844,-1.1025666105872687,45.27000045776367,-1.2758711408689078,45.290000915527344,-0.026705619495773214
10446,2014-07-17,43.7400016784668,44.459999084472656,43.70000076293945,44.43999862670898,1545100.0,-0.018402146982780865,1.0540554473003207,-1.6666515290505821,32.15967276003053,36.87708301771099,1.4873844282963447,1.897026272123739,1.571076838148116,0.9631044393603503,9.663377118274491,0.8600006103515625,-0.15397831371788584,-1.7399982452392564,-3.1641356111473726,-0.31586087933114015,-2.452066928193318,-1.0279295622851947,1.656862509105423,2.139087613650504,-42.95348344899905,0.712068682954059,7,1.1099987030029297,1.444997787475586,1.097498893737793,0.4649982452392578,0.26999664306640625,3,-0.000457257818842538,1.075006556517178,44.560001373291016,-1.9818212083590796,44.13999938964844,-1.1025666105872687,45.27000045776367,-0.000457257818842538
10447,2014-07-18,43.95000076293945,43.959999084472656,43.47999954223633,43.86999893188477,3019900.0,0.004801076278331262,8.60013733119707,-0.11428882833786567,28.817773100755815,34.5087685047104,1.0911368893051545,1.5573764367408032,1.3449743110223338,0.7609107347904853,9.813449109460397,0.4799995422363281,-0.2888374136255223,-1.3969991683959933,-2.8726977752188674,0.07869943842688087,-2.1348484718074303,-0.6591498649845562,1.2093025451841797,22.48809504253661,-21.380960101299767,0.7378493034114368,7,0.7899990081787109,1.1249980926513672,1.0549993515014648,0.25499916076660156,0.31999969482421875,4,-0.010921491101339775,1.0540554473003207,43.7400016784668,1.075006556517178,44.560001373291016,-1.9818212083590796,44.13999938964844,-0.010921491101339775
10448,2014-07-21,44.15999984741211,44.34000015258789,43.52999877929688,43.650001525878906,1643000.0,0.004778136082530748,-1.1599926758185246,6.374833110814985,30.024181317392063,32.667067010037144,0.7219024308609789,1.231747288209597,1.1235589432418749,0.5710347171014831,9.704035136305219,0.8100013732910085,-0.4619234418080822,-1.0735000610351548,-2.5476595597921445,0.4006594377218349,-1.8105798104136497,-0.33642031165666,0.7306148581695524,48.920906745704784,7.675736456262413,0.7370797493784932,7,0.3950004577636719,0.9149990081787109,0.8450002670288086,0.04500007629394531,0.29000091552734375,0,-0.006793461007634671,8.60013733119707,43.95000076293945,1.0540554473003207,43.7400016784668,1.075006556517178,44.560001373291016,-0.006793461007634671
10449,2014-07-22,44.13999938964844,44.27999877929688,44.04999923706055,44.04999923706055,974600.0,-0.0004529089183147317,-4.111092273132019,0.17647146821449142,25.384575507085827,30.978289045228653,0.6048468981599058,1.1591748402082374,1.1265172691433207,0.6131622741030043,10.294656562053211,0.22999954223633523,-0.603029973693566,-0.9970005035400362,-2.4931155438001156,0.49911453672004313,-1.745058023670076,-0.24894298340999654,0.5249168897979715,51.9684731904975,15.715633461869778,0.7480575201300403,7,0.38500022888183594,0.9349994659423828,0.8650007247924805,0.06500053405761719,0.45999908447265625,1,-0.0006796279952806517,-1.1599926758185246,44.15999984741211,8.60013733119707,43.95000076293945,1.0540554473003207,43.7400016784668,-0.0006796279952806517
10450,2014-07-23,43.7599983215332,44.2599983215332,43.7599983215332,44.08000183105469,732400.0,-0.008608995771856587,-2.1249657277051273,-3.555588522019243,20.722898654101797,30.051666383717468,0.8307927303508933,1.4646263252457317,1.481807770125286,1.0104313008218924,11.428920661646877,0.5,-0.7173907384460847,-1.2820014953613281,-2.8763543653268755,0.31235137460421925,-2.079177930344102,-0.48482506037855444,0.7153312799595923,28.5713173557129,-0.03132661868628617,0.7971764349827725,7,0.7650012969970703,1.3150005340576172,1.2450017929077148,0.44500160217285156,1.0100021362304688,2,0.0105119496529682,-4.111092273132019,44.13999938964844,-1.1599926758185246,44.15999984741211,8.60013733119707,43.95000076293945,0.0105119496529682
10451,2014-07-24,43.52999877929688,43.97999954223633,43.400001525878906,43.849998474121094,1526400.0,-0.005255931239904643,-1.000013154260007,0.9999880792017611,21.182273878258584,28.933028405143084,0.8806236913933745,1.6376086902667168,1.679401362810772,1.2610075163313397,12.456099725198513,0.5799980163574219,-0.814223242070824,-1.4225009918212805,-3.146814624486872,0.3018126408443109,-2.28465780815408,-0.5603441754884813,0.7860780127148814,13.829515248666624,-9.584705598839037,0.8621568163327973,7,0.9550018310546804,1.5050010681152273,1.4750013351440359,0.6750011444091726,1.2900009155273366,3,0.021134895691293565,-2.1249657277051273,43.7599983215332,-4.111092273132019,44.13999938964844,-1.1599926758185246,44.15999984741211,0.021134895691293565
10452,2014-07-25,43.5,43.68000030517578,43.45000076293945,43.47000122070313,972900.0,-0.000689151852472647,-5.571444141689374,-0.0937462747061287,22.164958082584235,27.486334469884326,0.704046678943179,1.6116208488668775,1.6862935885541859,1.2962889168493135,13.40738608685983,0.22999954223632812,-0.8867378235923695,-1.364499855041501,-3.198867301732818,0.46986759164981606,-2.2816835783871596,-0.4473161316958425,0.7599983215332031,10.63815108658158,-12.429771284559195,0.9171837233456587,7,0.6350002288818359,1.5349998474121094,1.505000114440918,0.7049999237060547,1.1399993896484375,4,0.011724099345590933,-1.000013154260007,43.52999877929688,-2.1249657277051273,43.7599983215332,-4.111092273132019,44.13999938964844,0.011724099345590933
10453,2014-07-28,43.459999084472656,43.810001373291016,43.25,43.560001373291016,845900.0,-0.0009195612764906214,-1.1538495396691486,-3.333545269583699,23.369579865034368,26.996534013278335,0.5143921866220538,1.5574144583715537,1.7112734308482658,1.344746627962543,14.798290613986772,0.5600013732910156,-0.9293624985045739,-1.2940008163452177,-3.189307137827562,0.6013055051371268,-2.2416539770863864,-0.346347655604049,0.6451998138427726,20.388284791561592,-4.530046775548978,0.9476531607411722,7,0.5400009155273438,1.470001220703125,1.6349992752075195,0.8349990844726562,1.0100021362304759,0,0.018637859879302443,-5.571444141689374,43.5,-1.000013154260007,43.52999877929688,-2.1249657277051273,43.7599983215332,0.018637859879302443
10454,2014-07-29,43.27000045776367,43.7599983215332,43.2400016784668,43.52999877929688,1053700.0,-0.004371804664323298,-2.25002086189426,2.5999237078009485,22.933349609375,25.195473641624247,0.6347545492951099,1.6309873703313542,1.8808320638732,1.5431410625121202,15.877890344219695,0.5199966430664062,-1.0018115888935526,-1.356999397277832,-3.294301849156817,0.5803030546011527,-2.325650623217328,-0.3883481713383361,0.664158660888674,2.941066473188574,-23.591117464769,0.9686512259394937,7,0.5799999237060547,1.5500011444091797,1.824997901916504,1.0249977111816406,0.9799995422363281,1,0.027270633064300442,-1.1538495396691486,43.459999084472656,-5.571444141689374,43.5,-1.000013154260007,43.52999877929688,0.027270633064300442
10455,2014-07-30,42.790000915527344,43.43999862670898,42.72999954223633,43.29999923706055,1078300.0,-0.011093125425428618,-1.2539615261184993,1.9615446689261022,20.47620128882248,23.897310144823354,0.9356715495386609,1.9536082921815776,2.3685646650754606,2.0257967382370197,17.163934535089513,0.7099990844726491,-1.119926572702333,-1.6734989166259737,-3.653070659548881,0.30607282629693344,-2.6632847880874237,-0.6837130451645237,1.0200004577636719,4.80010986328125,-20.077521815429492,0.9897858714614534,7,0.7449989318847656,1.6899986267089844,2.304997444152832,1.5049972534179688,1.75,2,0.04229954475034736,-2.25002086189426,43.27000045776367,-1.1538495396691486,43.459999084472656,-5.571444141689374,43.5,0.04229954475034736
10456,2014-07-31,41.59000015258789,42.599998474121094,41.5099983215332,42.56999969482422,1480500.0,-0.02804395272877891,1.096159982980534,1.9215740539893638,15.61338263604037,22.430155648743856,2.0099945219975908,2.942165291002169,3.56315858537576,3.2221413549285813,18.86147419519976,1.2800025939941406,-1.1503464378845862,-2.6434997558593736,-4.835929236370312,-0.45107027534843525,-3.7397144961148427,-1.5472850156039044,2.1699981689453125,3.4783358654043903,-19.092896410463513,1.0962147402554678,7,1.3349990844726562,2.279998779296875,3.504998207092285,2.704998016357422,1.7999992370605469,3,0.07646069472250083,-1.2539615261184993,42.790000915527344,-2.25002086189426,43.27000045776367,-1.1538495396691486,43.459999084472656,0.07646069472250083
10457,2014-08-01,41.959999084472656,42.08000183105469,41.38999938964844,41.52000045776367,1121200.0,0.00889634360488789,1.0294066498746206,-0.4489784002397811,21.116914155989832,21.44045929747694,1.484096798701998,2.386580921623448,3.1813023033701313,2.8545924717965363,21.234217501843826,0.69000244140625,-1.2621832836655997,-2.078000831604001,-4.351802210740615,0.19580054753261322,-3.214901521172308,-0.9411001420356939,1.479999542236321,23.553687091043507,2.427424449926633,1.1369006895683065,8,0.875,1.8500003814697266,3.5349998474121094,2.3349990844726562,1.2600021362304759,4,0.06816016855943907,1.096159982980534,41.59000015258789,-1.2539615261184993,42.790000915527344,-2.25002086189426,43.27000045776367,0.06816016855943907
10458,2014-08-04,42.22999954223633,42.2599983215332,41.86000061035156,42.0099983215332,620900.0,0.0064347107639377565,1.8571389645776566,0.5000043348967861,30.39014100283478,21.996633241449047,1.0186579417034665,1.9462217440716998,2.9062059676193144,2.5792163554719707,23.74554909937576,0.3999977111816406,-1.269038923971003,-1.636500358581543,-3.9126030688140148,0.6396023516509288,-2.7745517136977753,-0.4984490034653106,0.7999992370605398,35.443060386523975,11.854213935086754,1.1380513551162343,8,0.5949993133544922,1.5799999237060547,3.242499351501465,2.0649986267089844,1.1899986267089844,0,0.05706843176736842,1.0294066498746206,41.959999084472656,1.096159982980534,41.59000015258789,-1.2539615261184993,42.790000915527344,0.05706843176736842
10459,2014-08-05,41.810001373291016,42.2400016784668,41.75,42.099998474121094,1112000.0,-0.00994549309727677,-1.390252979651839,-1.3181613261201277,21.765885449304434,22.11252066313823,1.1995319358789374,2.1944096167563245,3.3222479379311807,2.994375758575501,26.279842547200705,0.4900016784667969,-1.2963578601220007,-1.8759986877441435,-4.205321260699158,0.45332388521087097,-3.040659974221647,-0.7113374012666398,0.8919975280761676,20.48790926599622,-1.1296657027363501,1.1646612864775057,8,0.8749980926513672,1.9999980926513672,3.7649974822998047,2.484996795654297,2.309997558593757,1,0.06362113752790677,1.8571389645776566,42.22999954223633,1.0294066498746206,41.959999084472656,1.096159982980534,41.59000015258789,0.06362113752790677
10460,2014-08-06,42.20000076293945,42.5099983215332,41.65999984741211,41.72000122070313,1669300.0,0.009327897078175607,-1.833317438822026,-1.6551873824337766,32.657627083694905,23.387559908186713,0.6313711819332681,1.6445765305514755,2.9121103585583796,2.6012773114332646,28.570546839502782,0.8499984741210938,-1.3443191700199293,-1.3309993743896484,-3.620333149181917,0.9583344004026202,-2.4756662617857828,-0.18633248699351412,-0.8100013732910156,66.94231290629709,41.09030318735332,1.1446668873961325,8,0.39999961853027344,1.6099987030029297,3.374998092651367,2.0949974060058594,1.2000007629394531,2,0.04857818009474735,-1.390252979651839,41.810001373291016,1.8571389645776566,42.22999954223633,1.0294066498746206,41.959999084472656,0.04857818009474735
10461,2014-08-07,42.13999938964844,42.47999954223633,42.0,42.38000106811523,815700.0,-0.0014218334646028952,1.181822910796494,-0.5000039736467672,28.904398642358103,24.136386637050474,0.5291072164371826,1.5368584801710128,2.95376253289578,2.660354001287331,30.380898154492247,0.4799995422363281,-1.386893439491125,-1.2345006942748995,-3.4500390753309063,0.9810376867811073,-2.342269884802903,-0.12673150374689612,-0.7276000213623064,66.96434957646602,39.00609640924755,1.1077691905280016,8,0.46000099182128906,1.6700000762939453,3.4599990844726562,2.154998779296875,1.3600006103515625,3,0.056953050798298266,-1.833317438822026,42.20000076293945,-1.390252979651839,41.810001373291016,1.8571389645776566,42.22999954223633,0.056953050798298266
10462,2014-08-08,42.66999816894531,42.70000076293945,42.09000015258789,42.22999954223633,665600.0,0.012577095087169532,1.439983825806993,-1.8333147897958104,33.839449955026254,25.29970553593846,-0.14640483970010365,0.8437722117662432,2.394108807203594,2.1248388439531354,32.39924566176632,0.6100006103515625,-1.3655351243671063,-0.5735017776489286,-2.6151655884662546,1.4681620331683973,-1.5943336830575916,0.44733012775973435,-1.235646821594237,97.11513773245791,68.84218340205372,1.0208319054086619,8,-0.09499931335449219,1.0600013732910156,3.0150012969970703,1.625,0.9300003051757812,4,0.01687371107569291,1.181822910796494,42.13999938964844,-1.833317438822026,42.20000076293945,-1.390252979651839,41.810001373291016,0.01687371107569291
10463,2014-08-11,43.15999984741211,43.29999923706055,42.66999816894531,42.66999816894531,979800.0,0.011483517682065791,-1.571424122817261,1.1136436541445949,40.354331447760785,27.235370184647994,-0.7637534595090614,0.19772710396044602,1.8550337349993526,1.6381815926050791,34.267598908928,0.6300010681152344,-1.325238461223428,0.02199993133545064,-1.7831109775717238,1.827110840242625,-0.880555523118133,0.9245553857890343,-1.675022523437498,91.46344867369439,63.453667624977314,0.9025554544535858,8,-0.7450008392333984,0.5349998474121094,2.4724998474121094,1.1349983215332031,-0.060001373291015625,0,0.001390207912491892,1.439983825806993,42.66999816894531,1.181822910796494,42.13999938964844,-1.833317438822026,42.20000076293945,0.001390207912491892
10464,2014-08-12,43.11999893188477,43.20000076293945,42.959999084472656,43.04999923706055,445500.0,-0.0009268052749943356,1.0869406574451852,0.14285603070432976,43.248948543412794,29.76567543515803,-0.8350861230924806,0.16589983392101004,1.8583469714941572,1.6709496750397577,34.69704673576296,0.24000167846679688,-1.2982636988312635,0.03299903869629617,-1.7094627203111799,1.7754607977037722,-0.8382318408074383,0.9042299182000306,-1.526120293125004,89.02436755087083,58.56223323845796,0.8712308795037377,8,-0.7749996185302805,0.575000762939446,2.609999656677239,1.1749992370605398,0.2800025939941335,1,0.006957310864836419,-1.571424122817261,43.15999984741211,1.439983825806993,42.66999816894531,1.181822910796494,42.13999938964844,0.006957310864836419
10465,2014-08-13,43.36999893188477,43.459999084472656,43.13000106811523,43.25,491300.0,0.005797773798531747,1.1999923705861135,1.7142779291552408,48.31932874126967,33.399669446850176,-1.1109942455834272,-0.18743305555646117,1.5760645384763805,1.4166938411092858,34.82581816082041,0.3400001525878835,-1.2784693306354455,0.34249916076660725,-1.2641561730251638,1.9491544945583783,-0.46082850612927473,1.1458268276624892,-1.6737530572269605,93.83560212160057,58.738571310251814,0.8033276668958852,8,-0.9449996948242259,0.1400012969970632,2.359999656677239,0.9249992370605398,-0.3099975585937571,2,0.017293060144592642,1.0869406574451852,43.11999893188477,-1.571424122817261,43.15999984741211,1.439983825806993,42.66999816894531,0.017293060144592642
10466,2014-08-14,43.72000122070313,43.88999938964844,43.52999877929688,43.56999969482422,653300.0,0.008070147508374648,-2.130394400769694,1.2500238420701126,52.1653655650106,36.84949738118581,-1.2595353665512974,-0.5681393555152425,1.1868651550658882,1.0690582462766187,34.446575992912166,0.5200004577636648,-1.2340355181406082,0.6935014724731516,-0.911310420513793,2.2983133654600962,-0.10890447402032066,1.495907418966624,-1.8826550892601333,90.55565327778041,50.20160533760182,0.8024059464934732,8,-0.9450016021728587,-0.24000167846680398,2.0099973678588796,0.5749969482421804,-0.9300003051757884,3,-0.007319297481462428,1.1999923705861135,43.36999893188477,1.0869406574451852,43.11999893188477,-1.571424122817261,43.15999984741211,-0.007319297481462428
10467,2014-08-15,43.47000122070313,43.959999084472656,43.18000030517578,43.77999877929688,850000.0,-0.005718206610699106,1.328360928283545,-2.0666293677838397,50.09453813326495,39.0388748401225,-0.8636368744260494,-0.3751791471975494,1.3730003045248367,1.3188775340653294,33.97757162297456,0.779998779296875,-1.130280060354174,0.4675014495849652,-1.0929013466107165,2.027904245780647,-0.3126999485128792,1.2477028476828096,-1.4273897634395922,62.01569643311329,18.3456206134054,0.7802013980978414,8,-0.6600017547607493,0.00999832153319602,2.1949987411498952,0.8249969482421804,-0.8899993896484446,4,0.0006901030240271666,-2.130394400769694,43.72000122070313,1.1999923705861135,43.36999893188477,1.0869406574451852,43.11999893188477,0.0006901030240271666
10468,2014-08-18,43.86000061035156,44.2400016784668,43.66999816894531,43.7400016784668,1037200.0,0.008971690331186055,-3.3845420267316126,-0.3870963772396141,55.373405939947396,42.77304378352728,-1.1154015997706352,-0.8314341621926502,0.9223511364473538,0.9352745624688126,34.08347047712405,0.7700004577636648,-0.8391074839161803,0.8725008010864244,-0.646264036109379,2.3912656382822277,0.11311838248852268,1.631883219684326,-1.5873026378229298,70.31247671698281,20.602706600107602,0.7593824185979003,8,-0.9099998474121094,-0.3800010681152344,1.8049993515014648,0.43499755859375,-0.8899993896484304,0,-0.005928001199550947,1.328360928283545,43.47000122070313,-2.130394400769694,43.72000122070313,1.1999923705861135,43.36999893188477,-0.005928001199550947
10469,2014-08-19,44.11000061035156,44.22000122070313,43.849998474121094,43.90999984741211,429700.0,0.005699954321044753,-1.3124918044512706,1.6666878596178911,62.547520520307124,46.09414305426197,-1.122924126610144,-1.1423665557367713,0.6297971984634074,0.6915929046059404,34.19509223694083,0.37000274658203836,-0.5736470096157191,1.1240007400512724,-0.39002347342084676,2.6380249535233915,0.36698863331521636,1.8810128467873284,-1.5618801189915885,88.28819850161531,31.538690064305094,0.7570121067360588,8,-0.9899997711181641,-0.9800014495849609,1.5549993515014648,0.18499755859375,-1.7299995422363352,1,-0.02289735031183482,-3.3845420267316126,43.86000061035156,1.328360928283545,43.47000122070313,-2.130394400769694,43.72000122070313,-0.02289735031183482
10470,2014-08-20,44.22000122070313,44.33000183105469,43.97000122070313,44.099998474121094,575200.0,0.0024937793885624338,1.117625939638688,0.6000114440481769,81.53476998850117,51.94196209272231,-1.023931854467726,-1.2818595189727233,0.48441343072902754,0.5820679010919179,33.892070648226145,0.3600006103515554,-0.3955521125157446,1.2110012054443402,-0.3652291318562675,2.787231542744948,0.4228860367940399,1.9991163740946405,-1.435017363148205,90.43474222632133,25.833644682421564,0.7881151686503031,8,-1.010000228881843,-1.1500015258789134,1.0299978256225515,0.0749969482421804,-1.6000022888183594,2,-0.018543637996109252,-1.3124918044512706,44.11000061035156,-3.3845420267316126,43.86000061035156,1.328360928283545,43.47000122070313,-0.018543637996109252
10471,2014-08-21,44.45000076293945,44.59000015258789,44.310001373291016,44.31999969482422,476700.0,0.005201255899754287,-2.7333740240583912,1.0833174391251186,80.893301187667,57.17016778523794,-0.9966017690510611,-1.5171878702730055,0.22806620382451115,0.34877674754707755,33.02640016091766,0.3699989318847585,-0.1095290314679005,1.395000648498538,-0.2948519219795358,3.084853218976612,0.5500743632594975,2.2399269337375785,-1.4178140296245658,90.07096419865647,19.439996682508877,0.8449262852390372,8,-0.8200016021728516,-1.460000991821289,0.6949977874755859,-0.15500259399414062,-1.6000022888183594,3,-0.031271076845680534,1.117625939638688,44.22000122070313,-1.3124918044512706,44.11000061035156,-3.3845420267316126,43.86000061035156,-0.031271076845680534
10472,2014-08-22,44.0099983215332,44.68999862670898,43.95000076293945,44.45000076293945,662200.0,-0.009898817409540017,-1.6428610354223179,-3.3846063558202997,71.19043856255105,60.59640190910352,-0.387254959942382,-1.0930603747136018,0.6415453721044884,0.7880050505434397,32.29941562695121,0.7399978637695241,0.0818088532956267,0.9294982910156264,-0.803469949667182,2.662466531698435,0.06301417067422221,1.7959824113570306,-0.6974051727491783,33.33333333333356,-40.02407338053204,0.8664841203414038,8,-0.1849994659423828,-0.9699993133544922,1.0075016021728516,0.2849998474121094,-1.279998779296875,4,-0.027720914622460624,-2.7333740240583912,44.45000076293945,1.117625939638688,44.22000122070313,-1.3124918044512706,44.11000061035156,-0.027720914622460624
10473,2014-08-25,44.27000045776367,44.29999923706055,43.90999984741211,44.22000122070313,1481100.0,0.005907797004010673,6.091104560430033,-0.11363399916769089,80.44546882907937,64.72934860751091,-0.5288604979345592,-1.3589414540210498,0.3555600383136195,0.5285731717483486,31.330889664339956,0.3899993896484375,0.31919594757973613,1.1490003585815458,-0.6576066099182256,2.9556073270813172,0.24569687433165655,2.052303842831435,-0.6819262133946538,50.000227065272604,-28.80369517049585,0.9033034842498863,8,-0.3600006103515696,-1.230001449584961,0.6374988555908203,0.024997711181640625,-2.0499992370605398,0,-0.03817480481666924,-1.6428610354223179,44.0099983215332,-2.7333740240583912,44.45000076293945,1.117625939638688,44.22000122070313,-0.03817480481666924
10474,2014-08-26,44.45000076293945,44.58000183105469,44.22000122070313,44.22000122070313,517500.0,0.004065965740106758,-2.130446320468511,4.600061036088098,79.37329559149585,68.17978936864716,-0.5591616739465195,-1.52415039913717,0.14049386461090307,0.34540547393275034,30.124764551467976,0.3600006103515554,0.5199615151316479,1.270000648498538,-0.6316666603815833,3.1716679573786593,0.31916699405847737,2.2208343029385986,-0.641541642102446,69.23099495285481,-10.615912791024954,0.950833654440061,8,-0.5150012969970703,-1.4100017547607422,0.36499881744384766,-0.15500259399414062,-2.3500022888183594,1,-0.03329582715036272,6.091104560430033,44.27000045776367,-1.6428610354223179,44.0099983215332,-2.7333740240583912,44.45000076293945,-0.03329582715036272
10475,2014-08-27,44.599998474121094,44.61000061035156,44.38000106811523,44.41999816894531,550600.0,0.003374526627830887,1.2999427808507291,0.7826115801171191,81.37749293016985,71.42558129810931,-0.5770148039063301,-1.6143642690201858,-0.044839134216204,0.20202200779088741,28.2914223453426,0.22999954223633523,0.6705096512898763,1.3294984817504911,-0.6640753806561221,3.3230723441571044,0.33271155054718093,2.3262854129538013,-0.6899986267089844,88.46150084119178,6.6964914921963725,0.9967869312033074,8,-0.6649990081787109,-1.5599994659423828,0.20000076293945312,-0.30500030517578125,-2.1499977111816406,2,-0.04977572829501342,-2.130446320468511,44.45000076293945,6.091104560430033,44.27000045776367,-1.6428610354223179,44.0099983215332,-0.04977572829501342
10476,2014-08-28,44.77000045776367,44.77999877929688,44.45000076293945,44.4900016784668,756100.0,0.0038117037995242242,1.200020345362472,1.5555461365659307,79.4943395822061,74.69222590354721,-0.6508555306559103,-1.6168080055502259,-0.25924562960032915,0.03170639719036217,25.43893452971438,0.329998016357429,0.8199884758775795,1.3405004501342788,-0.5951431325041838,3.2761440327727414,0.37267865881504747,2.30832224145351,-0.7040008544921861,98.85076622892515,18.24144076371452,0.9678217913192309,8,-0.5450019836425781,-1.6850013732910156,0.029998779296875,-0.4750022888183594,-2.220001220703125,3,-0.048023263433004115,1.2999427808507291,44.599998474121094,-2.130446320468511,44.45000076293945,6.091104560430033,44.27000045776367,-0.048023263433004115
10477,2014-08-29,44.81999969482422,44.84000015258789,44.540000915527344,44.77999877929688,719900.0,0.001116802245908266,6.499809269502194,0.14286103542231796,76.60250571286406,77.05101476720462,-0.5467115532555766,-1.5194607242457607,-0.373326734185504,-0.0162431613179308,22.39031643530506,0.2999992370605469,0.9345529425125534,1.247499656677249,-0.6533022581756356,3.1483015715301335,0.2970986992508102,2.1979006141036876,-0.6112002563476508,97.84941384939744,17.844175581458998,0.9504009574264423,8,-0.47500038146972656,-1.7049999237060547,-0.05999946594238281,-0.5250015258789062,-2.509998321533203,4,-0.04395361968131872,1.200020345362472,44.77000045776367,1.2999427808507291,44.599998474121094,-2.130446320468511,44.45000076293945,-0.04395361968131872
10478,2014-09-02,44.63999938964844,45.11999893188477,44.43000030517578,44.75,743300.0,-0.004016071093292939,-1.6037743997236407,-2.749952317376037,73.31284790034057,78.247162253875,-0.27315837482806415,-1.2117804695572332,-0.255018309460624,0.16046980069391026,19.751253269396564,0.6899986267089915,1.0040791997527947,0.9469993591308565,-0.9002643320948778,2.794263050356591,0.02336751351798938,1.8706312047437237,-0.3049598083496079,46.66658189539994,-30.86773938689747,0.9236318456128658,9,-0.125,-1.385000228881836,-0.054999351501464844,-0.345001220703125,-2.0099983215332102,1,-0.04278673551807932,6.499809269502194,44.81999969482422,1.200020345362472,44.77000045776367,1.2999427808507291,44.599998474121094,-0.04278673551807932
10479,2014-09-03,44.47000122070313,44.77000045776367,44.43999862670898,44.68999862670898,680100.0,-0.0038082027614168013,-1.3571340989904082,1.9999653211262407,67.29561106452715,76.66503348454455,-0.05221478190659212,-0.8772617142300447,-0.13835369620347393,0.330310214436345,16.886779709025113,0.3300018310546946,1.1098088930856918,0.6440011978149514,-1.0047997627171839,2.2928021583470866,-0.1803992824511127,1.4684016780810154,0.6499977111816406,12.162217892014512,-60.69482603029543,0.8244004802660673,9,0.044998168945305395,-1.2150020599365305,-0.00500106811524148,-0.1750030517578196,-2.590000152587905,2,-0.050595905964412435,-1.6037743997236407,44.63999938964844,6.499809269502194,44.81999969482422,1.200020345362472,44.77000045776367,-0.050595905964412435
10480,2014-09-04,44.25,44.68000030517578,44.13999938964844,44.47999954223633,625600.0,-0.004947182699889585,-1.4,1.0454647916631217,58.68849588513386,74.19783289537419,0.19276004834031113,-0.5225990507057077,0.037875455753720644,0.555738660832219,14.26452949555338,0.5400009155273438,1.1526693836165265,0.3215000152587919,-1.1466792674286665,1.7896792979462504,-0.4125896260849373,1.0555896566025211,0.8699989318847727,11.224557319745657,-56.94023776492887,0.73408964134373,9,0.2649993896484375,-0.9950008392333984,0.08500099182128906,0.0449981689453125,-2.0600013732910227,3,-0.04858760510460802,-1.3571340989904082,44.47000122070313,-1.6037743997236407,44.63999938964844,6.499809269502194,44.81999969482422,-0.04858760510460802
10481,2014-09-05,44.540000915527344,44.540000915527344,44.04999923706055,44.290000915527344,888200.0,0.006553693006267736,2.920013427734375,-1.0869586850878212,67.31388868999258,73.7671051317566,-0.09290134451682519,-0.6572778334968774,-0.28246927968663726,0.2674775774391023,11.438606410971964,0.4900016784667969,1.1420187512519249,0.4915008544921875,-0.7333353813952925,1.7163370903796675,-0.12091726345155251,1.1039189724359275,0.5407980346679722,45.7945624505334,-22.191830097331966,0.6124181179437395,9,-0.02500152587890625,-1.2850017547607422,-0.532501220703125,-0.24500274658203125,-2.6000022888183665,4,-0.04692411561804177,-1.4,44.25,-1.3571340989904082,44.47000122070313,-1.6037743997236407,44.63999938964844,-0.04692411561804177
10482,2014-09-08,43.38999938964844,43.93000030517578,42.900001525878906,43.43000030517578,2180000.0,-0.025819521828478353,-1.019612096370042,-0.160003662109375,43.896097719508234,69.7060638973598,1.0727116384984683,0.5791219697006085,0.8251340037781887,1.4194152746239581,9.576471176188711,1.6399993896484375,1.0122285339127899,-0.6945007324218722,-1.7835368733677726,0.39453540852402824,-1.2390188028948188,-0.1499826619489255,1.6289515777587908,22.072001635854,-43.735635284744895,0.5445180704729489,9,0.6200008392333984,-0.13500022888183594,0.00749969482421875,0.6999988555908203,-1.0999984741210938,0,-0.019359303166717523,2.920013427734375,44.540000915527344,-1.4,44.25,-1.3571340989904082,44.47000122070313,-0.019359303166717523
10483,2014-09-09,43.22000122070313,43.33000183105469,42.91999816894531,43.310001373291016,1109200.0,-0.0039179113006824196,5.30769682208985,2.249952317375371,38.19630794387045,65.13084304762364,1.20480193263068,0.7945845337418618,0.9366668340896425,1.5822374602515836,8.847737421696209,0.470001220703125,0.8620243669914416,-0.8674989700317326,-1.9460922289859681,0.21109428892250293,-1.4067955995088468,-0.3282023405546184,1.6294337913818282,17.11229291995901,-43.957617549931065,0.5392966294771178,9,0.7899990081787038,0.1699981689453054,0.10249805450438743,0.8099975585937429,-1.2600021362304759,1,-0.0210550629733951,-1.019612096370042,43.38999938964844,2.920013427734375,44.540000915527344,-1.4,44.25,-0.0210550629733951
10484,2014-09-10,43.41999816894531,43.61000061035156,43.0099983215332,43.27000045776367,844100.0,0.004627416533861117,1.2641484989599603,-1.6666384096979232,39.637267807517766,60.49304025621787,0.9424419797939763,0.6516242638606826,0.6748096883395363,1.3783900402646907,7.883069200436433,0.6000022888183594,0.7874910988330015,-0.682501983642581,-1.7116535527412822,0.34664958545612023,-1.1970777681919316,-0.16792619909323037,1.2734821642431626,29.21331458844103,-26.97961929132091,0.5145757845493503,9,0.5900020599365234,-0.029998779296875,-0.10249900817871094,0.6100006103515625,-1.8199996948242188,2,-0.018194314466717376,5.30769682208985,43.22000122070313,-1.019612096370042,43.38999938964844,2.920013427734375,44.540000915527344,-0.018194314466717376
10485,2014-09-11,44.11999893188477,44.13000106811523,43.27000045776367,43.31999969482422,1169100.0,0.01612162119896432,1.0975534869440409,5.3334096284428645,46.189356911030444,56.79248662608724,0.18684128524660082,0.011270399164608591,-0.08825210562551433,0.6804862868201909,7.041473998442937,0.8600006103515554,0.664382492478282,-0.020001220703115052,-0.9897108562226578,0.9497084148164276,-0.5048560384628829,0.46485359705665275,0.43000309671893433,74.39011341750525,21.553792715275783,0.48485481775977096,9,-0.10999870300293679,-0.7299995422363352,-0.8724994659423899,-0.09000015258789773,-2.079998016357429,3,-0.050770578377116404,1.2641484989599603,43.41999816894531,5.30769682208985,43.22000122070313,-1.019612096370042,43.38999938964844,-0.050770578377116404
10486,2014-09-12,43.400001525878906,44.15999984741211,43.27999877929688,44.02999877929688,862800.0,-0.01631907124742782,-1.022984574640691,-0.787497317788429,43.38397809485115,53.10153911297469,0.7733986238890722,0.7442216623006601,0.5548268135401173,1.3934654037526428,6.902105164307676,0.8800010681152273,0.5164543538293103,-0.7239986419677749,-1.7326641038325619,0.28466681989701215,-1.228331372900172,-0.2196659110353778,1.0180004625068193,39.68259254437619,-14.975448862342049,0.5043327309323943,9,0.6099987030029297,0.15999794006347656,-0.19500160217285156,0.6299972534179688,-0.6500015258789062,4,-0.027880250152719888,1.0975534869440409,44.11999893188477,1.2641484989599603,43.41999816894531,5.30769682208985,43.22000122070313,-0.027880250152719888
10487,2014-09-15,43.5,43.52999877929688,43.099998474121094,43.43000030517578,757700.0,0.002304112225928412,5.615529080344476,-0.11111111111110986,41.34829611354614,49.54992224777531,0.521285997682007,0.6815281574132541,0.3878020759258902,1.2837654338235254,6.367976962755869,0.43000030517578836,0.3364796190401904,-0.625500106811522,-1.630151935118711,0.379151721495667,-1.1278260209651165,-0.1231741926579275,0.7965619513851792,46.77427790031963,-8.122937048294318,0.5023259141535954,9,0.33500099182128906,0.10499954223632812,-0.2950000762939453,0.529998779296875,-0.5999984741210938,0,-0.03586210053542582,-1.022984574640691,43.400001525878906,1.0975534869440409,44.11999893188477,1.2641484989599603,43.41999816894531,-0.03586210053542582
10488,2014-09-16,43.599998474121094,43.79999923706055,43.43000030517578,43.5099983215332,558000.0,0.002298815497036699,-1.960036621652552,1.2857220708446866,40.27455399815113,46.54758257373353,0.28859847863869703,0.5913722015286993,0.22732732687759238,1.1755065094924078,6.115495464825933,0.3699989318847656,0.15630349742578176,-0.5125015258789034,-1.53812863410635,0.5131255823485432,-1.0253150799926303,0.0003120282348234582,0.5848386432235841,51.30429302143526,-1.706273655005937,0.5128135541137243,9,0.19000244140625,0.2950000762939453,-0.44749927520751953,0.43000030517578125,-0.6800003051757812,1,-0.03004581661559702,5.615529080344476,43.5,-1.022984574640691,43.400001525878906,1.0975534869440409,44.11999893188477,-0.03004581661559702
10489,2014-09-17,43.099998474121094,43.45000076293945,42.959999084472656,43.41999816894531,911200.0,-0.011467890309601159,1.5789230645679408,-3.5555461365659307,34.11014791670371,43.81665502168573,0.6412622633020675,1.0665060186110296,0.6675312736588239,1.6631370264146597,6.108471758643024,0.6399993896484375,-0.026400299204055955,-0.9620014190673842,-2.0831591817180453,0.1591563435832768,-1.5225803003927112,-0.4014225377420573,0.9820517959063224,11.666608386606606,-35.33701927350421,0.5605788813253291,9,0.6200027465820312,0.9100017547607422,-0.044999122619628906,0.9300003051757812,-0.12999725341796164,2,-0.026450102784410512,-1.960036621652552,43.599998474121094,5.615529080344476,43.5,-1.022984574640691,43.400001525878906,-0.026450102784410512
10490,2014-09-18,43.400001525878906,43.47999954223633,43.099998474121094,43.349998474121094,741000.0,0.006960627897421912,2.6190735694822886,-0.15625968576401306,35.8762841189652,40.323587847127136,0.2324519516078638,0.739853492993106,0.31385388136976644,1.340567700399511,6.274789269338389,0.3800010681152344,-0.19383705850638933,-0.6209983825683594,-1.777252079499661,0.5352553143629422,-1.1991252310340101,-0.04287153410270861,0.5874848446166325,36.666846805034126,-3.6223819645436848,0.5781268484656515,9,0.12999916076660156,0.6099987030029297,-0.3800020217895508,0.6299972534179688,-0.23000335693359375,3,-0.041474723236691435,1.5789230645679408,43.099998474121094,-1.960036621652552,43.599998474121094,5.615529080344476,43.5,-0.041474723236691435
10491,2014-09-19,43.060001373291016,43.63999938964844,43.02999877929688,43.59000015258789,1712900.0,-0.007834104622903126,-1.0677847749344005,-10.599328654256942,32.87937902018601,39.09950799164689,0.3804441659237341,1.0228195265824382,0.5960893115992363,1.660266179307257,6.747355055432534,0.6100006103515554,-0.34364433996309174,-0.8914985656738281,-2.104867424562684,0.3218702932150279,-1.4981829951182561,-0.2848141362294001,0.8404862096351948,11.905032220562124,-20.23146799151547,0.6066844294444277,9,0.4799976348876953,0.9499988555908203,-0.09250164031982422,0.9699974060058594,0.5699996948242116,4,-0.023687887255766538,2.6190735694822886,43.400001525878906,1.5789230645679408,43.099998474121094,-1.960036621652552,43.599998474121094,-0.023687887255766538
10492,2014-09-22,42.790000915527344,43.18999862670898,42.68000030517578,43.11000061035156,911100.0,-0.006270330913903499,1.125011921035097,0.6037743997236138,32.313575665274996,38.44587107180295,0.6217701901594381,1.261407539786262,0.8033518614751785,1.906751771478305,6.905741156294227,0.509998321533196,-0.4600384716847614,-1.100499153137207,-2.4195492243168957,0.2185509180424816,-1.7600241887270514,-0.4409741175473627,1.0304477828350826,9.821492433608878,-19.63116434629286,0.6595250355898449,9,0.6299991607666016,1.1099987030029297,0.33749866485595703,1.2399978637695312,0.9500007629394531,0,-0.0009348192257885302,-1.0677847749344005,43.060001373291016,2.6190735694822886,43.400001525878906,1.5789230645679408,43.099998474121094,-0.0009348192257885302
10493,2014-09-23,42.58000183105469,42.88000106811523,42.54999923706055,42.77999877929688,800700.0,-0.00490766721148761,-1.5384547668651702,0.6249910592947794,32.06830556396024,37.60487526696323,0.8173961616785448,1.4106280883576972,0.94752408377704,2.096406616114777,7.0782847124913175,0.3300018310546804,-0.6507368559475992,-1.2259983062744126,-2.6546577807368834,0.20266116818805813,-1.9403280435056516,-0.5116685690431737,1.126402027989073,2.7525311737716853,-27.693947347242514,0.7143297372312365,9,0.7749977111816406,1.2549972534179688,0.564997673034668,1.4499969482421875,0.8699989318847656,1,0.007515257892516836,1.125011921035097,42.790000915527344,-1.0677847749344005,43.060001373291016,2.6190735694822886,43.400001525878906,0.007515257892516836
10494,2014-09-24,42.97000122070313,43.20000076293945,42.5099983215332,42.5099983215332,956100.0,0.009159214957196404,-1.999991707232123,-2.300049591821118,38.235294117647136,36.72109051214286,0.39878881683296896,0.9529226303983336,0.5313013369159734,1.691477361927575,7.544911085207354,0.69000244140625,-0.6599680098905907,-0.7619989395141502,-2.20346821530088,0.6794703362725798,-1.4827335774075152,-0.041264301620785204,0.5976340837026441,40.70818268669275,7.506800428420192,0.7207346378933647,9,0.36499786376952414,0.8449974060058523,0.24499893188475852,1.059997558593743,0.9399986267089773,2,-0.0011636735009848964,-1.5384547668651702,42.58000183105469,1.125011921035097,42.790000915527344,-1.0677847749344005,43.060001373291016,-0.0011636735009848964
10495,2014-09-25,42.38000106811523,42.91999816894531,42.310001373291016,42.7599983215332,719800.0,-0.013730512818874163,-1.3461566676937071,-0.8260757793128639,31.184650811953176,35.36560970293197,0.8001592953916017,1.4420112386194717,1.074141619341411,2.2597718759219134,8.199222714461046,0.6599998474121165,-0.6459132866697885,-1.240999221801765,-2.7417198202861215,0.25972137668259165,-1.9913595210439468,-0.4906389225595831,1.0395650586883889,5.263142798958883,-25.256990234742652,0.7503602992421792,9,0.674999237060554,1.3349990844726634,0.7449989318847727,1.6499977111816477,1.7899971008300852,3,0.013921664410522894,-1.999991707232123,42.97000122070313,-1.5384547668651702,42.58000183105469,1.125011921035097,42.790000915527344,0.013921664410522894
10496,2014-09-26,42.61999893188477,42.650001525878906,42.209999084472656,42.43000030517578,682100.0,0.005662998058537205,2.5199658208340328,-0.5000000000000093,42.02896490392565,35.44123956852969,0.4893419754891397,1.088489368052592,0.8152354326560598,2.003874016336546,8.771765778311615,0.44000244140625,-0.6483829459366035,-0.8935012817382741,-2.355183657769679,0.5681810942931307,-1.6243424697539766,-0.16266009372257173,0.6220368343568268,41.41405578696372,9.41941831441327,0.7308411880157039,9,0.38500022888182883,1.0450000762939382,0.5200014114379812,1.4099998474121023,1.7100028991699148,4,0.012904721981329637,-1.3461566676937071,42.38000106811523,-1.999991707232123,42.97000122070313,-1.5384547668651702,42.58000183105469,0.012904721981329637
10497,2014-09-29,42.849998474121094,42.849998474121094,42.40999984741211,42.40999984741211,864700.0,0.005396516846560839,1.0,2.3157989840784565,46.21673445761774,36.10148184180376,0.17594597094189623,0.7413440987515685,0.5618403997054884,1.752444321277629,9.130737279997012,0.4399986267089844,-0.7334700164256063,-0.5650016784667997,-1.917402773079317,0.7873994161457176,-1.2412022257730584,0.11119886883945895,0.20627068940209625,64.64629339210782,29.498098012821842,0.6762005473062584,9,0.07500076293945312,0.8150005340576172,0.46000099182128906,1.1800003051757812,1.6100006103515625,0,0.018203095023800575,2.5199658208340328,42.61999893188477,-1.3461566676937071,42.38000106811523,-1.999991707232123,42.97000122070313,0.018203095023800575
10498,2014-09-30,42.72999954223633,42.95000076293945,42.5,42.7400016784668,920800.0,-0.002800441917337193,1.0930253189262078,-0.02273219874634785,42.82744777387149,37.0700707148224,0.17830845575684862,0.7493325062584546,0.6497971445496233,1.8513750894855434,8.956241588408647,0.4500007629394531,-0.7574842201208156,-0.5895006179809599,-1.8438735297030888,0.6648722937411691,-1.2166870738420243,0.0376858378801046,-0.5200004577636719,52.52520971166332,15.93947686179466,0.6271864558610636,9,0.19499969482421875,0.9349994659423828,0.7024993896484375,1.2999992370605469,2.1399993896484446,1,0.02363683938803085,1.0,42.849998474121094,2.5199658208340328,42.61999893188477,-1.3461566676937071,42.38000106811523,0.02363683938803085
10499,2014-10-01,42.22000122070313,42.65999984741211,42.209999084472656,42.5099983215332,1301600.0,-0.011935369225293146,-1.9032178674706208,28.99351639969418,29.437215496947942,36.35461864570937,0.6150287205803338,1.1406029574621641,1.1218111866824358,2.334571002464081,8.942943509920372,0.5200004577636719,-0.7967771663020713,-0.9869989395141516,-2.2101109656877043,0.236113086659401,-1.598554952600928,-0.3754429264273753,0.729999542236321,1.3516369653646185,-29.19415131882846,0.6115560130867761,10,0.7049980163574148,1.4449977874755788,1.254998207092278,1.809997558593743,2.469997406005845,2,0.029133100584401994,1.0930253189262078,42.72999954223633,1.0,42.849998474121094,2.5199658208340328,42.61999893188477,0.029133100584401994
10500,2014-10-02,42.099998474121094,42.45000076293945,41.91999816894531,42.22000122070313,1199800.0,-0.0028423198273901384,-1.2083286974489391,0.4138067113034903,33.83079431173137,36.460331455881075,0.5936633935751701,1.1502480995228694,1.2139025023587067,2.4253643812075865,9.702662731452877,0.5300025939941406,-0.8493680686183467,-0.9995016098022447,-2.214538375533884,0.21553515592939476,-1.6070199926680644,-0.39198322693642496,0.8500022888183594,17.47571377250388,-11.422161529878842,0.6075183828658205,10,0.46000099182128906,1.4200000762939453,1.3875007629394531,1.9300003051757812,2.0,3,0.04299290828724445,-1.9032178674706208,42.22000122070313,1.0930253189262078,42.72999954223633,1.0,42.849998474121094,0.04299290828724445
10501,2014-10-03,42.45000076293945,42.5,42.04999923706055,42.18000030517578,860800.0,0.008313593859950119,1.432443578402565,-2.2499523173754152,37.704928284592555,37.05937063580525,0.1654295708689304,0.6699907974606489,0.8468950736638945,2.045656040438729,10.643560178890192,0.4500007629394531,-0.8211977113380513,-0.544999313354495,-1.585332743213847,0.49533411650485704,-1.0651660282841675,-0.02483259842482255,0.45879989624023665,51.456432933717025,23.794521901754333,0.5201667149296751,10,0.10999870300292969,1.069997787475586,1.0374984741210938,1.5799980163574219,1.9399986267089844,4,0.04051819493740716,-1.2083286974489391,42.099998474121094,-1.9032178674706208,42.22000122070313,1.0930253189262078,42.72999954223633,0.04051819493740716
10502,2014-10-06,42.54999923706055,42.650001525878906,42.15999984741211,42.599998474121094,733400.0,0.002355676615402924,5.53312310861328,-0.18518204552197687,37.70492828459254,37.68566204920884,0.03107446533624625,0.5310628328037978,0.7316699398059257,1.9213409016276444,9.765365159839021,0.4900016784667969,-0.8246912079947748,-0.4030008316040039,-1.4440141124378698,0.638012449229862,-0.9235074720209369,0.11750580881292905,0.31924932250976923,61.164998203763574,34.98617282022472,0.5205066404169345,10,0.010000228881835938,0.9699993133544922,1.1049995422363281,1.4799995422363281,1.8400001525878906,0,0.04183319919883277,1.432443578402565,42.45000076293945,-1.2083286974489391,42.099998474121094,-1.9032178674706208,42.22000122070313,0.04183319919883277
10503,2014-10-07,42.310001373291016,42.81999969482422,42.310001373291016,42.38000106811523,1258100.0,-0.0056403729276802705,-13.571444141689373,1.4000152590217545,40.149657961352695,37.898369142953904,0.2556269603069339,0.7371861684997114,0.9546279533131212,2.139850500315795,8.714593902103852,0.5099983215332031,-0.7881529359347752,-0.5974987030029268,-1.6684912394742355,0.4734938334683818,-1.1329949712385812,-0.06200243476727252,0.5212771706543009,43.333615903022086,14.686276753617243,0.5354962682356553,10,0.12499809265136719,1.2099971771240234,1.4199981689453125,1.7199974060058594,1.559997558593757,1,0.05081535432279294,5.53312310861328,42.54999923706055,1.432443578402565,42.45000076293945,-1.2083286974489391,42.099998474121094,0.05081535432279294
10504,2014-10-08,42.63000106811523,42.65999984741211,41.91999816894531,42.0,1052800.0,0.007563216365817027,1.1449366703708004,-9.000054495913618,40.44663250788731,38.927478220279916,-0.1315025818605875,0.37415016678122726,0.6270806685758075,1.7985681240920925,8.39946889971341,0.7400016784667969,-0.7185383552730471,-0.23799915313721698,-1.2874617169683944,0.8114634106939604,-0.7627304350528092,0.2867321287783753,0.18999862670899148,78.8890772686806,49.13881314000845,0.5247312819155892,10,-0.19500160217284446,0.7149982452392649,1.2549982070922923,1.3999977111816477,1.2199974060058665,2,0.05254510456592354,-13.571444141689373,42.310001373291016,5.53312310861328,42.54999923706055,1.432443578402565,42.45000076293945,0.05254510456592354
10505,2014-10-09,41.88000106811523,42.7400016784668,41.83000183105469,42.4900016784668,1184200.0,-0.017593243753422194,-1.563383157283932,-0.9682532954690173,36.711692748114544,38.336670202967575,0.6035873693288423,0.9989472925536589,1.3761365855521461,2.539633301959121,9.054470268181007,0.9099998474121094,-0.6475422939717888,-0.8759992599487347,-1.8372788326110623,0.08528031271359282,-1.356639046279895,-0.3953594736175745,0.9399986267089915,5.050438883793334,-25.843555952733176,0.48063978633116256,10,0.510000228881843,1.375000000000007,2.0049982070922923,2.1199989318847727,1.8699989318847727,3,0.06709640608708356,1.1449366703708004,42.63000106811523,-13.571444141689373,42.310001373291016,5.53312310861328,42.54999923706055,0.06709640608708356
10506,2014-10-10,42.18999862670898,42.47000122070313,41.79999923706055,42.02000045776367,1860300.0,0.007402042757581606,-1.1967256172299305,-0.27868524401529393,43.3035337954688,38.012981240506576,0.252760209528617,0.6257330843483473,1.1074632076174495,2.222732184117305,9.812915739773107,0.6700019836425852,-0.6373363230896771,-0.5055015563964886,-1.4482514548301708,0.43724834203719354,-0.9768765056133333,-0.034126607179644,0.5706011962890685,38.235217119754566,4.482544418223654,0.4713749492168425,10,0.18500137329102273,0.980001449584968,1.6950006484985423,1.7050018310546946,2.3700027465820384,4,0.045271389181865684,-1.563383157283932,41.88000106811523,1.1449366703708004,42.63000106811523,-13.571444141689373,42.310001373291016,0.045271389181865684
10507,2014-10-13,41.93999862670898,42.40999984741211,41.90999984741211,42.02999877929688,911800.0,-0.005925574973632108,-5.666768393479312,-0.5294183645993338,42.92030730304691,38.02329896597051,0.4024207211594444,0.7935553277206324,1.384806385147236,2.4590356733630117,10.320985348847218,0.5,-0.5346404931611417,-0.6775014877319379,-1.597864681983907,0.24286170652003136,-1.137683084857919,-0.2173198906059568,0.8000030517578196,13.725424197884765,-22.959267694389865,0.4601815971259842,10,0.37000083923340554,1.0400009155273509,1.9450006484985423,1.8700008392334055,2.6200027465820384,0,0.05841680598862031,-1.1967256172299305,42.18999862670898,-1.563383157283932,41.88000106811523,1.1449366703708004,42.63000106811523,0.05841680598862031
10508,2014-10-14,42.290000915527344,42.56999969482422,42.0099983215332,42.040000915527344,1129400.0,0.0083453099732691,-2.6128516230649965,-2.7777730682825266,42.41070364201752,39.46479764875602,-0.018505016398066232,0.35877379372750795,1.0580738346679937,2.099149111134885,11.19654549979208,0.6300010681152415,-0.5264933936598055,-0.26199932098388956,-1.0672090632150173,0.5432104212472382,-0.6646041920994534,0.1406055501316743,0.3748005676269557,52.1277027465749,15.292996558236283,0.4026048711155654,10,0.019998550415039062,0.6899986267089844,1.342498779296875,1.519998550415039,2.5400009155273438,1,0.04965709218866565,-5.666768393479312,41.93999862670898,-1.1967256172299305,42.18999862670898,-1.563383157283932,41.88000106811523,0.04965709218866565
10509,2014-10-15,41.959999084472656,42.18999862670898,41.31999969482422,41.93000030517578,1434700.0,-0.007803306311434111,2.551031529778198,0.1199951171875,45.02367012068743,40.708450516417805,0.30255370549070193,0.6313609050446019,1.4215303933811896,2.420281113464931,11.766436204044682,0.970001220703125,-0.5720545932164924,-0.5350011825561509,-1.3382716459998605,0.26826928088755864,-0.9366364142780057,-0.13336595083429614,0.6356182189941464,45.07031659256672,4.066786497768227,0.4016352317218556,10,0.1100006103515625,0.7800006866455078,1.7400007247924805,1.8500003814697266,2.75,2,0.045519539778038576,-2.6128516230649965,42.290000915527344,-5.666768393479312,41.93999862670898,-1.1967256172299305,42.18999862670898,0.045519539778038576
10510,2014-10-16,41.599998474121094,41.790000915527344,41.150001525878906,41.2599983215332,1129300.0,-0.008579614351916898,-1.2857376412645862,11.3337995930824,38.24884306564521,40.76888549209033,0.6528217926213884,0.8955087317262809,1.7989194873062075,2.7590094954151496,12.503948101539697,0.80999755859375,-0.6036075750541556,-0.8050016403198228,-1.5843274905959532,-0.02567579004369236,-1.1946645654578845,-0.41533871518176113,0.970001220703125,31.689966795972534,-8.879045989629095,0.3896629251380637,10,0.38500213623046875,1.055002212524414,2.100001335144043,2.210000991821289,3.2300033569335938,3,0.05408654044542094,2.551031529778198,41.959999084472656,-2.6128516230649965,42.290000915527344,-5.666768393479312,41.93999862670898,0.05408654044542094
10511,2014-10-17,42.040000915527344,42.22999954223633,41.54999923706055,41.88999938964844,846400.0,0.010576982152534775,1.5660447976046525,0.4411807604707783,41.09893389762868,41.14599722687212,0.16600157259630066,0.39544711311853575,1.383711228686316,2.3015145042964633,13.221778955116847,0.6800003051757812,-0.5129171755130884,-0.3139991760253906,-1.044836392940816,0.41683804089003473,-0.6794177844831069,0.05141943243232561,0.35959899902344006,62.676094174788574,24.113663552799622,0.36541860845771384,10,-0.05500030517578125,0.6149997711181641,1.659998893737793,1.769998550415039,2.549999237060547,4,0.04067552443465994,-1.2857376412645862,41.599998474121094,2.551031529778198,41.959999084472656,-2.6128516230649965,42.290000915527344,0.04067552443465994
10512,2014-10-20,42.75,42.84000015258789,41.95000076293945,41.9900016784668,766400.0,0.01688865530472472,-1.1190457809001775,5.066603936727532,50.1945568608475,42.262097104593764,-0.5728893434463131,-0.3348714253811238,0.6901817219021922,1.5695113229996025,13.017501946647759,0.8899993896484375,-0.42890427627873606,0.39799995422363565,-0.32801637646957005,1.1240162849168414,0.034991788877036356,0.761008119570235,-1.5999984741210938,94.67454285669142,55.48741660566851,0.3630081653466024,10,-0.7549991607666016,-0.27499961853027344,1.0349998474121094,1.0599994659423828,1.8899993896484375,0,0.04233921341031621,1.5660447976046525,42.040000915527344,-1.2857376412645862,41.599998474121094,2.551031529778198,41.959999084472656,0.04233921341031621
10513,2014-10-21,42.900001525878906,43.11000061035156,42.650001525878906,42.86999893188477,786200.0,0.003508807622898402,1.0444369092527443,0.039477184546417125,57.112964366944574,44.11391175560013,-0.7044818628550757,-0.48451132431667077,0.5429357361136127,1.3860194947763347,12.612495818171077,0.45999908447265625,-0.3791532951532943,0.5320014953613281,-0.22845881564537507,1.2924618063680313,0.15177133985798008,0.9122316508646762,-1.716200027465817,89.28575599160766,43.440874123380866,0.38023015550335004,10,-0.7700004577636719,-0.4250011444091797,0.8199987411499023,0.9099979400634766,1.5499992370605469,1,0.03869463376151017,-1.1190457809001775,42.75,1.5660447976046525,42.040000915527344,-1.2857376412645862,41.599998474121094,0.03869463376151017
10514,2014-10-22,42.91999816894531,43.18999862670898,42.88000106811523,43.0,1110500.0,0.00046612219942088196,-2.875065566734671,-2.6664971392250436,58.76067992898794,46.56379922014162,-0.7588137853105863,-0.5359232064705424,0.5272733555031266,1.3391747075289402,12.844160851665299,0.30999755859375,-0.33470958256900474,0.5544982910156264,-0.19791480220148117,1.306911384232734,0.17829174440707618,0.9307048376241767,-1.6591487060546868,86.7646646334055,35.78915738260781,0.37620654660855324,10,-0.7499980926513672,-0.5249977111816406,0.9225015640258789,0.8100013732910156,2.3600006103515696,2,0.0445014851722747,1.0444369092527443,42.900001525878906,-1.1190457809001775,42.75,1.5660447976046525,42.040000915527344,0.0445014851722747
10515,2014-10-23,42.97000122070313,43.22999954223633,42.91999816894531,43.15999984741211,572300.0,0.001165029214609703,-1.1379056338213436,2.374928476063234,55.93607683739037,47.96741511368846,-0.7129104808986071,-0.5686115987886566,0.47421548885927933,1.263459404772128,12.797711252340466,0.3100013732910156,-0.28487412800315326,0.5750013351440515,-0.22459099893454493,1.374593669222648,0.17520516810475328,0.9747975021833497,-1.5934028079834022,84.52391224381402,32.22087586893499,0.3997961670392988,10,-0.7800006866455149,-0.5750007629394602,0.8949995040893484,0.7249984741210866,2.0900001525878906,3,0.04049331660086586,-2.875065566734671,42.91999816894531,1.0444369092527443,42.900001525878906,-1.1190457809001775,42.75,0.04049331660086586
10516,2014-10-24,43.16999816894531,43.20000076293945,42.849998474121094,43.0,659800.0,0.004654338900642596,2.043453743324377,-0.8947336719738525,56.919631643257645,49.522895595934095,-0.8485047730140778,-0.7644869401128318,0.2621413779063886,1.0335426594594352,12.545888451163552,0.3500022888183594,-0.25335942844518655,0.7474983215332003,-0.11965374292812214,1.6146503859945227,0.31392228930253907,1.1810743537638615,-1.6451276658642513,95.31238824118446,42.30735200843223,0.43357603223066127,10,-0.9799976348876953,-0.7749977111816406,0.6000022888183594,0.5250015258789062,1.3400001525878906,4,0.03845271560153818,-1.1379056338213436,42.97000122070313,-2.875065566734671,42.91999816894531,1.0444369092527443,42.900001525878906,0.03845271560153818
10517,2014-10-27,43.63000106811523,43.790000915527344,42.9900016784668,43.09000015258789,1007500.0,0.01065561544315341,-1.162166341900962,3.1765101875953268,64.04253626799596,51.92643255437615,-1.1662097693449311,-1.225910903057816,-0.19678293475374886,0.5356124958239619,13.014646871049267,0.7999992370605469,-0.1230917456935714,1.1685010910034137,0.16150877319417134,2.175493408812656,0.6650049320987961,1.6719972499080313,-1.9687202419017424,85.96491815127563,30.42550970513482,0.5034961589046199,10,-1.1599998474121023,-1.1599998474121023,0.14499855041504617,-0.12000083923339133,0.15999984741211648,0,0.022003187278723857,2.043453743324377,43.16999816894531,-1.1379056338213436,42.97000122070313,-2.875065566734671,42.91999816894531,0.022003187278723857
10518,2014-10-28,43.7400016784668,43.84000015258789,43.560001373291016,43.7400016784668,652900.0,0.002521214936021643,1.8000305180437934,0.0,62.360793456060584,53.85277959163983,-1.1721629620895868,-1.3242605387682929,-0.3169772733274385,0.38793922411001347,13.7299859725533,0.279998779296875,-0.03956386035448389,1.228001594543457,0.0737756176961355,2.3822275713907786,0.6508886061197927,1.8051145829671214,-1.8658488433219276,89.89916115334672,35.77195365509753,0.5771129884236621,10,-1.2450008392333984,-1.2450008392333984,-0.0800018310546875,-0.26000213623046875,-0.09000015258789062,1,0.020576078569853218,-1.162166341900962,43.63000106811523,2.043453743324377,43.16999816894531,-1.1379056338213436,42.97000122070313,0.020576078569853218
10519,2014-10-29,43.45000076293945,43.83000183105469,43.04999923706055,43.72999954223633,866900.0,-0.00663010755370208,2.2499880791544147,-100.0,69.47887342608497,57.322782965022014,-0.7247986522615832,-0.9880439284846858,-0.04880957486611237,0.6463418958479821,13.647972234608973,0.7800025939941406,0.06752330173230092,0.8765007019042983,-0.34152752529919184,2.0945289291077884,0.26748658830255323,1.4855148155060434,-1.3399462497014198,60.60618904682822,0.2599015027098375,0.609014113601746,10,-0.7550010681152344,-0.9549999237060547,0.14499855041503906,0.029998779296875,0.20000076293945312,2,0.023014959319700434,1.8000305180437934,43.7400016784668,-1.162166341900962,43.63000106811523,2.043453743324377,43.16999816894531,0.023014959319700434
10520,2014-10-30,43.90999984741211,44.06999969482422,43.27000045776367,43.27000045776367,850600.0,0.010586860216237559,-1.5,-2.285722070844687,70.57413822684452,60.59780566826822,-0.9193435857428796,-1.3760398545639987,-0.5292929914900952,0.16045173482302744,13.243516748446035,0.7999992370605469,0.17206089822656168,1.245999717712401,-0.0874002340031268,2.5793996694279286,0.5792997418546335,1.9126996935701683,-1.592351857452094,86.8852715311304,22.761321355432997,0.6666999758577644,10,-0.8999996185302734,-1.2999992370605469,-0.33500099182128906,-0.43000030517578125,0.24000167846679688,3,0.031200157974163867,2.2499880791544147,43.45000076293945,1.8000305180437934,43.7400016784668,-1.162166341900962,43.63000106811523,0.031200157974163867
10521,2014-10-31,44.16999816894531,44.52000045776367,44.060001373291016,44.5099983215332,1048900.0,0.005921164254992117,1.5555190573575068,-0.5312507450587702,76.61093332483605,63.5329586087114,-0.9447816182379896,-1.581666186189139,-0.81459149161239,-0.12067584481928861,13.15540895058447,0.6100006103515625,0.3034891939140323,1.4199981689453125,-0.06817295235341447,2.9081692902440395,0.6759126082959455,2.1640837295946795,-1.6070209403043094,77.12401515907051,6.351318877929728,0.7440855606493644,10,-0.5849971771240234,-1.3349971771240234,-0.7849979400634766,-0.9149990081787109,0.07000350952148438,4,0.020149496066120376,-1.5,43.90999984741211,2.2499880791544147,43.45000076293945,1.8000305180437934,43.7400016784668,0.020149496066120376
10522,2014-11-03,44.33000183105469,44.41999816894531,44.0099983215332,44.0099983215332,1637600.0,0.003622451182754949,-1.5624709430543469,-0.9411863703171807,75.4999628067726,65.57595843535896,-0.9578171823357309,-1.6880249965833087,-0.9843729466637967,-0.29837841299382006,13.351733446015828,0.4099998474121094,0.5208211975168808,1.491001701354982,-0.15169108979773682,3.1336944925077006,0.669655305778619,2.312348096931345,-1.4539008857540594,87.07493408623803,13.367768699904573,0.8213463955763606,11,-0.6450023651123047,-1.4950008392333984,-0.9950027465820312,-1.075002670288086,-0.26000213623046875,0,0.004060376337553517,1.5555190573575068,44.16999816894531,-1.5,43.90999984741211,2.2499880791544147,43.45000076293945,0.004060376337553517
10523,2014-11-04,44.459999084472656,44.75,44.290000915527344,44.36999893188477,1615800.0,0.00293248924088485,-2.6800488288700692,0.2812473923253679,82.89471042455538,68.2575173793109,-0.9423564999609653,-1.737788444941664,-1.131220938843839,-0.44645637843103714,14.077806119466294,0.45999908447265625,0.7156526911502468,1.5134990692138643,-0.2596492784368465,3.286647416864575,0.6269248953885054,2.4000732430392233,-1.3208742171779377,82.94113027185315,5.379786860658015,0.8865741738253569,11,-0.6599998474121094,-1.5099983215332031,-1.1649999618530273,-1.2049999237060547,-0.04000091552734375,1,-0.015069684722042731,-1.5624709430543469,44.33000183105469,1.5555190573575068,44.16999816894531,-1.5,43.90999984741211,-0.015069684722042731
10524,2014-11-05,44.86999893188477,44.9900016784668,44.63999938964844,44.86999893188477,1033500.0,0.009221769137537139,1.9166189840423877,0.0,92.46751316565191,72.31656586022885,-1.169662243566414,-2.0779040943964944,-1.559457552335843,-0.8776055560257703,14.295606392964332,0.5300025939941406,0.8317391710015798,1.8114990234375057,-0.15040437701839693,3.7734024238934083,0.8305473232095508,2.7924507236654605,-1.4409165407031068,93.02310108053481,9.260319781939458,0.9809517002279515,11,-0.9499988555908274,-1.7999973297119212,-1.5749998092651438,-1.6149997711181712,-1.1199989318847727,2,-0.027189601850846734,-2.6800488288700692,44.459999084472656,-1.5624709430543469,44.33000183105469,1.5555190573575068,44.16999816894531,-0.027189601850846734
10525,2014-11-06,44.68999862670898,45.20000076293945,44.47999954223633,45.040000915527344,1855700.0,-0.0040115959318173244,1.1492510120304946,-100.0,86.9080445480112,75.6486117385348,-0.8046387466339908,-1.7671970170257865,-1.404997249501477,-0.7206546258605968,14.47408016311686,0.720001220703125,0.9029508372428481,1.4909988403320256,-0.5174665472597724,3.4994642279238235,0.4867661465361266,2.4952315341279245,-0.9487323780702823,57.14276555367432,-28.07751005100461,1.0042326937958985,11,-0.5949974060058523,-1.5149974822997976,-1.3949995040893484,-1.4349994659423757,-1.6099967956542898,3,-0.02327136121701545,1.9166189840423877,44.86999893188477,-2.6800488288700692,44.459999084472656,-1.5624709430543469,44.33000183105469,-0.02327136121701545
10526,2014-11-07,44.099998474121094,44.599998474121094,43.86000061035156,44.45000076293945,3183000.0,-0.013202062446143636,1.2769245215472467,0.9999999999999797,69.45242073787425,76.24971001296572,-0.07693542996874925,-1.082255473716046,-0.853400042632984,-0.1624781549138774,14.182169275237227,0.8299980163574148,0.9593053198188954,0.8054986953735366,-1.1824911958817381,2.7934885866288113,-0.18849625025410432,1.7994936410011775,1.1000022888183594,17.91028630153755,-63.38298329902531,0.9939949456276385,11,0.02500152587890625,-0.9249973297119141,-1.0599994659423828,-0.8449993133544922,-1.3799972534179616,4,0.0011338560881619664,1.1492510120304946,44.68999862670898,1.9166189840423877,44.86999893188477,-2.6800488288700692,44.459999084472656,0.0011338560881619664
10527,2014-11-10,44.38999938964844,44.45000076293945,43.959999084472656,44.20000076293945,963200.0,0.006575984706610027,2.1612871469882484,-0.5428496692134146,70.6370860367309,77.16929807748465,-0.27691381725536957,-1.243028100075506,-1.1808377249131183,-0.4925198169867855,13.874483160250506,0.4900016784667969,1.047346047334372,0.9729995727539062,-0.9648676176561892,2.9108667631640017,0.00406597754885496,1.9419331679589575,0.8100013732910156,39.55214320485776,-39.04761093800002,0.9689335952050494,11,-0.2649993896484375,-1.2149982452392578,-1.3500003814697266,-1.135000228881836,-1.2099990844726562,0,-0.0033790879307067367,1.2769245215472467,44.099998474121094,1.1492510120304946,44.68999862670898,1.9166189840423877,44.86999893188477,-0.0033790879307067367
10528,2014-11-11,44.38999938964844,44.70000076293945,44.27000045776367,44.38000106811523,756200.0,0.0,-2.739140530409832,0.052623125263554574,70.47353198072882,77.27981569466729,-0.19558299592796402,-1.135871581626546,-1.2132435210621324,-0.5300929734567745,14.066134463411478,0.43000030517578125,1.1246326126985835,0.867999649047853,-1.0400947926043216,2.7760940907000276,-0.08604757177823785,1.8220468698739438,0.7832013702392544,39.55214320485776,-36.44445230526897,0.9540472208260891,11,-0.154998779296875,-1.2149982452392578,-1.3500003814697266,-1.135000228881836,-0.3400001525878906,1,-0.0072088240419945215,2.1612871469882484,44.38999938964844,1.2769245215472467,44.099998474121094,1.1492510120304946,44.68999862670898,-0.0072088240419945215
10529,2014-11-12,43.86999893188477,44.040000915527344,43.560001373291016,44.0099983215332,1967100.0,-0.011714360552231184,3.799885561701316,-14.002289202583768,61.08371190589163,76.22532388122808,0.43612242215473174,-0.49059499262158823,-0.7268790599581294,-0.045322716277006236,12.714765246340672,0.8299980163574219,1.117776955792678,0.25249919891358275,-1.512229395593586,2.0172277934207514,-0.6298650983400051,1.1348634961671706,1.2769378250121974,18.90229719294045,-53.701701375703365,0.8823642972535858,11,0.5100021362304616,-0.694997787475593,-0.8924999237060618,-0.6149997711181712,0.43000030517577414,2,0.012537024172590172,-2.739140530409832,44.38999938964844,2.1612871469882484,44.38999938964844,1.2769245215472467,44.099998474121094,0.012537024172590172
10530,2014-11-13,43.849998474121094,44.13999938964844,43.75,44.0099983215332,1051500.0,-0.00045590285504071293,-1.166682561380085,1.1428610354224014,58.762879502910145,74.24220678990298,0.4992143406814904,-0.3092423751810216,-0.7343481253125148,-0.054479896198152744,11.107897285406768,0.3899993896484375,1.1175068935447996,0.1199987411498995,-1.3684400483885781,1.6084375306883771,-0.6242206536193393,0.8642181359191383,1.2334608674316385,25.4383557976737,-42.46347845044814,0.74421939476924,11,0.5300025939941406,-0.6749973297119141,-0.9599990844726562,-0.5949993133544922,0.6500015258789062,3,-0.002280466992036767,3.799885561701316,43.86999893188477,-2.739140530409832,44.38999938964844,2.1612871469882484,44.38999938964844,-0.002280466992036767
10531,2014-11-14,43.75,44.11000061035156,43.650001525878906,43.849998474121094,1119400.0,-0.002280466992036767,-2.0667073573917247,0.6249910592947572,51.704530060785984,71.59826981812668,0.5960520244558722,-0.07859618592632955,-0.672896554009256,0.02091227289485431,10.372466043063453,0.45999908447265625,1.111179970597675,-0.0654996871948228,-1.323860091408271,1.1928607170186254,-0.6946798893015469,0.5636805149119013,1.2725210228222608,16.666555125751227,-46.92832911304848,0.6291802021067228,11,0.6300010681152344,-0.5749988555908203,-0.9274988174438477,-0.49500083923339844,0.8699989318847727,4,-0.01531424386160718,-1.166682561380085,43.849998474121094,3.799885561701316,43.86999893188477,-2.739140530409832,44.38999938964844,-0.01531424386160718
10532,2014-11-17,44.560001373291016,44.65999984741211,43.72999954223633,43.72999954223633,1332500.0,0.018514317103794697,-1.240959647026381,-8.30014496070802,59.71563338419591,69.0228168136423,-0.19879872413565636,-0.786361273341555,-1.4757536385693655,-0.8082770441714473,11.061496690465981,0.9300003051757812,1.083698060854573,0.6540016174316392,-0.5404306182140317,1.8484338530773101,0.056785499608800194,1.2512177352544782,0.40401886354999306,87.71934521021001,26.317770582263577,0.5972161178228369,11,-0.18000030517578125,-1.385000228881836,-1.787501335144043,-1.305002212524414,0.009998321533203125,0,-0.04129264128997012,-2.0667073573917247,43.75,-1.166682561380085,43.849998474121094,3.799885561701316,43.86999893188477,-0.04129264128997012
10533,2014-11-18,44.560001373291016,44.72999954223633,44.38999938964844,44.560001373291016,883000.0,0.0,1.0000224396373754,0.0,64.12214407324213,65.8733313589301,-0.20464190620182876,-0.6910523830830257,-1.4629816625238519,-0.8342063162814668,11.808111187543854,0.3400001525878906,1.0055587468337706,0.5710016250610366,-0.5580017023844661,1.7000049525065393,0.006499961338285232,1.135503288783788,0.3478581090079942,85.470219231321,22.977938929007067,0.5645016637227499,11,-0.18000030517578125,-1.385000228881836,-1.9150018692016602,-1.305002212524414,0.2700004577636719,1,-0.03096950236950391,-1.240959647026381,44.560001373291016,-2.0667073573917247,43.75,-1.166682561380085,43.849998474121094,-0.03096950236950391
10534,2014-11-19,44.83000183105469,44.849998474121094,44.310001373291016,44.47000122070313,946300.0,0.00605925604673585,1.7000267032883192,100.0,62.2994862400667,63.139047102491816,-0.5374290078096777,-0.8544304418342108,-1.7232568706920546,-1.131064697742076,12.521277251743593,0.5399971008300781,0.9321794038648363,0.7455018997192369,-0.3243426404786405,1.8153464399171142,0.2105796296202982,1.2804241698181755,0.023943326884001692,98.3336088399476,37.318848704328296,0.5349222700989393,11,-0.6250019073486328,-1.6550006866455078,-2.185002326965332,-1.575002670288086,0.01999664306640625,2,-0.01739912027962076,1.0000224396373754,44.560001373291016,-1.240959647026381,44.560001373291016,-2.0667073573917247,43.75,-0.01739912027962076
10535,2014-11-20,44.709999084472656,45.06999969482422,44.61999893188477,44.75,774600.0,-0.002676840099946287,-3.0908933277849133,-0.11111346585851956,57.499999999999964,61.81100035383913,-0.46297791494323093,-0.629671217307795,-1.6172893727001565,-1.0428821391006977,13.31101626469601,0.450000762939446,0.8146911838306821,0.538499259948729,-0.4277149532169986,1.5047134731144567,0.05539215336586523,1.0216063665315929,-1.1499977111816406,74.64781165042285,15.023420840697469,0.48310710658286554,11,-0.39499855041503906,-1.5349979400634766,-2.304999351501465,-1.489999771118164,-0.11999893188476562,3,-0.009170204782099844,1.7000267032883192,44.83000183105469,1.0000224396373754,44.560001373291016,-1.240959647026381,44.560001373291016,-0.009170204782099844
10536,2014-11-21,44.83000183105469,45.11000061035156,44.599998474121094,45.040000915527344,1184000.0,0.0026840248051740456,1.9143106267029972,5.249856952126645,57.022461676278375,60.29826431378885,-0.5236022953211403,-0.6523821291642093,-1.727011082327948,-1.1964059938177414,14.298663418185795,0.5100021362304688,0.6142834824809071,0.5755018234252915,-0.3103276446296803,1.4613312914802634,0.13258708939780917,1.018416557452774,-1.239800491333007,79.71024908848156,22.585003793333264,0.44291473402748505,11,-0.49500083923339844,-1.4550018310546875,-2.5100011825561523,-1.6950016021728516,-0.8300018310546875,4,-0.007361182636090979,-3.0908933277849133,44.709999084472656,1.7000267032883192,44.83000183105469,1.0000224396373754,44.560001373291016,-0.007361182636090979
10537,2014-11-24,44.59000015258789,44.97000122070313,44.38999938964844,44.810001373291016,1493000.0,-0.00535359510738509,1.1481512878113262,1.0476294277929155,51.77112707897857,58.22021932470549,-0.2818908478180475,-0.3549717114878632,-1.482528977587691,-0.9865518517300131,14.218684085046846,0.5800018310546946,0.4504675616376801,0.28750019073486044,-0.5590130641068214,1.1340134455765423,-0.13575643668598047,0.7107568181557014,-0.9390068420410174,34.99988079059676,-18.08074860881611,0.42325662742084086,11,-0.25499916076660156,-1.0149993896484375,-2.2699995040893555,-1.4549999237060547,-0.5900001525878906,0,0.0006727692126984319,1.9143106267029972,44.83000183105469,-3.0908933277849133,44.709999084472656,1.7000267032883192,44.83000183105469,0.0006727692126984319
10538,2014-11-25,44.63999938964844,45.38999938964844,44.41999816894531,44.54999923706055,3271700.0,0.001121310538000575,-4.542827871085874,-0.40908933277847137,46.525696122733706,56.60266201546572,-0.3270958538734021,-0.3521428025887161,-1.530598159106539,-1.063360859175603,14.266609058639048,0.970001220703125,0.40855266815249536,0.2924995422363281,-0.5232376485950354,1.1082367330676917,-0.11536905317935009,0.7003681376520063,-0.930645787109377,30.5554280062872,-16.750966184860147,0.40786859541568116,11,-0.11999893188476562,-0.6199989318847656,-2.404998779296875,-1.5049991607666016,-1.30999755859375,1,-0.0015680935434880805,1.1481512878113262,44.59000015258789,1.9143106267029972,44.83000183105469,-3.0908933277849133,44.709999084472656,-0.0015680935434880805
10539,2014-11-26,44.45000076293945,44.77999877929688,44.0,44.52999877929688,1909000.0,-0.004256241695940632,1.6896601619278342,-0.8888653414149054,46.385582314551066,55.227406772314716,-0.05159790912924933,-0.08789168280218007,-1.3247185233844547,-0.8977168711874057,15.026519041758768,0.7799987792968821,0.3303854434774678,0.05250091552734659,-0.6457345842494462,0.7507364153041394,-0.29661683436105335,0.40161866541574653,-0.6398084131738315,32.37416982271255,-13.122552815974082,0.34911774988839683,11,0.06999969482421875,-0.3300018310546875,-2.1475000381469727,-1.3150005340576172,-1.4099998474121094,2,0.008548955266431957,-4.542827871085874,44.63999938964844,1.1481512878113262,44.59000015258789,1.9143106267029972,44.83000183105469,0.008548955266431957
10540,2014-11-28,45.27999877929688,45.709999084472656,44.540000915527344,44.59000015258789,1128300.0,0.0186726209698842,-1.9620315510422854,-8.625196700204368,66.57301384218755,56.87946052580377,-0.7346776764812191,-0.8537631845590212,-2.1385349239712426,-1.7455743406017987,15.847159480462741,1.2599983215332031,0.27166214638164377,0.8139989852905316,0.05130512747432192,1.5766928431067413,0.4326520563824303,1.195345914198633,-1.3750180071382943,74.8537698598604,24.798986806494675,0.38134692890810346,11,-0.5599994659423899,-1.000000000000007,-2.9974985122680735,-2.144998550415046,-0.34000015258790484,4,-0.009496473426858776,1.6896601619278342,44.45000076293945,-4.542827871085874,44.63999938964844,1.1481512878113262,44.59000015258789,-0.009496473426858776
10541,2014-12-01,45.06000137329102,45.290000915527344,44.86999893188477,44.9900016784668,2196500.0,-0.0048586000869427215,-1.7096448699333837,0.10144903499025135,59.598877670696766,56.86648766874831,-0.3456651177207206,-0.5941316831488948,-1.8936177633172875,-1.5444179795607127,16.05026933379079,0.420001983642571,0.28463676055826426,0.5495014190673899,-0.24371982869482878,1.3427226668296086,0.15289079518628057,0.9461120429484993,-1.0600013732910227,61.988417591341275,10.16703461292623,0.39661062388110974,12,-0.2050018310546946,-0.7800025939941477,-2.767500877380378,-1.9250011444091868,0.4699974060058594,0,-0.010430563834419315,-1.9620315510422854,45.27999877929688,1.6896601619278342,44.45000076293945,-4.542827871085874,44.63999938964844,-0.010430563834419315
10542,2014-12-02,44.5099983215332,45.11999893188477,44.40999984741211,44.97999954223633,2529800.0,-0.012206014979924795,-1.1194060443189535,-6.714332425067439,51.48513355673837,55.46237538913678,0.2195914741736047,-0.031570994960326004,-1.3158679956140702,-1.0169648419755646,16.071016924678048,0.7099990844726634,0.3052005294466724,-0.009501457214355469,-0.7981712893895647,0.7791683749608538,-0.40383637330195654,0.3848334588732456,-0.3731983947753932,29.824479215465814,-22.57610013387938,0.39433491608760357,12,0.345001220703125,-0.15999794006347656,-2.2174978256225586,-1.3749980926513672,0.890003204345696,1,-0.011458062025728633,-1.7096448699333837,45.06000137329102,-1.9620315510422854,45.27999877929688,1.6896601619278342,44.45000076293945,-0.011458062025728633
10543,2014-12-03,43.790000915527344,44.47999954223633,43.0099983215332,44.43999862670898,5543000.0,-0.016176082524306357,3.027403130143966,1.3829702616713049,49.05662753904432,53.990946644578734,0.9151116644917394,0.6700099546362352,-0.5691482953341449,-0.32361368083265063,15.407599204674572,1.5,0.35641497494461305,-0.6959989547729464,-1.5495591615565658,0.15756125201067306,-1.1227790581647596,-0.2692188513811331,1.9199981689453125,28.888976799582927,-26.602631106627946,0.42678010339180994,12,0.5699977874755859,0.5699977874755859,-1.3199996948242188,-0.6550006866455078,1.7599983215332031,2,0.004795594429827688,-1.1194060443189535,44.5099983215332,-1.7096448699333837,45.06000137329102,-1.9620315510422854,45.27999877929688,0.004795594429827688
10544,2014-12-04,43.650001525878906,44.09000015258789,43.40999984741211,43.93999862670898,3316600.0,-0.0031970629532185324,1.3050851841075874,0.4461509569055006,47.70645733664175,52.90277523753894,0.9723817861714963,0.7525052127993632,-0.41607523028292803,-0.1933022484978011,14.394892399474873,0.6800003051757812,0.3013829481047594,-0.7749984741210909,-1.6854873127955017,0.13549036455331986,-1.2302428934582963,-0.3197540547838855,2.0059975433349635,23.703815685183013,-34.11916812635782,0.4552444193372067,12,0.7099971771240234,0.7099971771240234,-1.1550006866455078,-0.5150012969970703,1.8799972534179759,3,-0.007331035134889974,3.027403130143966,43.790000915527344,-1.1194060443189535,44.5099983215332,-1.7096448699333837,45.06000137329102,-0.007331035134889974
10545,2014-12-05,43.650001525878906,43.709999084472656,43.33000183105469,43.61000061035156,2446000.0,0.0,3.7500834485718375,-0.1379355704344886,48.826309577750834,51.99209167103588,0.9009536023070055,0.7068362057763693,-0.383711625646896,-0.20979479400399015,13.098256941762687,0.37999725341796875,0.22395963151269882,-0.7229986190795898,-1.686983856972816,0.24098661881363626,-1.204991238026203,-0.2410060001329768,1.9530775283813497,28.07028404404297,-33.5146029036751,0.4819926189466123,12,0.7099971771240234,0.7099971771240234,-1.0550012588500977,-0.5150012969970703,1.9300003051757812,4,-0.013974813036144118,1.3050851841075874,43.650001525878906,3.027403130143966,43.790000915527344,-1.1194060443189535,44.5099983215332,-0.013974813036144118
10546,2014-12-08,44.150001525878906,44.18000030517578,43.599998474121094,43.66999816894531,2119700.0,0.01145475332236967,1.1481512878113564,11.999809269502194,44.810129516190266,51.21864749739274,0.328943649197889,0.2221648929821285,-0.8526077421031459,-0.7104542424020366,12.73594979859044,0.5800018310546875,0.14461791553267744,-0.2254987716674819,-1.186758281645318,0.7357607383103542,-0.7061285266563999,0.25513098332143613,1.4012159137268085,54.0285722550457,-4.074898481381929,0.48062975498891636,12,0.20999717712402344,0.20999717712402344,-1.340001106262207,-1.0150012969970703,1.9399986267089844,0,0.01789347844907785,3.7500834485718375,43.650001525878906,1.3050851841075874,43.650001525878906,3.027403130143966,43.790000915527344,0.01789347844907785
10547,2014-12-09,44.2400016784668,44.349998474121094,43.68000030517578,43.900001525878906,2060600.0,0.002038508481933654,1.3928773356766735,0.708328697448939,46.03960863481082,51.164637776512414,0.20570747854645788,0.12685503232498263,-0.9172316139071484,-0.8039502783549892,12.368544339802556,0.6699981689453125,0.09496955385574068,-0.1279987335205064,-1.0911207351563164,0.8351232681153036,-0.6095597343384114,0.3535622672973986,1.26039137877747,83.67362826714276,27.832590677477768,0.481561000817905,12,0.11999702453613281,0.11999702453613281,-1.0300006866455078,-1.105001449584961,2.30999755859375,1,0.029159065368163706,1.1481512878113564,44.150001525878906,3.7500834485718375,43.650001525878906,1.3050851841075874,43.650001525878906,0.029159065368163706
10548,2014-12-10,44.06999969482422,44.650001525878906,44.02000045776367,44.25,1471000.0,-0.0038427210034516213,-3.500027247956403,-0.529412424687812,40.355308816011686,50.49460738778582,0.3200039118400113,0.2863347742539375,-0.7194370673475916,-0.6418213088306715,11.762754306093392,0.6300010681152344,0.02968901666531565,-0.28200073242187784,-1.2541734953707433,0.6901720305269876,-0.7680871138963141,0.20408564905255844,1.3805854677058278,56.06045718579315,5.363343365603384,0.48608638147443417,12,0.28999900817871094,0.28999900817871094,-0.8099994659423828,-0.9349994659423828,2.8699989318847585,2,0.030179302025520105,1.3928773356766735,44.2400016784668,1.1481512878113564,44.150001525878906,3.7500834485718375,43.650001525878906,0.030179302025520105
10549,2014-12-11,44.41999816894531,44.68000030517578,44.0,44.099998474121094,838300.0,0.007941876027791395,-1.615402673239726,-1.7777730682829653,46.522769270175836,48.266802435340075,-0.038775667115587,-0.021445997449745846,-1.0205616576119638,-0.9974181511280591,12.391954689585585,0.6800003051757812,0.00968544389125725,0.040497779846191406,-0.905017142872822,0.9860127025652048,-0.4322596815133153,0.5132552412056981,0.9817752567647986,80.74056073287481,31.706835567002422,0.47275746135950564,12,-0.26999855041503906,-0.05999946594238281,-1.0449981689453125,-1.2849979400634766,2.69000244140625,3,0.025439016539744896,-3.500027247956403,44.06999969482422,1.3928773356766735,44.2400016784668,1.1481512878113564,44.150001525878906,0.025439016539744896
10550,2014-12-12,43.75,44.47000122070313,43.7400016784668,44.11999893188477,965700.0,-0.015083255213047653,-2.743629872352949,-1.1562477648237115,38.5592871032346,45.929070150066494,0.43736181067607305,0.6752993668174696,-0.3045987293831658,-0.3309036591963448,12.768320253037368,0.7299995422363352,-0.010990062850389393,-0.6245004653930692,-1.5827764618212825,0.333775531035144,-1.1036384636071759,-0.14536246717896262,1.6039379236265745,13.889006626259201,-29.972846750733616,0.4791379982141072,12,0.3149986267089844,0.6099987030029297,-0.25499916076660156,-0.6149997711181641,3.6800003051757812,4,0.040685686383928665,-1.615402673239726,44.41999816894531,-3.500027247956403,44.06999969482422,1.3928773356766735,44.2400016784668,0.040685686383928665
10551,2014-12-15,43.08000183105469,44.08000183105469,42.90999984741211,43.84000015258789,1809600.0,-0.01531424386160718,-1.1272719075874171,2.0540554473002812,35.33979388743589,44.135143520144,0.8906186273225103,1.36237921115589,0.39324310917825755,0.33535189598811144,13.588204209745495,1.1700019836425781,-0.03747593887119649,-1.2609987258911133,-2.349229758930079,-0.17276769285214755,-1.8051142424105961,-0.7168832093716304,2.2270573005300207,9.604629360230176,-33.91676683688827,0.5441155165194834,12,0.7149982452392578,1.2299976348876953,0.5549993515014648,0.09499931335449219,3.6199989318847656,0,0.05803156670708054,-2.743629872352949,43.75,-1.615402673239726,44.41999816894531,-3.500027247956403,44.06999969482422,0.05803156670708054
10552,2014-12-16,42.72000122070313,43.70000076293945,42.70000076293945,43.06999969482422,1414000.0,-0.008356559773682437,-4.12821315387926,0.46052532512836053,32.417571668911805,42.28635953457372,1.0840002176571986,1.662711817498817,0.7742544838325216,0.6899575058083727,13.722106130561007,1.0,-0.23466516326762843,-1.5289993286132741,-2.8296525793414133,-0.22834607788513495,-2.1793259539773473,-0.878672703249201,2.4911755395146713,1.0101243630131997,-42.327531660371726,0.6503266253640703,12,0.9699993133544851,1.4849987030029226,0.9299993515014577,0.4549999237060476,4.039997100830071,1,0.0788857405334431,-1.1272719075874171,43.08000183105469,-2.743629872352949,43.75,-1.615402673239726,44.41999816894531,0.0788857405334431
10553,2014-12-17,43.18000030517578,43.56999969482422,42.86000061035156,42.91999816894531,2841200.0,0.010767768523604948,-2.7368642961832674,-0.742866485013639,38.91795593186263,41.30985937848715,0.5904668052427553,1.1531480820971893,0.348781621854954,0.22782222249629314,13.766280780644703,0.8499984741210866,-0.39012673926079344,-1.0000001907348661,-2.375453381929887,0.37545300046015484,-1.6877267863323766,-0.31227359513735564,1.8805058952053244,24.24240672774037,-19.635963937129564,0.6877265955975109,12,0.5100002288818359,1.0249996185302734,0.4700002670288086,-0.0049991607666015625,3.3699989318847656,2,0.0780453660969711,-4.12821315387926,42.72000122070313,-1.1272719075874171,43.08000183105469,-2.743629872352949,43.75,0.0780453660969711
10554,2014-12-18,44.04999923706055,44.04999923706055,43.47000122070313,43.56999969482422,2408500.0,0.020148191888282208,1.416660706196475,1.8461369171630624,39.34141186286371,40.255981854610795,-0.2423066513001757,0.23369899344791634,-0.4861858929339107,-0.6362418576639612,13.389531467025966,0.8699989318847656,-0.46079951707454825,-0.09100112915039205,-1.4326707821795708,1.2506685238787867,-0.7618359556649779,0.5798336973641938,0.8688766370740595,76.27108050733274,34.81092412812211,0.6708348265145894,12,-0.3599987030029297,0.1550006866455078,-0.3449983596801758,-0.8749980926513672,1.7700004577636719,3,0.06560725175261739,-2.7368642961832674,43.18000030517578,-4.12821315387926,42.72000122070313,-1.1272719075874171,43.08000183105469,0.06560725175261739
10555,2014-12-19,44.29999923706055,44.58000183105469,43.97000122070313,44.22999954223633,1919000.0,0.005675368997275054,-1.0678115139916462,0.1458328366274865,43.448252275337104,40.104662161182674,-0.4362885952433757,-0.05121805652123612,-0.6733487412384278,-0.8711287922710369,12.64263419623861,0.6100006103515554,-0.46210375728769293,0.17949886322021769,-1.137873643794876,1.4968713702353114,-0.47918739028732915,0.8381851167277645,0.4857441304023524,85.10625346214017,44.332542356172155,0.6586862535075471,12,-0.6099987030029297,-0.09499931335449219,-0.5224981307983398,-1.1249980926513672,2.1599998474121094,4,0.06343118333375086,1.416660706196475,44.04999923706055,-2.7368642961832674,43.18000030517578,-4.12821315387926,42.72000122070313,0.06343118333375086
10556,2014-12-22,44.5,44.66999816894531,44.349998474121094,44.43999862670898,912500.0,0.004514689986092391,-1.6666454740522927,0.8571662125341615,49.908272163944,40.53451366441969,-0.6497490557397541,-0.2921900873527079,-0.8168864370322666,-1.0355394736642864,11.840684763005141,0.3699989318847656,-0.43822896780143594,0.3959997177123995,-0.8918926134099152,1.6838920488347142,-0.2479464478487543,1.0399458832735533,-1.7999992370605469,91.37063995987785,47.17903081326955,0.6439461655611558,12,-0.8099994659423828,-0.2950000762939453,-0.722498893737793,-1.3249988555908203,1.2400016784667969,0,0.06584270348709631,-1.0678115139916462,44.29999923706055,1.416660706196475,44.04999923706055,-2.7368642961832674,43.18000030517578,0.06584270348709631
10557,2014-12-23,44.61999893188477,44.79999923706055,44.52000045776367,44.70000076293945,894000.0,0.0026966052108938765,1.0,-1.333333333333057,58.55669000320129,42.55688935188521,-0.7936361155201084,-0.43197387838176127,-0.8698042772936745,-1.1247970465033958,11.48557632754992,0.2999992370605469,-0.41359209387731255,0.5144987106323313,-0.7758443979443328,1.8048418192089954,-0.13067284365600074,1.1596702649206634,-1.880598220825199,90.72162718583327,42.752191862386745,0.6451715542883327,12,-0.8699989318847727,-0.41499900817871804,-0.8424978256225657,-1.444997787475593,1.7100028991699148,1,0.04661590947659899,-1.6666454740522927,44.5,-1.0678115139916462,44.29999923706055,1.416660706196475,44.04999923706055,0.04661590947659899
10558,2014-12-24,44.56999969482422,44.81999969482422,44.56999969482422,44.68000030517578,278700.0,-0.0011205566619775231,-3.5454293244555415,1.3749761586878964,59.66385746479415,44.01701026239836,-0.7434331024886589,-0.40842804785008724,-0.7632052234906936,-1.0483462386370945,10.526147872632876,0.25,-0.406167008073929,0.4679994583129883,-0.8166062159259226,1.7526051325518992,-0.17430337880646363,1.1103022954324402,-1.7481750427246041,81.48146055033419,29.185035649606043,0.6423028371194542,12,-0.8099994659423828,-0.36499977111816406,-0.7924985885620117,-1.394998550415039,2.1800003051757812,2,0.0491361597869453,1.0,44.61999893188477,-1.6666454740522927,44.5,-1.0678115139916462,44.29999923706055,0.0491361597869453
10559,2014-12-26,44.83000183105469,44.93000030517578,44.560001373291016,44.68999862670898,515000.0,0.00583356827486492,1.1764633284340675,-1.2727493411014656,61.75299894677809,46.594089356125416,-1.0495292346332619,-0.67300720613256,-0.9517807568367544,-1.2734101895257481,10.38507964812087,0.3699989318847656,-0.4047045485539016,0.7090015411376953,-0.6081059493034999,2.0261090315788906,0.050447795917101246,1.3675552863582894,-1.8882866763915942,89.5834823450873,32.808912691817824,0.6585537452205962,12,-1.0150012969970703,-0.6250019073486328,-1.0525007247924805,-1.6550006866455078,2.5999984741210938,4,0.038367105414980784,-3.5454293244555415,44.56999969482422,1.0,44.61999893188477,-1.6666454740522927,44.5,0.038367105414980784
10560,2014-12-29,44.849998474121094,45.06999969482422,44.56999969482422,44.72999954223633,935100.0,0.00044605492415028536,-1.272734366194741,0.8571156099288413,57.70922889225733,49.079582134438894,-1.0025061934608246,-0.7661510989678249,-0.8870401011849438,-1.264224846644474,9.141181096947122,0.5,-0.3613724280940005,0.7504981994628892,-0.49926670580637733,2.0002631047321557,0.1256157468282595,1.375380652097519,-1.749220507416986,69.44432670707414,11.813380934677909,0.6248824526346328,12,-0.9649982452392578,-0.6449985504150391,-1.1599979400634766,-1.674997329711914,3.0699996948242188,0,0.021627675667878155,1.1764633284340675,44.83000183105469,-3.5454293244555415,44.56999969482422,1.0,44.61999893188477,0.021627675667878155
10561,2014-12-30,44.59000015258789,44.93000030517578,44.52999877929688,44.61999893188477,574200.0,-0.0057970642224932645,-4.333299425258536,-0.24999205264335006,53.71548948081147,51.44601744687219,-0.565229225604746,-0.5725230377410284,-0.5577633485993232,-0.9753021045836618,7.805202869571154,0.40000152587889914,-0.3794655786259895,0.5139999389648438,-0.6759639017068224,1.70396377963651,-0.08098198137098933,1.1089818593006768,-1.292300013071774,12.72723489551183,-39.890641714720886,0.5949819203358346,12,-0.625,-0.38500022888183594,-0.8449993133544922,-1.414999008178711,3.520000457763672,1,0.041937630084897703,-1.272734366194741,44.849998474121094,1.1764633284340675,44.83000183105469,-3.5454293244555415,44.56999969482422,0.041937630084897703
10562,2014-12-31,44.0,44.68999862670898,43.95000076293945,44.599998474121094,994300.0,-0.013231669669632184,-1.1142888283378543,20.000762970493735,49.3177403859024,52.601549052876614,0.2519257102868764,-0.023915893380795694,0.07319885842699847,-0.36797727647457634,6.9537220677881235,0.7399978637695241,-0.3119783153317428,-0.0505002975463853,-1.2230353815602868,1.1220347864675162,-0.636767839553336,0.5357672444605655,-0.5250699049530709,4.464221852105409,-45.74700220084188,0.5862675420069523,12,0.2700004577636719,0.2049999237060547,-0.14499950408935547,-0.8249988555908203,3.549999237060547,2,0.03954549269242724,-4.333299425258536,44.59000015258789,-1.272734366194741,44.849998474121094,1.1764633284340675,44.83000183105469,0.03954549269242724
10563,2015-01-02,44.0,44.27000045776367,43.79999923706055,44.099998474121094,1032400.0,0.0,1.1363573311138855,0.16666454738501837,45.60670557984304,53.29769279920765,0.42518800631969356,-0.007775271156830854,0.11016972433705519,-0.3583006471000516,6.780637365943718,0.470001220703125,-0.15942137606256068,-0.06100025177001811,-1.2274585310025117,1.1054580274624755,-0.6442293913862613,0.5222288878462251,-0.3655629449753448,15.748085893735189,-29.337270850603943,0.5832291396162459,1,0.4349994659423828,0.2049999237060547,-0.044999122619628906,-0.8249988555908203,4.029998779296882,4,0.0529545870694248,-1.1142888283378543,44.0,-4.333299425258536,44.59000015258789,-1.272734366194741,44.849998474121094,0.0529545870694248
10564,2015-01-05,43.33000183105469,43.91999816894531,43.33000183105469,43.72000122070313,1346900.0,-0.015227231112393436,-2.0256269807112957,3.9000534065767094,45.60670557984304,53.53752094415275,1.0977546723746627,0.6714454823291192,0.8094709308968646,0.31821508417251465,6.832552595452798,0.6699981689453125,0.04360926645406238,-0.7149984359741239,-1.9135314959070087,0.4835346239587608,-1.3142649659405663,-0.11573190600768157,1.7399978637695312,0.0,-47.006045148669266,0.5992665299664425,1,0.8699989318847656,0.8749980926513672,0.9399986267089844,-0.060001373291015625,4.5,0,0.0789291028022574,1.1363573311138855,44.0,-1.1142888283378543,44.0,-4.333299425258536,44.59000015258789,0.0789291028022574
10565,2015-01-06,43.040000915527344,43.63000106811523,42.900001525878906,43.45000076293945,2166600.0,-0.006692843371160384,-1.1159449134504076,1.0512833052936152,49.54544351119095,53.497206649402415,1.330103496973038,0.962764976062843,1.1243972187831943,0.6091216012501661,6.9810112488952445,0.729999542236321,0.17802534345744903,-0.9744993209838881,-2.2442843635961935,0.29528572162841726,-1.6093918422900444,-0.3396067996777319,1.9951988220214858,6.896525804657316,-42.98823016323924,0.6348925213061543,1,0.9449996948242188,1.164999008178711,1.279998779296875,0.22999954223632812,4.680000305175788,1,0.101998124913252,-2.0256269807112957,43.33000183105469,1.1363573311138855,44.0,-1.1142888283378543,44.0,0.101998124913252
10566,2015-01-07,44.93999862670898,45.2599983215332,43.599998474121094,43.81999969482422,3329900.0,0.044144927294743175,-1.1282030590910759,-2.731705728560911,68.68687517379685,54.62278277946859,-0.5597840374509886,-0.9223003743981337,-0.7345305592888778,-1.2845014591333168,7.520361512335352,2.2199974060058594,0.29968481395911795,0.88599853515624,-0.44900894824258586,2.221006018555066,0.2184947934568271,1.553502276855653,-2.039997100830071,86.4406724867816,29.11890205878479,0.6675037416994141,1,-0.8599987030029226,-0.9449977874755788,-0.4399995803832937,-1.509998321533196,1.94000244140625,2,0.06631062824432865,-1.1159449134504076,43.040000915527344,-2.0256269807112957,43.33000183105469,1.1363573311138855,44.0,0.06631062824432865
10567,2015-01-08,45.52999877929688,45.61000061035156,44.90999984741211,45.02999877929688,1735800.0,0.013128619728912438,1.1212026633375405,0.44642899717644297,69.35750861607379,55.699855129610775,-1.125482357312933,-1.486938061401851,-1.2905876895629689,-1.860639634923892,8.177966797064647,0.7000007629394531,0.39547360867118897,1.411498832702641,-0.07715542133828279,2.9001530867435648,0.6671717056821791,2.155825959723103,-2.629997253417976,97.04790191579536,34.07361875881422,0.7443271270204624,1,-1.2749977111816477,-1.3749980926513743,-0.9624996185302805,-2.099998474121101,1.370002746582017,3,0.05666597628436221,-1.1282030590910759,44.93999862670898,-1.1159449134504076,43.040000915527344,-2.0256269807112957,43.33000183105469,0.05666597628436221
10568,2015-01-09,45.4000015258789,45.72999954223633,45.20000076293945,45.58000183105469,1284900.0,-0.0028552000198404093,1.2083479034873001,-0.3600006103515767,62.66420941509048,55.80110073720104,-0.9670650850476861,-1.3198615188238065,-1.131004352680641,-1.723622781125286,8.523874635277808,0.529998779296875,0.43201725457207374,1.215001487731925,-0.3795869493929871,2.8095899248568372,0.417707269169469,2.012295706294381,-2.3916000366210852,88.33928453482876,25.929674929816187,0.7972942185624557,1,-1.085000991821282,-1.1850013732910085,-0.7975015640258718,-1.970001220703118,1.9199981689453196,4,0.047356776187685856,1.1212026633375405,45.52999877929688,-1.1282030590910759,44.93999862670898,-1.1159449134504076,43.040000915527344,0.047356776187685856
10569,2015-01-12,45.54999923706055,45.68999862670898,44.849998474121094,44.849998474121094,2527000.0,0.0033039142321646953,-1.3999978201753467,-3.8888865341413292,61.95031400208595,56.27233241607089,-1.1222022134619465,-1.4554852491825585,-1.2397139663058283,-1.8696491853644162,8.67959133273203,0.8400001525878835,0.41330706707913123,1.3084991455078097,-0.39734449013306516,3.0143427811486845,0.45557732768737225,2.161420963328247,-2.378301864624021,93.63956072988825,32.69224993712804,0.852921817820437,1,-1.2349987030029297,-1.3349990844726562,-1.1900005340576172,-2.1199989318847656,1.0800018310546804,0,0.05444565496761955,1.2083479034873001,45.4000015258789,1.1212026633375405,45.52999877929688,-1.1282030590910759,44.93999862670898,0.05444565496761955
10570,2015-01-13,45.52999877929688,46.22000122070313,45.290000915527344,45.75,2318900.0,-0.00043908799338443494,-1.6571553133515189,-0.3142871156015397,60.1980323668403,56.99261495896298,-1.1126018325326612,-1.365293635443841,-1.1926359611127637,-1.8475098009570203,9.430296358931074,0.9300003051757884,0.39332008642662686,1.1994987487793054,-0.5824146914112376,2.9814121889698484,0.30854202868403036,2.0904554688745804,-2.204803276672365,73.66405656229168,15.880805424442798,0.890956720095272,1,-0.9699974060058665,-1.069997787475593,-1.1700000762939524,-2.099998474121101,1.1100006103515554,1,0.05051621158407871,-1.3999978201753467,45.54999923706055,1.2083479034873001,45.4000015258789,1.1212026633375405,45.52999877929688,0.05051621158407871
10571,2015-01-14,45.58000183105469,45.61000061035156,45.1500015258789,45.22000122070313,2141900.0,0.0010982440829878648,1.1904813805631582,-1.636357331113906,59.63859897738361,58.139377024683114,-1.1257941605245207,-1.2842436642612967,-1.222803950615777,-1.8987338828557085,9.418981904709145,0.45999908447266336,0.3387200317169743,1.1245018005371108,-0.6387059620819997,2.8877095631562213,0.2428979192275591,2.0061056818466625,-2.023221870983882,53.28480973887447,-0.3182454955334464,0.8816038813095552,1,-1.0200004577636719,-1.1200008392333984,-1.2200031280517578,-2.1500015258789062,1.6299972534179688,2,0.046950401572612765,-1.6571553133515189,45.52999877929688,-1.3999978201753467,45.54999923706055,1.2083479034873001,45.4000015258789,0.046950401572612765
10572,2015-01-15,46.09000015258789,46.45000076293945,45.68000030517578,45.88999938964844,1641100.0,0.0111890807601005,-1.4838767235385686,0.5555567329292697,63.97061556272835,60.179811467225925,-1.4618809547401455,-1.611444706069598,-1.7117902142589116,-2.3999744308889106,9.450445958362417,0.8699989318847656,0.324242711611447,1.4660001754760756,-0.24212730389066905,3.1741276548428203,0.6119364357927068,2.3200639151594444,-2.320162491666501,77.49999403954405,26.29053847444378,0.8540637396833718,1,-1.414999008178711,-1.5149993896484375,-1.730001449584961,-2.6599998474121094,1.1300010681152415,3,0.017140397329397317,1.1904813805631582,45.58000183105469,-1.6571553133515189,45.52999877929688,-1.3999978201753467,45.54999923706055,0.017140397329397317
10573,2015-01-16,46.54999923706055,46.56999969482422,45.9000015258789,46.13999938964844,1635300.0,0.009980453090686847,1.9777645911923343,2.049991416963894,65.24823654420152,62.36220379659909,-1.701001749325691,-1.9036268407946082,-2.149189629373083,-2.852603451757062,9.52123271816804,0.6699981689453196,0.36570484036605677,1.7574993133544936,-0.014538824177584786,3.529537450886572,0.8714802445884544,2.643518382120533,-2.512145265937349,98.8371835134224,50.313815883807386,0.8860190687660403,1,-1.8149986267089844,-1.914999008178711,-2.190000534057617,-3.1199989318847656,0.6199989318847656,4,0.007518846284742864,-1.4838767235385686,46.09000015258789,1.1904813805631582,45.58000183105469,-1.6571553133515189,45.52999877929688,0.007518846284742864
10574,2015-01-20,46.93999862670898,47.0,46.349998474121094,46.6500015258789,1281700.0,0.008378075102908555,2.1707403306691373,0.7073102652611207,67.38771538632906,64.3446784493922,-1.7042962173986567,-2.1776634414226166,-2.524809109187693,-3.235764219677428,10.456752482375109,0.6500015258789062,0.4978533933961202,2.0029987335204993,0.026377235251246134,3.9796202317897524,1.0146879843858727,2.991309482655126,-2.598287168741656,96.75667984972105,48.77788603997226,0.988310749134626,1,-1.6399993896484304,-2.0899982452392507,-2.5799999237060476,-3.509998321533196,-0.46999740600584516,1,0.00809546398024441,1.9777645911923343,46.54999923706055,-1.4838767235385686,46.09000015258789,1.1904813805631582,45.58000183105469,0.00809546398024441
10575,2015-01-21,47.11000061035156,47.349998474121094,46.61000061035156,46.88000106811523,1688100.0,0.003621687017814512,1.084514912341971,0.7931097986083038,71.28380794785195,64.63322653539834,-1.38153837784224,-2.2412640138644804,-2.6723564268675517,-3.4002646370744714,11.674375809969284,0.7399978637695312,0.6730804425071852,2.0325006484985337,-0.1429490446495123,4.20795034164658,0.9447758019245143,3.120225495072553,-2.396128756499664,89.0909910597244,35.139009874616036,1.0877248465740224,1,-1.0100021362304688,-2.085000991821289,-2.855001449584961,-3.6800003051757812,-0.5200004577636719,2,-0.010188909701072335,2.1707403306691373,46.93999862670898,1.9777645911923343,46.54999923706055,-1.4838767235385686,46.09000015258789,-0.010188909701072335
10576,2015-01-22,47.43000030517578,47.45000076293945,46.9000015258789,47.2599983215332,1136700.0,0.006792606467381557,4.238015658207911,0.7391405304098092,80.35401779203727,65.85506088828316,-1.4652764070838273,-2.4564437069214904,-2.9466996863802564,-3.7155605770074587,12.869995190577166,0.549999237060554,0.930161968366086,2.206000328063965,-0.1892259798995397,4.601226636027469,1.008387174082209,3.4036134820457207,-2.294348192080811,98.8700309270574,37.06125143046718,1.1976131539817527,1,-1.2800006866455078,-2.354999542236328,-3.217501640319824,-4.0,-0.6800003051757812,3,-0.016656144011053975,1.084514912341971,47.11000061035156,2.1707403306691373,46.93999862670898,1.9777645911923343,46.54999923706055,-0.016656144011053975
10577,2015-01-23,46.70000076293945,47.27000045776367,46.63999938964844,47.2599983215332,1543800.0,-0.015391092927247274,1.1724106179790061,-3.294064849096825,71.15990234843285,66.79902676976565,-0.616712592537958,-1.6470720716972522,-2.1879340571340933,-2.985852783411083,13.812115994006547,0.7900009155273438,1.1981286572110932,1.3720006942749023,-1.0924287258196657,3.8364301143694703,0.1397859842276148,2.60421540432219,-1.1477658928724779,51.61287940874647,-15.360404686098697,1.2322147100472856,1,-0.5500011444091797,-1.625,-2.647500991821289,-3.270000457763672,0.25,4,0.010920734758058659,4.238015658207911,47.43000030517578,1.084514912341971,47.11000061035156,2.1707403306691373,46.93999862670898,0.010920734758058659
10578,2015-01-26,46.7599983215332,46.84000015258789,46.31000137329102,46.6500015258789,1027100.0,0.0012847442743804116,2.9259102276098314,-0.19642370572208354,79.72271017057727,68.77373745515357,-0.5179778720780277,-1.6175191331581047,-2.2178752574461953,-3.0429220780154793,14.597485505084446,0.5299987792968679,1.2058019298065474,1.3224983215332031,-1.1941811311838535,3.8391777742502597,0.06415859517467482,2.5808380478917314,-0.8661655907491834,39.47343764639707,-34.48557022456781,1.2583397263585283,1,-0.45999717712402344,-1.6049976348876953,-2.812498092651367,-3.329998016357422,-0.4499969482421804,0,0.009837530275489614,1.1724106179790061,46.70000076293945,4.238015658207911,47.43000030517578,1.084514912341971,47.11000061035156,0.009837530275489614
10579,2015-01-27,46.54999923706055,46.75,46.31999969482422,46.36999893188477,1294200.0,-0.00449099854599333,-2.071444141689373,1.636414080110806,80.84361928858793,71.06769155756997,-0.16898158909787497,-1.3407986552172986,-1.9628765916744655,-2.8284717496246117,15.273274749865953,0.4399986267089844,1.1625499156912795,1.0264993667602553,-1.5201450485259187,3.5731437820464294,-0.24682284088283524,2.299821574403346,-0.37605626048854646,21.052455461711975,-58.853568226433836,1.273322207643088,1,-0.2499980926513672,-1.3749980926513672,-2.602499008178711,-3.1199989318847656,-0.27000045776366477,1,0.013318989087998778,2.9259102276098314,46.7599983215332,1.1724106179790061,46.70000076293945,4.238015658207911,47.43000030517578,0.013318989087998778
10580,2015-01-28,45.81999969482422,46.9900016784668,45.77999877929688,46.75,1496800.0,-0.015682052721821327,-1.3960402770748706,-5.166659602424652,59.73454053502062,71.07835173064076,0.6777536887880586,-0.5632828378373205,-1.1947875595348165,-2.0947078930782794,15.504447092906654,1.2100028991699148,1.1777025319522423,0.24799976348877095,-2.281527021544079,2.777526548521621,-1.0167636290276576,1.5127631560051995,1.6300010681152344,2.395261557719084,-73.51642892003527,1.2647633925164252,1,0.7450008392333984,-0.6449985504150391,-1.8724994659423828,-2.3899993896484375,-0.720001220703125,2,0.014185978398256971,-2.071444141689373,46.54999923706055,2.9259102276098314,46.7599983215332,1.1724106179790061,46.70000076293945,0.014185978398256971
10581,2015-01-29,46.459999084472656,46.5099983215332,45.47000122070313,45.790000915527344,1508000.0,0.013967686466849427,1.701302947733447,-0.7204279022453383,60.17507570976856,70.65662508031188,0.19635837740104733,-1.1130711968317684,-1.785251544767604,-2.731813674873237,15.667553522593652,1.039997100830071,1.2093912512407385,0.7944992065429659,-1.7203943863590538,3.3093927994449857,-0.4629475899080475,2.0519460029939793,0.9566016387939484,54.999904632527766,-17.484796132576314,1.2574467964510114,1,1.9073486328125e-06,-1.2849979400634766,-2.5124988555908203,-3.029998779296875,-0.9699974060058594,3,0.0027981289426819433,-1.3960402770748706,45.81999969482422,-2.071444141689373,46.54999923706055,2.9259102276098314,46.7599983215332,0.0027981289426819433
10582,2015-01-30,45.7400016784668,46.2400016784668,45.63000106811523,46.11999893188477,1999100.0,-0.015497146366636239,-1.0333405388909132,-0.5671616297342337,53.29458009065102,69.32844102991739,0.9627286264420292,-0.2698698070458079,-1.0491766147397144,-1.9947177889322418,16.63844609950714,0.829998016357429,1.2453625478177202,-0.012498283386229048,-2.402061416990783,2.377064850218325,-1.207279850188506,1.182283283416048,1.5987350646972658,17.7631826612019,-50.53837548168593,1.1947815668022779,1,0.7199993133544922,-0.5650005340576172,-1.792501449584961,-2.3100013732910156,-0.5900001525878977,4,0.022081291746184784,1.701302947733447,46.459999084472656,-1.3960402770748706,45.81999969482422,-2.071444141689373,46.54999923706055,0.022081291746184784
10583,2015-02-02,46.33000183105469,46.36000061035156,45.13000106811523,45.68000030517578,1519600.0,0.012898997178341753,2.4647919106822607,-1.7105426948019036,56.96431551663654,68.17028548884045,0.37798970409816945,-0.7129133783515158,-1.6159119062676268,-2.5613006662889006,17.257184497218834,1.2299995422363352,1.3033961207251181,0.46100177764892436,-1.7921066585969214,2.71411021389477,-0.6655524404740021,1.5875559957718508,0.9339854912109402,64.51614887979208,-0.5563498266260609,1.1265542181229238,2,-0.04000091552734375,-1.1550006866455078,-2.35250186920166,-2.9000015258789062,-1.6300010681152344,0,0.013382234132984339,-1.0333405388909132,45.7400016784668,1.701302947733447,46.459999084472656,-1.3960402770748706,45.81999969482422,0.013382234132984339
10584,2015-02-03,46.75,46.790000915527344,46.36000061035156,46.56999969482422,2115900.0,0.009065360508226705,2.3076674785058247,0.2769228963461155,60.16668976680722,66.93505013539102,-0.08023122990324083,-0.9102244639560695,-2.0159893811519396,-2.958394935353205,17.365757693638606,0.45999908447265625,1.304975021439887,0.7100000381469727,-1.2289738239530408,2.648973900246986,-0.25948689290303406,1.6794869691969794,0.38594814701660596,87.09668818756823,22.15627369444219,0.9694869310500074,2,-0.45999908447265625,-1.5749988555908203,-2.7674999237060547,-3.3199996948242188,-1.470001220703118,1,-0.009411735330673299,2.4647919106822607,46.33000183105469,-1.0333405388909132,45.7400016784668,1.701302947733447,46.459999084472656,-0.009411735330673299
10585,2015-02-04,47.43000030517578,47.66999816894531,46.56999969482422,46.6500015258789,2509900.0,0.014545461073278698,-1.340416206739822,4.3333192048489355,63.95174486712405,65.11257536595622,-0.7935123053514985,-1.3117268423695947,-2.663887968675631,-3.622481663418995,17.268903748234326,1.0999984741210938,1.27899528090461,1.1705003738403335,-0.2678243259395785,2.6088250736202454,0.4513380239503775,1.8896627237302894,-2.299999237060554,90.551254421074,23.13943104538187,0.7191623498899552,2,-1.0300006866455078,-2.145000457763672,-3.4200000762939453,-4.0,-2.0999984741210938,2,-0.024246289658012232,2.3076674785058247,46.75,2.4647919106822607,46.33000183105469,-1.0333405388909132,45.7400016784668,-0.024246289658012232
10586,2015-02-05,47.91999816894531,47.959999084472656,47.27999877929688,47.59000015258789,1334400.0,0.010330969019961334,2.317075893895517,0.42307504205954466,63.84267031554696,64.29954958452446,-1.34850407954292,-1.6517075879215355,-3.1192970680043572,-4.082058772965546,18.065560692678375,0.6800003051757741,1.2129143131680706,1.511498260498044,0.03189332993512295,2.991103191060965,0.771695795216587,2.251300725779501,-2.7391971588134822,98.58653909663053,31.110292328195428,0.7398024652814601,2,-1.3749980926513672,-2.4899978637695312,-3.874998092651367,-4.489997863769531,-2.6599998474121094,3,-0.05884807601373676,-1.340416206739822,47.43000030517578,2.3076674785058247,46.75,2.4647919106822607,46.33000183105469,-0.05884807601373676
10587,2015-02-06,48.11000061035156,48.31000137329102,47.45000076293945,47.7400016784668,1684300.0,0.0039649926683298364,1.2337664911246187,1.1212156241691424,62.302864455944714,62.36401117178751,-1.4722916851413927,-1.727059563983019,-3.264052599432098,-4.241823458224275,18.644864000978515,0.8600006103515696,1.10972403425572,1.572500610351561,-0.02943019815122483,3.174431418854347,0.7715352061001681,2.373466014602954,-2.818031677246097,93.71066843566219,28.95378184023909,0.8009654042513916,2,-1.3899993896484375,-2.5049991607666016,-4.02500057220459,-4.680000305175781,-2.950000762939453,4,-0.05445850963720489,2.317075893895517,47.91999816894531,-1.340416206739822,47.43000030517578,2.3076674785058247,46.75,-0.05445850963720489
10588,2015-02-09,47.54999923706055,48.0,47.4000015258789,48.0,1888000.0,-0.011640020082862468,1.6666553638791484,-1.2162217892012825,54.685108487503534,59.457509971667015,-0.8811011020623809,-1.0516454789847103,-2.665990559239688,-3.6561304202879796,19.10276877264055,0.7099990844726634,0.9055238692990883,0.9049993515014663,-0.663740901786646,2.4737396047895786,0.12062922485741012,1.6893694781455224,-2.076948357543948,61.02554672415423,0.30334783124161646,0.7843701266440551,2,-0.8299980163574219,-1.944997787475586,-3.3124990463256836,-3.9200000762939453,-2.1100006103515696,0,-0.05047313879473392,1.2337664911246187,48.11000061035156,2.317075893895517,47.91999816894531,-1.340416206739822,47.43000030517578,-0.05047313879473392
10589,2015-02-10,48.02999877929688,48.13000106811523,47.43000030517578,47.77999877929688,1013600.0,0.010094627758946872,2.111082854381936,-0.5555546136565931,56.744862458189345,59.12532351868576,-1.2617739480242278,-1.408539944142241,-3.095441908718115,-4.0994027227423615,20.115970866918104,0.700000762939446,0.8068827597435231,1.2609989166259865,-0.33512593305008664,2.8571237663020597,0.46293649178794993,2.059061341464023,-2.3867308701538192,83.90791241989697,25.668161395783443,0.7980624248380367,2,-1.309997558593757,-2.424997329711921,-3.7099990844726634,-4.199998855590827,-2.7299995422363352,1,-0.06933162816970151,1.6666553638791484,47.54999923706055,1.2337664911246187,48.11000061035156,2.317075893895517,47.91999816894531,-0.06933162816970151
10590,2015-02-11,47.83000183105469,48.11000061035156,47.36999893188477,48.06999969482422,982000.0,-0.004164000693841374,3.6250149011753603,-0.959991455078125,52.9850907728589,58.326436303473585,-0.8344226063340372,-1.082919486393962,-2.8729359660602043,-3.868258838368,20.580683335385082,0.7400016784667898,0.6516870954803906,0.9460018157958956,-0.6050433215049438,2.497046953096735,0.17047924714547946,1.7215243844463117,-2.0267299140627486,53.39822005933067,0.28561916454255254,0.7755225686504194,2,-1.1100006103515625,-2.2250003814697266,-3.6275014877319336,-3.6500015258789062,-2.0800018310546875,2,-0.053313881541651065,2.111082854381936,48.02999877929688,1.6666553638791484,47.54999923706055,1.2337664911246187,48.11000061035156,-0.053313881541651065
10591,2015-02-12,47.72000122070313,47.88000106811523,47.56000137329102,47.599998474121094,1108900.0,-0.0022998245063862166,-2.2000457770657755,-0.5000158947134479,58.38817492171393,58.8923912847028,-0.588814890766912,-0.8478446448558756,-2.7341482322747837,-3.722005897217848,21.26758273978839,0.31999969482420454,0.5019767926432408,0.729001235961924,-0.7361574022568718,2.19415987418072,-0.003578083147473876,1.461580555071322,-1.7663255363332482,37.23418933835465,-15.404358930997219,0.7325793191093986,2,-1.000000000000007,-1.7650012969970774,-3.6250009536743235,-3.5150012969970774,-2.030002593994155,3,-0.050083808225293014,3.6250149011753603,47.83000183105469,2.111082854381936,48.02999877929688,1.6666553638791484,47.54999923706055,-0.050083808225293014
10592,2015-02-13,46.88000106811523,46.91999816894531,45.959999084472656,45.9900016784668,2542800.0,-0.017602685060776446,-1.0210409656357664,7.416491830376512,50.87465648226715,58.215762503106205,0.4804214727978362,0.05731348062352026,-1.8567973483048448,-2.8459587954533916,20.57430803369686,1.7600021362304759,0.5534982281491594,-0.15049896240235228,-1.554710050640665,1.2537121258359605,-0.8526045065215087,0.5516065817168041,1.4300003051757955,42.396366020746825,-11.415594477459067,0.7021055441191548,2,0.25499916076660867,-0.3000011444091726,-2.8425006866455007,-2.6750011444091726,-1.4900016784667898,4,-0.034556371793341256,-2.2000457770657755,47.72000122070313,3.6250149011753603,47.83000183105469,2.111082854381936,48.02999877929688,-0.034556371793341256
10593,2015-02-17,46.9000015258789,46.97999954223633,46.40999984741211,46.63999938964844,1270200.0,0.0004266309152727299,1.7142960944595822,0.292137432064047,52.62370753429078,57.377653366159926,0.6143878404131442,0.0683848930236266,-1.8152333568841854,-2.8260769599934363,19.710047727964525,0.5699996948242188,0.561571440590086,-0.1479986190795941,-1.535621764770056,1.2396245266108679,-0.8418101919248215,0.5458129537656333,1.362999801635759,43.318045259495676,-14.033101030304543,0.6938115728452302,2,0.2349987030029368,-0.32000160217284446,-2.695000648498528,-2.6950016021728445,-1.5,1,-0.03710024780077403,-1.0210409656357664,46.88000106811523,-2.2000457770657755,47.72000122070313,3.6250149011753603,47.83000183105469,-0.03710024780077403
10594,2015-02-18,47.31999969482422,47.47000122070313,46.90999984741211,46.9900016784668,2521900.0,0.008955184547564832,-1.2857120614086595,1.2692127116406344,61.792465844626435,57.1377334747713,0.31709274109473995,-0.3390691185827066,-2.163004046372791,-3.2095728521902913,18.48502284331295,0.569999694824233,0.6800730571327165,0.2529994964599638,-1.1387971357093676,1.6447961286292951,-0.4428988196247019,0.9488978125446295,0.8969415878296019,63.255797448590336,-1.0036523557833235,0.6958983160846673,2,-0.1849994659423828,-0.7399997711181641,-3.054999351501465,-3.104999542236328,-2.279998779296875,2,-0.039729524096359436,1.7142960944595822,46.9000015258789,-1.0210409656357664,46.88000106811523,-2.2000457770657755,47.72000122070313,-0.039729524096359436
10595,2015-02-19,46.63000106811523,47.31999969482422,46.56000137329102,47.18000030517578,2620800.0,-0.014581543346553816,-1.202898069980509,-1.6666743731721347,51.32607012505193,55.747000120271856,0.9852914780904882,0.33004702921466134,-1.4073066103718688,-2.477293058580578,16.789234859196533,0.759998321533196,0.7218952980316544,-0.41299915313721414,-1.818163619004011,0.9921653127295826,-1.115581386070616,0.2895830797961878,1.541801370574973,34.89590059544955,-29.273457506964107,0.7025822329333996,2,0.5049991607666087,0.09000015258789773,-2.3650007247924734,-2.4150009155273366,-0.7400016784667898,3,-0.028522449079764534,-1.2857120614086595,47.31999969482422,1.7142960944595822,46.9000015258789,-1.0210409656357664,46.88000106811523,-0.028522449079764534
10596,2015-02-20,46.63999938964844,46.9000015258789,46.40999984741211,46.540000915527344,3375100.0,0.00021441821368628489,-1.7222269317169951,-0.18181565970078625,57.89472627506403,55.257206989062894,0.865664973033411,0.2717626385333034,-1.366254334666678,-2.448354908287776,14.983214799919924,0.49000167846678977,0.710303008012076,-0.36350078582763956,-1.7672738683771385,1.0402722967218594,-1.0653873271023926,0.33838575544711347,1.4875669819574142,45.033069083816905,-23.973371252811184,0.7018865412747505,2,0.4050006866455078,0.0800018310546875,-2.129998207092285,-2.1799983978271484,-0.18999862670898438,4,-0.01908231992485765,-1.202898069980509,46.63000106811523,-1.2857120614086595,47.31999969482422,1.7142960944595822,46.9000015258789,-0.01908231992485765
10597,2015-02-23,47.209999084472656,47.29999923706055,46.54999923706055,46.63999938964844,2114100.0,0.012221262913453712,1.0,5.700083924620432,57.746464684454224,55.59735767761296,0.17273979810681794,-0.2720166641688877,-1.8804288510906133,-2.979380757012322,13.516899513840592,0.75,0.6220706779660858,0.18099899291992472,-1.2180815029576095,1.580079488797459,-0.518541255018846,0.8805392408586954,0.8742159413905313,75.47152836007766,5.653493385798015,0.6995402479387685,2,-0.16499900817871094,-0.48999786376953125,-2.699997901916504,-2.749998092651367,-0.6599998474121094,0,-0.03219657884432381,-1.7222269317169951,46.63999938964844,-1.202898069980509,46.63000106811523,-1.2857120614086595,47.31999969482422,-0.03219657884432381
10598,2015-02-24,47.22000122070313,47.349998474121094,46.90999984741211,47.1500015258789,2076100.0,0.00021186478340284864,1.6667051996393314,0.12280654789792483,54.45921745815052,55.3433971220531,0.12404989685445145,-0.25907232185498685,-1.8278580784423752,-2.948039174233763,12.510350398323771,0.4399986267089844,0.49238950380363633,0.1680009841918988,-1.22757955578642,1.5635815241702176,-0.529789285797257,0.8657912541810546,0.8217294863322451,76.4151248951861,8.419918104654613,0.6977902699891593,2,-0.18500137329102273,-0.5000000000000071,-2.5950002670288157,-2.645000457763679,-0.6500015258789134,1,-0.038754802705349145,1.0,47.209999084472656,-1.7222269317169951,46.63999938964844,-1.202898069980509,46.63000106811523,-0.038754802705349145
10599,2015-02-25,47.16999816894531,47.22000122070313,46.16999816894531,46.41999816894531,2184100.0,-0.0010589379598723303,1.4705776756543034,10.714332425065944,47.19825247379866,54.70041508882418,0.04384348433268315,-0.16889844310144042,-1.725856262998235,-2.848420220124396,11.537728037289998,1.0500030517578196,0.35405560356346655,0.08699798583984375,-1.289038468066174,1.4630344397458614,-0.6010202411131687,0.7750162127928562,0.8300979056388087,84.74574079462063,18.793912783078966,0.6880182269530105,2,-0.2499980926513672,-0.4499969482421875,-2.4849977493286133,-2.5349979400634766,-0.5399971008300852,2,-0.03752378019449876,1.6667051996393314,47.22000122070313,1.0,47.209999084472656,-1.7222269317169951,46.63999938964844,-0.03752378019449876
10600,2015-02-26,46.47000122070313,47.1500015258789,46.36999893188477,47.1500015258789,2879800.0,-0.014839876519287754,1.2941242468781267,-0.9066670735676894,35.05157315018609,52.10745933643219,0.5929965733817255,0.6137595827517117,-0.9593231267956313,-2.1004580054940263,11.333832213102927,0.7999992370605398,0.29101106456503345,-0.6454990386962791,-1.9231189415746712,0.632120864182113,-1.2843089901354716,-0.006689087257086612,1.48929291407876,25.42398086186334,-34.8961384927544,0.6388099514391959,2,0.24499893188475852,0.2499999999999929,-1.3950014114379954,-1.6200008392334055,0.18999862670897727,3,-0.030772547183379517,1.4705776756543034,47.16999816894531,1.6667051996393314,47.22000122070313,1.0,47.209999084472656,-0.030772547183379517
10601,2015-02-27,46.59000015258789,46.72000122070313,46.36000061035156,46.5,1690800.0,0.0025822881156132294,1.0571328922845098,-0.13235310617195578,34.10039687258353,50.24365271313402,0.3306183426534446,0.5312361242090304,-0.9884202924799084,-2.1768954687966584,11.558012152340035,0.3600006103515696,0.16655381492946475,-0.5320001602172866,-1.796837032173947,0.7328367117393739,-1.1644185961956168,0.10041827576104367,1.3293080811878184,35.59337923900042,-19.656099953253822,0.6324184359783287,2,0.22999954223632812,0.13000106811523438,-1.027501106262207,-1.5650005340576172,-0.4700012207031179,4,-0.01502469973485443,1.2941242468781267,46.47000122070313,1.4705776756543034,47.16999816894531,1.6667051996393314,47.22000122070313,-0.01502469973485443
10602,2015-03-02,46.75,46.790000915527344,46.25,46.59000015258789,1873800.0,0.003434210064135801,3.4999761583088294,1.7777730682829653,40.867574937575704,48.93741575794345,0.1678944595420262,0.47514332263165215,-1.042179292712163,-2.2935579021949764,11.842171738022692,0.5400009155273438,0.08233321071146094,-0.42250022888183736,-1.5252783152646714,0.6802778575009967,-0.9738892720732508,0.1288888143095761,1.1301220507896446,49.152684834965896,-5.144490099276972,0.5513890431914165,3,0.06999969482421875,-0.029998779296875,-1.1374998092651367,-1.6749992370605469,-0.5200004577636719,0,-0.006417095979904697,1.0571328922845098,46.59000015258789,1.2941242468781267,46.47000122070313,1.4705776756543034,47.16999816894531,-0.006417095979904697
10603,2015-03-03,46.95000076293945,46.97999954223633,46.36999893188477,46.70000076293945,1985300.0,0.004278091185870636,2.9355188029139136,1.5625014901175405,36.82927532752943,46.16372792271045,-0.02712001099228445,0.3414807956473993,-1.1462541402008881,-2.4447862048706597,12.54725922150184,0.6100006103515554,-0.036903947263972725,-0.2534994125366197,-1.289387050246006,0.7823882251727667,-0.7714432313913093,0.26444440631807,0.8917188285238495,74.28574542600911,22.753697226495987,0.5179438188546925,3,-0.19000244140625,-0.22999954223632812,-1.3375005722045898,-1.875,-0.7400016784667969,1,-0.008519734172073745,3.4999761583088294,46.75,1.0571328922845098,46.59000015258789,1.2941242468781267,46.47000122070313,-0.008519734172073745
10604,2015-03-04,46.31000137329102,47.02000045776367,46.18000030517578,46.9000015258789,1370700.0,-0.013631509675152587,1.0241015906866011,-2.3600006103515057,33.259896162865985,44.15637526024535,0.5079622019311643,0.9979941231308587,-0.4438348562728507,-1.764350255256339,13.01162652894711,0.8400001525878906,-0.05903362476350793,-0.8714988708495994,-1.9650250793367974,0.22202733763759852,-1.4182619750931948,-0.324735766606004,1.4940838080324639,13.402155104609923,-36.32847967374936,0.5467631042435978,3,0.4499969482421804,0.40999984741210227,-0.582500457763679,-1.2350006103515696,-0.490001678466804,2,0.005614301745263006,2.9355188029139136,46.95000076293945,3.4999761583088294,46.75,1.0571328922845098,46.59000015258789,0.005614301745263006
10605,2015-03-05,46.27999877929688,46.4000015258789,46.02999877929688,46.36000061035156,1046800.0,-0.0006478642432398152,3.624928476063556,0.13559628875310278,33.85647155826149,41.48545806948951,0.5398688141922463,0.9880835997336632,-0.358533518035685,-1.681699683431681,12.605076965252831,0.37000274658201704,-0.10029530221222416,-0.844001388549799,-2.001573747218842,0.31357097011924395,-1.4227875678843205,-0.2652152092152775,1.4872046800895902,25.25248243893623,-24.982403660587092,0.5787861793345218,3,0.40999984741210227,0.4400024414062429,-0.5424976348877024,-1.204998016357429,-0.15999984741210938,3,0.007562711712406411,1.0241015906866011,46.31000137329102,2.9355188029139136,46.95000076293945,3.4999761583088294,46.75,0.007562711712406411
10606,2015-03-06,45.099998474121094,46.040000915527344,44.90999984741211,46.0,2147100.0,-0.025496982201815732,1.3061167293364786,11.24976158687874,31.458303365437885,38.564551256265474,1.6521928848608312,2.051147674892647,0.8577463562402556,-0.4603283290870763,12.331647092040972,1.3699989318847727,-0.2816794431876488,-1.8830017089843736,-3.292012224868678,-0.4739911931000691,-2.587506966926526,-1.1784964510422213,2.6310608977670995,9.004671646863995,-40.47759822481894,0.7045052579421516,3,1.0300006866455078,1.5100021362304688,0.7700023651123047,-0.024997711181640625,1.4099998474121094,4,0.03458983206365662,3.624928476063556,46.27999877929688,1.0241015906866011,46.31000137329102,2.9355188029139136,46.95000076293945,0.03458983206365662
10607,2015-03-09,45.4900016784668,45.54999923706055,45.02000045776367,45.290000915527344,1089800.0,0.008647521453232221,2.3125350181796507,-0.22222269317170348,36.36364307138364,36.55393187995804,1.1091936952192896,1.5334156600780204,0.5054340823288896,-0.8022808404138289,11.717428137076983,0.529998779296875,-0.32932697031166924,-1.3619985580444336,-2.81627865577272,0.092281539683853,-2.089138606908577,-0.6348585091802903,2.12821531244235,27.488230487196365,-21.833011297276993,0.7271400488641422,3,0.5749988555908203,1.1199989318847656,0.3274993896484375,-0.41500091552734375,1.0799980163574219,0,0.013849136737143608,1.3061167293364786,45.099998474121094,3.624928476063556,46.27999877929688,1.0241015906866011,46.31000137329102,0.013849136737143608
10608,2015-03-10,45.1500015258789,45.4900016784668,45.13999938964844,45.29999923706055,1211200.0,-0.007474173225824221,-3.11762593963873,-0.7499856949398589,28.683728117969252,34.49676250708811,1.256857314536262,1.7754218031090119,0.8815633106687031,-0.42130779758056747,11.146187072519826,0.3500022888183594,-0.4371809014491319,-1.5819988250732493,-3.1824933485268048,0.01849569838030618,-2.3822460868000235,-0.7817515633464751,2.3598867792903633,11.374483840874404,-34.68940126677134,0.8002472617267762,3,0.8799991607666087,1.4599990844726634,0.6674995422363352,-0.07500076293944602,1.359996795654304,1,0.02392022103783087,2.3125350181796507,45.4900016784668,1.3061167293364786,45.099998474121094,3.624928476063556,46.27999877929688,0.02392022103783087
10609,2015-03-11,44.70000076293945,45.31000137329102,44.52999877929688,45.18000030517578,1482900.0,-0.009966793969686027,1.1081103372906027,3.2000457770655384,30.10311467673442,33.946933787815695,1.474726173975256,2.0692474952972475,1.3548270761018273,0.07273427630995144,10.626655944532526,0.7800025939941406,-0.6093185712473002,-1.865499687194827,-3.585799292947364,-0.14520008144229024,-2.725649490071092,-1.0053498843185622,2.705892003919523,9.091001815548127,-36.79989040903041,0.8601498028762682,3,1.0749988555908203,1.7199993133544993,1.0325002670288086,0.375,1.4899978637695241,2,0.03378072250023623,-3.11762593963873,45.1500015258789,2.3125350181796507,45.4900016784668,1.3061167293364786,45.099998474121094,0.03378072250023623
10610,2015-03-12,45.27999877929688,45.33000183105469,44.77000045776367,44.81999969482422,904700.0,0.01297534690062685,-1.0000136239782016,-0.9583323399216545,37.45388233008787,34.31954328309396,0.7913985609720626,1.3580419551254934,0.8046666723781257,-0.45365446955312905,10.165018272495614,0.6300010681152344,-0.7582197669533812,-1.158001518249506,-2.8616027200107155,0.5455996835117034,-2.0098021191301143,-0.30620091736889776,1.953340348308366,49.668803904627886,3.51782357643976,0.8518006008806056,3,0.49500083923339133,1.1400012969970703,0.4525022506713796,-0.20499801635742898,1.120002746582017,3,0.011925815593754718,1.1081103372906027,44.70000076293945,-3.11762593963873,45.1500015258789,2.3125350181796507,45.4900016784668,0.011925815593754718
10611,2015-03-13,45.33000183105469,45.38000106811523,44.68999862670898,45.13999938964844,1760400.0,0.0011043077099346377,3.7586225040122296,0.41304960774882016,30.816390400059788,33.202745001147754,0.6077837837659814,1.1803212334199387,0.7940792653958582,-0.45623881802788446,9.705466529882147,0.69000244140625,-0.8711066555950211,-0.9884984970092745,-2.6481909472889242,0.6711939532703752,-1.8183447221490994,-0.15865227186944963,1.7411368756520602,78.43163654179133,34.502818881347594,0.8298462251398261,3,0.44499778747558594,1.089998245239265,0.5124979019165039,-0.1450023651123047,0.7199974060058594,4,0.017427687379639067,-1.0000136239782016,45.27999877929688,1.1081103372906027,44.70000076293945,-3.11762593963873,45.1500015258789,0.017427687379639067
10612,2015-03-16,45.2599983215332,45.63000106811523,45.1500015258789,45.38000106811523,1519800.0,-0.001544308552697382,-1.8235571313166399,-0.631585287503978,30.24194819867445,32.47081976460831,0.49640596830760586,1.1834093730556248,0.9225180163739779,-0.35007892914946126,10.753818543723627,0.4799995422363281,-0.8688163717262043,-0.9775018692016602,-2.6794000888068155,0.7243963504034951,-1.8284509790042378,-0.1265527593990825,1.6586719895289548,66.3634566633955,25.447435670702596,0.8509491098025778,3,0.5150012969970703,1.1600017547607493,0.7275018692016602,0.07000160217285156,0.8500022888183594,0,0.027618206945564383,3.7586225040122296,45.33000183105469,-1.0000136239782016,45.27999877929688,1.1081103372906027,44.70000076293945,0.027618206945564383
10613,2015-03-17,45.15999984741211,45.36000061035156,45.0,45.0099983215332,765900.0,-0.002209422842013642,-3.2353469167938247,-1.2499841057919234,29.940160338921302,32.10196022861446,0.35290204061841024,1.2083186221236133,1.0809945490379533,-0.21653359188805155,11.988593503214979,0.3600006103515625,-0.8795202304053902,-0.9905002593994112,-2.72733901146664,0.7463384926678174,-1.8589196354330255,-0.12208088336579692,1.615350171744133,57.27270520427671,20.99614751337615,0.8684193760336142,3,0.30500030517578125,1.1700000762939453,1.0025014877319336,0.345001220703125,0.9099998474121094,1,0.031222317364399066,-1.8235571313166399,45.2599983215332,3.7586225040122296,45.33000183105469,-1.0000136239782016,45.27999877929688,0.031222317364399066
10614,2015-03-18,45.43999862670898,45.58000183105469,44.45000076293945,45.08000183105469,1429000.0,0.00620015013824049,2.5312356577041597,2.3999542240984217,38.779947192711504,32.64901307688668,-0.07094550004763533,0.8224191762424766,0.8855324775575113,-0.46133604379595283,13.304367449725754,1.1300010681152344,-0.9487084980472105,-0.6165014266967859,-2.2891454040918973,1.0561425506983255,-1.4528234153943416,0.21982056200076983,1.2006303180557012,83.89810235024075,44.33827783349681,0.8363219886975564,3,-0.19499778747557883,0.8500022888183665,0.7225027084350657,0.0650024414062571,0.37000274658204546,2,0.023547529206906503,-3.2353469167938247,45.15999984741211,-1.8235571313166399,45.2599983215332,3.7586225040122296,45.33000183105469,0.023547529206906503
10615,2015-03-19,45.29999923706055,45.599998474121094,45.13000106811523,45.38999938964844,921200.0,-0.003080972576573582,-1.186052288393428,-0.25000264911890796,36.008691867344716,33.15461179932077,-0.0945176486471766,0.9040188045380404,1.119533760302275,-0.28739550247644274,15.011858998124156,0.4699974060058665,-1.0308821785581301,-0.6900007247924833,-2.372367462114717,0.9923660125297502,-1.5311840934536036,0.151182643868637,1.165379453158117,72.03375036368969,30.651458709113186,0.8411833686611172,3,-0.2599983215332031,0.9800014495849609,0.8625020980834961,0.2050018310546875,0.2999992370605469,3,0.019646785974342995,2.5312356577041597,45.43999862670898,-3.2353469167938247,45.15999984741211,-1.8235571313166399,45.2599983215332,0.019646785974342995
10616,2015-03-20,45.75,45.97000122070313,45.349998474121094,45.38000106811523,2004500.0,0.009933791843671935,-1.883706075956138,-4.11109227313194,39.795937432853634,33.535977839484104,-0.49463556467705416,0.4046704718131906,0.7094500777414012,-0.7036871850024724,16.37693193077111,0.6700019836425852,-1.036578874120643,-0.1954999923706069,-1.852364216036598,1.4613642312953843,-1.0239321042036025,0.6329321194623887,0.5541484560363301,85.52623983897927,43.26270701115562,0.8284321118329961,3,-0.5399990081787109,0.41500091552734375,0.41250133514404297,-0.24499893188476562,-0.2799987792968679,4,0.014207683625768297,-1.186052288393428,45.29999923706055,2.5312356577041597,45.43999862670898,-3.2353469167938247,45.15999984741211,0.014207683625768297
10617,2015-03-23,45.68999862670898,46.02000045776367,45.65999984741211,45.79999923706055,1115900.0,-0.0013115054271262139,-3.2353469167938247,-0.2972998051405906,36.76471059650193,34.433864781543285,-0.45067441567649524,0.36360050296173796,0.7904739355697714,-0.6173283498182585,17.743016757805012,0.3600006103515625,-1.0524596632686354,-0.17950134277344176,-1.7280489433710073,1.3690462578241238,-0.953775143072221,0.5947724575253375,0.46581801387960553,78.9807710063509,39.08375559365038,0.7742738002987811,3,-0.45499801635741477,0.2700023651123118,0.6475019454956126,-0.1849975585937429,-0.75,0,0.007879199412825555,-1.883706075956138,45.75,-1.186052288393428,45.29999923706055,2.5312356577041597,45.43999862670898,0.007879199412825555
10618,2015-03-24,45.38999938964844,46.099998474121094,45.38000106811523,45.72000122070313,1595800.0,-0.006565971680401184,-3.1142888283377483,2.9999999999998708,39.59276037625596,35.4882698592679,-0.1263370206202694,0.547543955099087,1.1126339191119072,-0.29420494173894696,19.232917727834437,0.7199974060058665,-0.9668845328337454,-0.38800048828125,-1.8117923329272543,1.0357913563647543,-1.0998964106042521,0.32389543404175214,-0.9399986267089844,56.96969276616798,13.154444793292306,0.7118959223230017,3,-0.11499977111816406,0.5700016021728516,1.4675006866455078,0.11500167846679688,-0.6800003051757812,1,0.015862551892153798,-3.2353469167938247,45.68999862670898,-1.883706075956138,45.75,-1.186052288393428,45.29999923706055,0.015862551892153798
10619,2015-03-25,45.4000015258789,45.77000045776367,44.709999084472656,45.72999954223633,4533700.0,0.00022035991110280762,4.170740330669247,0.9999884403754566,40.00005201849065,35.77117760242377,-0.029728068763688498,0.41965503587769604,1.1205300472680833,-0.27615949611720225,20.783637949418697,1.0600013732910156,-0.9306019168116393,-0.2894985198974709,-1.560859116086192,0.9818620762912502,-0.9251788179918279,0.3461817781968861,-0.9170008087158124,49.64048520774964,3.333533838527707,0.6356802980943606,3,-0.1250019073486257,0.5599994659423899,1.4574985504150462,0.10499954223633523,0.14999771118164773,2,0.014757668423500014,-3.1142888283377483,45.38999938964844,-3.2353469167938247,45.68999862670898,-1.883706075956138,45.75,0.014757668423500014
10620,2015-03-26,45.040000915527344,45.52999877929688,44.97999954223633,45.36000061035156,2283800.0,-0.007929528595860269,-1.4999826605632172,0.9697018738367784,49.16204748539656,37.80958394523896,0.32704049843714245,0.7030777796868364,1.495259480079568,0.10273518089630329,22.41816101868961,0.549999237060554,-0.828177270852926,-0.5779991149902344,-1.8251534656970705,0.6691552357166017,-1.2015762903436524,0.04557806036318368,-0.5246602432250995,23.74114934958011,-26.1572036755387,0.6235771753534194,3,0.2349987030029297,0.8599987030029297,1.8174991607666016,0.4650001525878906,0.7000007629394531,3,0.01709592455843456,4.170740330669247,45.4000015258789,-3.1142888283377483,45.38999938964844,-3.2353469167938247,45.68999862670898,0.01709592455843456
10621,2015-03-27,45.88999938964844,45.91999816894531,45.099998474121094,45.18999862670898,1459200.0,0.01887207941481317,1.1578986994865206,-2.1875044703526436,54.950460926309425,40.55497424830952,-0.4863092135501077,-0.2129710107341154,0.6685585669265635,-0.7273861424733354,23.855254379181616,0.8799972534179688,-0.6783743680232277,0.3069993972778349,-0.8621497075681432,1.476148502123813,-0.27757515514515774,0.8915739497008275,-1.3429655613098177,84.89214556232506,30.83060504362534,0.5845745524229904,3,-0.6149997711181641,0.010000228881835938,1.037501335144043,-0.3849983215332031,-0.5,4,-0.006319479611777035,-1.4999826605632172,45.040000915527344,4.170740330669247,45.4000015258789,-3.1142888283377483,45.38999938964844,-0.006319479611777035
10622,2015-03-30,46.45000076293945,46.52999877929688,45.70000076293945,45.91999816894531,1586500.0,0.012203124444088331,1.4057961399609393,0.7571457376254004,65.25818569311451,44.479199287664315,-0.9607948161153175,-0.839649198557936,0.12240107907623354,-1.2666069898551058,24.85582137530366,0.829998016357429,-0.5844132412431193,0.8820007324218722,-0.23042876440675286,1.9944302292504972,0.32578598400755965,1.4382154808361847,-1.8719076416851834,95.60450385871327,34.65029375765329,0.5562147484143121,3,-0.9600009918212891,-0.5500011444091797,0.43249988555908203,-0.9449996948242188,-1.25,0,-0.021097944588587048,1.1578986994865206,45.88999938964844,-1.4999826605632172,45.040000915527344,4.170740330669247,45.4000015258789,-0.021097944588587048
10623,2015-03-31,46.54999923706055,46.84000015258789,46.36000061035156,46.36000061035156,1742200.0,0.002152819644319015,-4.052663280261811,0.3584862203732627,73.65724733264146,48.354454858767646,-0.9419419322018712,-1.0236335135083294,0.02286449813921365,-1.34710816929379,26.021351312081343,0.4799995422363281,-0.451628583860078,1.0019992828369126,-0.016205374175605414,2.0202039398494307,0.4928969543306536,1.5111016113431717,-1.8938298894845715,86.38494037075974,18.090867156692056,0.5091023285062604,3,-0.7749996185302734,-0.6499996185302734,0.3325014114379883,-1.0449981689453125,-1.0699996948242188,1,-0.034586479844016305,1.4057961399609393,46.45000076293945,1.1578986994865206,45.88999938964844,-1.4999826605632172,45.040000915527344,-0.034586479844016305
10624,2015-04-01,46.56999969482422,46.599998474121094,46.02000045776367,46.52000045776367,1318700.0,0.00042965538327544017,9.545725680596497,0.2631557813158793,69.25370992867109,52.048345754470574,-0.8770234226282696,-1.078449496114935,-0.009004905689025122,-1.3538436188421912,27.14681516292329,0.5799980163574219,-0.2984379518611462,1.0089998245239258,-0.055743859748083935,2.0737435087959355,0.47662798238791737,1.5413716666599342,-1.7828004989475303,85.48385112020804,14.221037351589786,0.5323718421360061,4,-0.7950000762939453,-0.7349987030029297,0.30750083923339844,-1.0649986267089844,-0.7399978637695312,2,-0.03993988882414101,-4.052663280261811,46.54999923706055,1.4057961399609393,46.45000076293945,1.1578986994865206,45.88999938964844,-0.03993988882414101
10625,2015-04-02,46.63000106811523,46.81000137329102,46.45000076293945,46.66999816894531,991900.0,0.0012884125764269783,1.2499791386030654,-0.7999542229344521,69.34520126475223,55.3315972913482,-0.8141392867107697,-1.1709187409747912,-0.0859032263365549,-1.3972223182332115,28.019926655180694,0.3600006103515696,-0.12150451490308711,1.0515010833740135,-0.07283777146412973,2.1758399382121567,0.4893316559549419,1.613670510793085,-1.7196338148358663,87.93109874136994,16.84908388420675,0.5621694274190706,4,-0.8550014495849538,-0.8299999237060476,0.1899995803833079,-1.124999999999993,-0.8300018310546804,3,-0.023161093851939984,9.545725680596497,46.56999969482422,-4.052663280261811,46.54999923706055,1.4057961399609393,46.45000076293945,-0.023161093851939984
10626,2015-04-06,46.65999984741211,47.09000015258789,46.540000915527344,46.540000915527344,1301000.0,0.0006433364488467319,-8.166735543758145,-3.0001907486880697,71.08436226758513,59.144891921468556,-0.7839169854209871,-1.136313134632772,-0.14311486791817174,-1.4008346053408331,27.538919509436244,0.5499992370605469,-0.014729759280029953,1.0034997940063448,-0.19506539034641435,2.202064978359104,0.40421720182996523,1.6027823861827244,-1.6338546201742332,69.06471266260498,-2.506179485399471,0.59928259217638,4,-0.7600002288818359,-0.8899993896484375,0.05750083923339844,-1.154998779296875,-0.7299995422363281,0,-0.019717063265192847,1.2499791386030654,46.63000106811523,9.545725680596497,46.56999969482422,-4.052663280261811,46.54999923706055,-0.019717063265192847
10627,2015-04-07,46.11999893188477,46.68999862670898,45.97999954223633,46.61999893188477,1391500.0,-0.011573101527930785,1.2187492549413061,-4.1667037543313095,62.76593801932125,61.7196894373647,-0.19724885692257743,-0.5762384719386731,0.38637092488165337,-0.8419498834721892,27.280051621284308,0.7099990844726491,0.11473257613421595,0.43199901580810973,-0.7811671380359329,1.6451651696521523,-0.17458406111391156,1.038582092730131,-0.9287453106188934,12.612550690769767,-58.25674526384533,0.6065830769220211,4,-0.2199993133544993,-0.34999847412110086,0.6500015258788991,-0.6149978637695384,-0.30999755859375,1,-0.015828264508732537,-8.166735543758145,46.65999984741211,1.2499791386030654,46.63000106811523,9.545725680596497,46.56999969482422,-0.015828264508732537
10628,2015-04-08,46.22999954223633,46.290000915527344,45.81000137329102,46.16999816894531,1319000.0,0.0023850956829816194,4.33320617966805,-0.12000274658203125,61.0027861072919,64.05332655834262,-0.19619702559960217,-0.6336682965974632,0.26498241289339575,-0.9322353271678807,27.07730927721674,0.479999542236321,0.20268895267076203,0.48799972534179403,-0.7204720452137394,1.6964714958973275,-0.1162361599359727,1.0922356106195608,-0.8868461984646885,32.812388241184095,-34.90483923645645,0.6042358852777674,4,-0.19499969482421875,-0.45999908447265625,0.5400009155273438,-0.7249984741210938,0.25,2,-0.022279878639320683,1.2187492549413061,46.11999893188477,-8.166735543758145,46.65999984741211,1.2499791386030654,46.63000106811523,-0.022279878639320683
10629,2015-04-09,46.209999084472656,46.29999923706055,45.77000045776367,46.11999893188477,1365100.0,-0.00043262941729860227,2.9259102276098843,1.4999682115835804,63.11237070448682,65.60336247157487,-0.05499908327139025,-0.5214787523309639,0.27989770200734654,-0.8841329275239502,26.283882383150527,0.529998779296875,0.31693541891909405,0.3924993515014634,-0.7272915721746003,1.5122902751775271,-0.16739611033656843,0.9523948133394953,-0.7270979959957131,33.333237002572034,-32.4401673375519,0.5598954618380335,4,-0.11499977111816406,-0.4399986267089844,0.5300006866455078,-0.7049980163574219,0.6399993896484375,3,-0.015797436846987978,4.33320617966805,46.22999954223633,1.2187492549413061,46.11999893188477,-8.166735543758145,46.65999984741211,-0.015797436846987978
10630,2015-04-10,45.81999969482422,46.290000915527344,45.70000076293945,46.209999084472656,1465800.0,-0.008439718618810432,1.1454431960049938,-4.333319204849238,51.026387384888004,65.16735430030582,0.5110176680339507,-0.09375651327118817,0.6837089185076906,-0.46769477667235293,25.514637909827936,0.5900001525878906,0.43096508693996327,-0.024500083923342686,-1.115390069280032,1.0663899014333467,-0.5699450766016838,0.5209449087549984,-0.20853068121839868,8.633020473132444,-52.384587329633135,0.5454449926783441,4,0.5750007629394531,-0.049999237060546875,0.9200000762939453,-0.2349987030029297,0.970001220703125,4,0.00021829193140732173,2.9259102276098843,46.209999084472656,4.33320617966805,46.22999954223633,1.2187492549413061,46.11999893188477,0.00021829193140732173
10631,2015-04-13,46.11999893188477,46.18000030517578,45.70000076293945,45.70000076293945,1333000.0,0.006547342624588559,-1.2857220708446866,-1.0769200672952959,55.890412676913286,64.12649063183902,0.2761108734012794,-0.34945321803315466,0.3806600457669802,-0.737645669567577,24.626366912883924,0.4799995422363281,0.5582324431321055,0.23599929809571307,-0.833450283398669,1.3054488795900951,-0.29872549265147796,0.7707240888429041,0.9700012207031179,42.42414901241616,-15.647025888394715,0.5347247907471926,4,0.27500152587889914,-0.34999847412110086,0.585000991821282,-0.5149974822998118,0.6000022888183594,0,-0.006938415052802571,1.1454431960049938,45.81999969482422,2.9259102276098843,46.209999084472656,4.33320617966805,46.22999954223633,-0.006938415052802571
10632,2015-04-14,46.5099983215332,46.68000030517578,45.93000030517578,46.1500015258789,892400.0,0.008456188176075852,1.1428548073307503,0.8571389645776591,64.97324103266064,63.161601042952256,-0.11676158159913541,-0.675644838162043,0.015291190104960606,-1.107957243293633,23.864548167017876,0.75,0.6831406671242704,0.5634986877441435,-0.4984809090777489,1.6254782845660358,0.032508889333193736,1.0944884861550932,0.5522018432617202,82.65285070902799,23.432657636951056,0.5309897984109474,4,-0.11499786376953125,-0.7399978637695312,-0.1399984359741211,-0.9049968719482422,0.19000244140625,1,-0.012470394265503448,-1.2857220708446866,46.11999893188477,1.1454431960049938,45.81999969482422,2.9259102276098843,46.209999084472656,-0.012470394265503448
10633,2015-04-15,46.56999969482422,46.9000015258789,46.47999954223633,46.81999969482422,1241000.0,0.0012900747249271483,1.0487718645329727,-0.6944506257218712,65.43532831551482,62.73733641926823,-0.19403208096463231,-0.6583503576872403,-0.0378949781128739,-1.1477220210079793,22.776452991215663,0.420001983642571,0.7270941020548918,0.5530000686645522,-0.4758284514411173,1.5818285887702217,0.0385858086117139,1.0674143287173905,0.46495648193359784,72.49986489622484,11.569390573510852,0.5144142600528349,4,-0.17499923706054688,-0.7999992370605469,-0.2324991226196289,-0.9649982452392578,0.3600006103515625,2,-0.016319483068789054,1.1428548073307503,46.5099983215332,-1.2857220708446866,46.11999893188477,1.1454431960049938,45.81999969482422,-0.016319483068789054
10634,2015-04-16,46.5099983215332,46.68999862670898,46.349998474121094,46.58000183105469,1052400.0,-0.0012884125764270893,1.344852080346286,0.2800140380859375,71.06012462795798,62.92788345962442,-0.1602935469390232,-0.5418585189220906,0.014825025984237072,-1.0719386487479454,21.151273643068762,0.3400001525878835,0.6736180429229748,0.4394987106323214,-0.5741649085333549,1.4531623297979976,-0.06733309895052031,0.9463305202151631,0.49825874694824535,67.49975363429196,1.788035292252701,0.5068318095828384,4,-0.11499786376953125,-0.7399978637695312,-0.18999767303466797,-0.9049968719482422,1.4000015258789062,3,-0.0006449963530311686,1.0487718645329727,46.56999969482422,1.1428548073307503,46.5099983215332,-1.2857220708446866,46.11999893188477,-0.0006449963530311686
10635,2015-04-17,46.18999862670898,46.38999938964844,45.91999816894531,46.27999877929688,1278100.0,-0.006880234495215465,2.0322525072294346,1.2856520080651586,55.06754971666869,61.14823762063371,0.10139038326521899,-0.15996508171959078,0.30175300495766066,-0.7359414138968461,19.693480369382772,0.5900001525878906,0.5668649247408837,0.07499904632567933,-0.8722068640296925,1.0222049566810512,-0.39860390885200303,0.5486020015033617,0.7920933156616314,40.83312935312277,-21.5249087079941,0.4736029551776848,4,0.11000251770020242,-0.4199981689453054,-0.0924987792968679,-0.5849971771240163,1.5500030517578196,4,0.014288804222446494,1.344852080346286,46.5099983215332,1.0487718645329727,46.56999969482422,1.1428548073307503,46.5099983215332,0.014288804222446494
10636,2015-04-20,46.4000015258789,46.61999893188477,46.22000122070313,46.27000045776367,1181900.0,0.004546501524433699,-2.478247889473288,-1.4444538634337625,49.042161833506874,59.623373599987666,-0.16692581406893936,-0.33600165584145003,0.0446402623635791,-0.9304793079418303,18.751653130711254,0.43000030517579546,0.4932034266195302,0.25250186920165163,-0.6865426328525785,1.1915463712558818,-0.21702038182546346,0.7220241202287667,0.556448592903088,48.97976660360723,-8.793897516217157,0.46952225102711553,4,-0.10000038146971946,-0.6300010681152273,-0.30250167846678977,-0.7950000762939382,1.7199974060058736,0,0.008405158983258332,2.0322525072294346,46.18999862670898,1.344852080346286,46.5099983215332,1.0487718645329727,46.56999969482422,0.008405158983258332
10637,2015-04-21,46.04999923706055,46.5099983215332,45.97999954223633,46.40999984741211,1086300.0,-0.007543152528198593,-1.1199951171875,-2.7692127116407512,41.258766442498235,57.42959363723282,0.19232816451709311,0.04464268294395879,0.33636906394886523,-0.5630581139532822,17.973639769985542,0.529998779296875,0.4005636920066138,-0.11550045013427734,-1.0311297542815296,0.800128854012975,-0.5733151022078999,0.34231420193934525,0.8813218946045893,13.265369674039224,-39.200071383318814,0.45781465207362587,4,0.2500019073486328,-0.279998779296875,0.0475006103515625,-0.44499778747558594,2.3400001525878906,1,0.014549446139911604,-2.478247889473288,46.4000015258789,2.0322525072294346,46.18999862670898,1.344852080346286,46.5099983215332,0.014549446139911604
10638,2015-04-22,46.11000061035156,46.36999893188477,45.91999816894531,46.06000137329102,1117700.0,0.001302961439415773,-1.7272306927603338,-0.1388865341414629,42.06900634026989,55.091442041208715,0.12685503016599853,0.0435821836698409,0.23564323164157486,-0.6059131821040467,16.86708376527788,0.45000076293946023,0.29396049773561117,-0.09149913787841513,-0.9323070457932943,0.749308770036464,-0.5119030918358547,0.32890481607902444,0.7966941139390613,24.675627071453924,-22.637769944100647,0.4204039539574393,4,0.1900005340576172,-0.3400001525878906,-0.012500762939453125,-0.5049991607666016,2.229999542236328,2,0.01279549218777154,-1.1199951171875,46.04999923706055,-2.478247889473288,46.4000015258789,2.0322525072294346,46.18999862670898,0.01279549218777154
10639,2015-04-23,46.06999969482422,46.45000076293945,45.77000045776367,45.9000015258789,932500.0,-0.0008675106267156396,-2.1627898724295167,3.400015259022522,40.2777832967098,53.897152698077804,0.16193812693841636,0.14371990883268637,0.21814103652443606,-0.5457907558028268,15.106311100556704,0.6800003051757812,0.24966984613630672,-0.16499996185302734,-0.9204013109944569,0.5904013872884022,-0.5427006364237457,0.21270071271769098,0.8125611502393824,35.2940912477221,-6.597174495401866,0.37770067457071577,4,0.23000144958496094,-0.2999992370605469,-0.1724996566772461,-0.4649982452392578,2.25,3,0.018667258867991254,-1.7272306927603338,46.11000061035156,-1.1199951171875,46.04999923706055,-2.478247889473288,46.4000015258789,0.018667258867991254
10640,2015-04-24,45.81000137329102,46.2400016784668,45.75,46.08000183105469,783900.0,-0.005643549452039709,-1.5128084744270665,-1.5882550937975761,36.33446588246841,51.724269720917256,0.46977041522762164,0.48945722687530946,0.42287694046436286,-0.2802312252666539,13.260451555720703,0.4900016784667969,0.19916837967361545,-0.4634983062744098,-1.0128433145650888,0.0858467020162692,-0.7381708104197529,-0.18882580212906674,1.0489082701300987,6.896718040910151,-30.25369034531306,0.2746725041453407,4,0.5149993896484304,0.08999824523925071,-0.04250049591065164,-0.2049999237060618,1.8599967956542898,4,0.045841484635830376,-2.1627898724295167,46.06999969482422,-1.7272306927603338,46.11000061035156,-1.1199951171875,46.04999923706055,0.045841484635830376
10641,2015-04-27,45.599998474121094,45.81999969482422,45.41999816894531,45.81000137329102,689600.0,-0.004584215081302467,2.478281060819664,0.7777871967674496,40.64750817481113,49.02141051448953,0.6685604600792985,0.7131854043095558,0.5775839696648077,-0.0623190839151917,12.261532212536299,0.40000152587890625,0.13411433625417857,-0.6590011596679659,-1.2635072357253918,-0.05449508361054001,-0.9612541976966824,-0.3567481216392494,1.2357329916903979,16.513787153921264,-22.759799835825447,0.3022530380287137,4,0.5600013732910156,0.3000011444091797,0.06000232696533203,0.0050029754638671875,1.7800025939941335,0,0.046929896402522875,-1.5128084744270665,45.81000137329102,-2.1627898724295167,46.06999969482422,-1.7272306927603338,46.11000061035156,0.046929896402522875
10642,2015-04-28,45.47000122070313,45.709999084472656,45.349998474121094,45.58000183105469,870800.0,-0.002850817056314958,-1.0571104717063389,0.5238051988155921,36.42863468232514,45.79844455524623,0.7102057782594642,0.8073946677795121,0.6767145512601545,0.08369376071141943,12.32231626624404,0.3600006103515625,0.14574758735737703,-0.7399984359741154,-1.4318758498698116,-0.04812102207841917,-1.0859371429219635,-0.3940597290262673,1.3091009132337135,10.909317898869764,-27.976106835563876,0.34593870694784934,4,0.549997329711907,0.42999839782714133,0.2174997329711843,0.13500022888182883,1.5999984741210866,1,0.05828013283569167,2.478281060819664,45.599998474121094,-1.5128084744270665,45.81000137329102,-2.1627898724295167,46.06999969482422,0.05828013283569167
10643,2015-04-29,44.93999862670898,45.52000045776367,44.84000015258789,45.45000076293945,1017700.0,-0.011656093682989366,1.0923037196145404,4.636357331114249,30.81575523309344,41.32684795581684,1.1003956746078032,1.2760177259984715,1.1684106198968536,0.6382889057924359,13.105576028132015,0.6800003051757812,0.09833799944551913,-1.1895009994506935,-2.065075516826873,-0.313926482074514,-1.6272882581387833,-0.7517137407626038,1.75335728763892,6.211082994512084,-31.99790091060853,0.43778725868809126,4,0.7900009155273509,0.9600009918212962,0.6575021743774485,1.0150012969970774,1.6000022888183665,2,0.0767690446899354,-1.0571104717063389,45.47000122070313,2.478281060819664,45.599998474121094,-1.5128084744270665,45.81000137329102,0.0767690446899354
10644,2015-04-30,44.709999084472656,45.06999969482422,44.599998474121094,44.90999984741211,1193600.0,-0.0051179249947646,-1.2380904805587596,0.39215671608299,32.38099390134616,38.80611953189211,1.1713991155716528,1.4329964256793204,1.3431013565972592,0.8940286225092393,13.60404748339893,0.470001220703125,-0.03445555504357145,-1.326500511169435,-2.381758759168086,-0.2712422631707838,-1.8541296351687606,-0.7988713871701094,1.8350883689344428,6.707341184461186,-33.78695933877026,0.5276291239993258,4,0.8999996185302734,1.135000228881836,0.907501220703125,1.6700019836425781,1.5699996948242259,3,0.08118991595720915,1.0923037196145404,44.93999862670898,-1.0571104717063389,45.47000122070313,2.478281060819664,45.599998474121094,0.08118991595720915
10645,2015-05-01,45.54999923706055,45.599998474121094,44.7599983215332,44.849998474121094,1979500.0,0.018787747031728586,1.1000023841880648,-3.4999904632932157,42.27644797862937,38.054373548016834,0.2582227969792399,0.535386213449847,0.4786570471665854,0.08491452364562235,14.077134697968846,0.8899993896484375,-0.16551748785278875,-0.4325002670288072,-1.4702686988266365,0.6052681647690221,-0.9513844829277218,0.08638394887010747,0.8005793184179524,77.86883708132176,36.064661810162,0.5188842158989139,5,0.0049991607666015625,0.2950000762939453,0.06750106811523438,0.8300018310546875,1.0200004577636719,4,0.060812305250489196,-1.2380904805587596,44.709999084472656,1.0923037196145404,44.93999862670898,-1.0571104717063389,45.47000122070313,0.060812305250489196
10646,2015-05-04,45.7400016784668,45.959999084472656,45.4000015258789,45.5099983215332,1245700.0,0.004171294063418207,-1.4888949170933035,0.3285758660715745,38.96857094763719,37.799907381921166,-0.03938820705948842,0.28767512370539094,0.26559198322487987,-0.08076702215227982,14.774747715263087,0.5599975585937571,-0.31661843422867264,-0.19649791717529297,-1.1883653116821336,0.7953694773315476,-0.6924316144287133,0.2994357800781273,0.4355188688759597,83.82372740634362,45.23740364258084,0.49593369725342207,5,-0.21500205993652344,0.10499763488769531,-0.15250205993652344,0.6399993896484375,1.0999984741210938,0,0.04219493702789068,1.1000023841880648,45.54999923706055,-1.2380904805587596,44.709999084472656,1.0923037196145404,44.93999862670898,0.04219493702789068
10647,2015-05-05,45.38999938964844,45.93000030517578,45.290000915527344,45.72000122070313,1507800.0,-0.007651995539456502,-1.415097598894455,-1.4347696288188188,34.39158832101465,36.946860935337256,0.23149140409660163,0.6115374052210711,0.5696134858272757,0.2903307807538482,14.852354051280619,0.6399993896484375,-0.3884432278917487,-0.5100002288818359,-1.5268477733750316,0.5068473156113598,-1.0184240011284373,-0.0015764566352345355,0.62796895037215,58.08827654298825,22.808973444253894,0.5084237722465991,5,0.13500022888183594,0.4549999237060547,0.19750022888183594,0.9900016784667969,1.44000244140625,1,0.043842293571844104,-1.4888949170933035,45.7400016784668,1.1000023841880648,45.54999923706055,-1.2380904805587596,44.709999084472656,0.043842293571844104
10648,2015-05-06,45.20000076293945,45.59000015258789,44.91999816894531,45.38000106811523,1204400.0,-0.004185913841459832,1.2333456251668935,0.5454524437045952,33.24816143830256,36.165791839958665,0.31159974671638935,0.7593467216185417,0.7101530533943361,0.5032487015866565,14.9050645079913,0.6700019836425781,-0.4667843250278665,-0.6484989166259751,-1.6987573795957687,0.4017595463438184,-1.173628148110872,-0.12336968514107838,0.7599983215332031,44.11779555475771,12.380692011246886,0.5251292314848961,5,0.2199993133544922,0.6449985504150391,0.4949989318847656,1.1800003051757812,1.529998779296875,2,0.041371657086741065,-1.415097598894455,45.38999938964844,-1.4888949170933035,45.7400016784668,1.1000023841880648,45.54999923706055,0.041371657086741065
10649,2015-05-07,45.47999954223633,45.72000122070313,44.95000076293945,45.08000183105469,987000.0,0.006194663154219571,-1.3333352599485808,-2.2222057389904664,40.82690980778716,36.6649522761052,-0.06804778455325788,0.44465161371037,0.3845410810136656,0.24244159916747776,14.825857899232906,0.770000457763679,-0.4910582206744678,-0.33200016021728374,-1.3800980915916554,0.716097771157088,-0.8560491259044696,0.1920488054699021,0.4500007629394531,60.00006357824734,28.198502875509362,0.5240489656871846,5,-0.20000076293945312,0.36499977111816406,0.3575000762939453,0.9000015258789062,0.8500022888183594,3,0.023306978539140433,1.2333456251668935,45.20000076293945,-1.415097598894455,45.38999938964844,-1.4888949170933035,45.7400016784668,0.023306978539140433
10650,2015-05-08,45.83000183105469,45.97000122070313,45.68999862670898,45.97000122070313,1331600.0,0.007695740816648922,3.0000544959126034,-0.3500004768399045,42.89278919330296,36.914427944826514,-0.4636750369094358,0.10059461901695954,0.014618657443101313,-0.07544096843685111,14.492628985688077,0.490001678466804,-0.5182102630016345,0.017502021789553623,-1.030621527068682,1.0656255706477893,-0.5065597526395678,0.541563796218675,-1.2300033569335938,86.6667635475849,54.68194403184069,0.5240617744291188,5,-0.5450019836425781,0.014997482299804688,-0.02500152587890625,0.5499992370605469,1.7199974060058594,4,0.009818828938760182,-1.3333352599485808,45.47999954223633,1.2333456251668935,45.20000076293945,-1.415097598894455,45.38999938964844,0.009818828938760182
10651,2015-05-11,45.79999923706055,46.1500015258789,45.599998474121094,45.81000137329102,611900.0,-0.0006546496355104292,-1.6829177521398984,0.07144414168942043,46.612475369941926,38.04596579900616,-0.44959897512208613,0.11109008495264305,0.020073257797243116,-0.002469070688192687,14.027933058882148,0.5500030517578054,-0.5412100460275227,0.0034994125366196727,-1.034581274784415,1.0415800998576543,-0.5155409311238941,0.5225397561971334,-1.1726007080078134,71.54460702522697,35.655543851598,0.5190403436605161,5,-0.4249992370605469,0.04500007629394531,-0.012498855590820312,0.5800018310546875,1.9599990844726562,0,0.016812237349135284,3.0000544959126034,45.83000183105469,-1.3333352599485808,45.47999954223633,1.2333456251668935,45.20000076293945,0.016812237349135284
10652,2015-05-12,45.93000030517578,46.0099983215332,45.43999862670898,45.65999984741211,681700.0,0.0028384513161747726,1.6511830093771678,-26.994279176182197,47.60638513732875,39.91159134392119,-0.5671265946962762,-0.06808147169554957,-0.13862936909639956,-0.08256046903574088,14.505172982689334,0.5699996948242259,-0.5262203712895825,0.16250038146972656,-0.8227142173011046,1.1477149802405577,-0.3301069179156926,0.6551076808551457,-1.241697656250004,82.11377070940817,42.95538193988899,0.49260729938541603,5,-0.5550003051757812,-0.18000030517578125,-0.0950002670288086,0.4500007629394531,2.3100013732910156,1,0.01981275509178615,-1.6829177521398984,45.79999923706055,3.0000544959126034,45.83000183105469,-1.3333352599485808,45.47999954223633,0.01981275509178615
10653,2015-05-13,45.81000137329102,46.18000030517578,45.7400016784668,45.95000076293945,884000.0,-0.00261264818391993,-2.142861035422343,-0.5185153788552839,46.61461204905461,41.493104471444354,-0.34725740460592647,-0.00836809043614295,-0.05576576684482859,0.07981216371286592,15.254832458210869,0.4399986267089844,-0.5192672265983163,0.08050136566162536,-0.8301950358712489,0.9911977671944996,-0.37484683510481176,0.5358495664280625,-1.0632307692871237,69.91877483043257,29.021090734878676,0.45534820076643745,5,-0.34000205993653054,-0.06000137329102273,0.024998664855949926,0.5699996948242116,2.459999084472649,2,0.022265890137221467,1.6511830093771678,45.93000030517578,-1.6829177521398984,45.79999923706055,3.0000544959126034,45.83000183105469,0.022265890137221467
10654,2015-05-14,46.47999954223633,46.52999877929688,46.13999938964844,46.1500015258789,916500.0,0.014625587183150435,-1.2285533672657925,-2.357138964577827,57.882317249401694,43.227089945974605,-0.8267150965216956,-0.7175163626087766,-0.7352472283879763,-0.557377513854938,15.672686721970269,0.7199974060058594,-0.4695372381992371,0.7519994735717788,-0.15336752174401624,1.6573664688875738,0.2993159759138777,1.2046829712296798,-1.6472351561621181,95.41291467328288,48.14003457587747,0.4526834976578978,5,-0.7550010681152344,-0.7299995422363281,-0.5774993896484375,-0.09999847412109375,1.8199996948242188,3,0.005378657540063614,-2.142861035422343,45.81000137329102,1.6511830093771678,45.93000030517578,-1.6829177521398984,45.79999923706055,0.005378657540063614
10655,2015-05-15,46.849998474121094,46.97000122070313,46.4900016784668,46.5099983215332,1292000.0,0.007960390179189814,-1.5263570015962147,1.0303096859213483,64.17232383206354,46.0275069331331,-1.1096031277700504,-1.0914961075707055,-1.109658336647641,-0.8960751375196168,15.739276373677308,0.490001678466804,-0.3311856077296014,1.088998413085939,0.07155244697722196,2.106444379194656,0.580275430031584,1.5977213961402938,-1.8814553365890703,92.15669652763367,39.299619576201906,0.508722983054358,5,-0.904998779296875,-1.0649986267089844,-0.9174985885620117,-0.4699974060058594,1.44000244140625,4,-0.011099181643594691,-1.2285533672657925,46.47999954223633,-2.142861035422343,45.81000137329102,1.6511830093771678,45.93000030517578,-0.011099181643594691
10656,2015-05-18,46.790000915527344,46.91999816894531,46.52000045776367,46.66999816894531,1327700.0,-0.0012806309615333022,1.105266328026181,0.3529490962537446,65.20735585467594,49.451481103539905,-0.9890042641118981,-1.0548662262933917,-1.0168203440853603,-0.808000818445251,16.203321168320322,0.3999977111816406,-0.17272936342638445,1.0095008850097642,-0.07241722713072107,2.0914189971502495,0.46854182893952157,1.5504599410800068,-1.6213119696782101,88.2352941176467,28.829860009920544,0.5409590560702413,5,-0.845001220703125,-1.0050010681152344,-0.7075004577636719,-0.4099998474121094,1.2199974060058594,0,0.016242750730124378,-1.5263570015962147,46.849998474121094,-1.2285533672657925,46.47999954223633,-2.142861035422343,45.81000137329102,0.016242750730124378
10657,2015-05-19,46.72000122070313,46.91999816894531,46.4900016784668,46.77000045776367,1606200.0,-0.0014960396121938002,1.4571602960250247,-0.4166507724584569,72.93817144306651,53.86148221518034,-0.7940013398268988,-0.982469750844686,-0.9266894117851692,-0.7119624079251494,16.33380428249246,0.4299964904785156,-0.10102841866853396,0.9060010910034251,-0.25000699835748463,2.062009180364335,0.3279970463229702,1.48400513568388,-1.3711810473686015,79.67478918362359,12.981278062367508,0.578004044680455,5,-0.760000228881843,-0.9350013732910227,-0.6375007629394602,-0.34000015258789773,0.979999542236321,1,0.022260211336835534,1.105266328026181,46.790000915527344,-1.5263570015962147,46.849998474121094,-1.2285533672657925,46.47999954223633,0.022260211336835534
10658,2015-05-20,46.70000076293945,47.02000045776367,46.61000061035156,46.81999969482422,1696600.0,-0.0004280919786195936,-1.7333392673219485,2.4000152590222377,77.11172483470531,57.89312832928236,-0.6021748766999906,-0.9655034871340149,-0.8754141630123087,-0.6649768407130523,16.444630126860858,0.4099998474121094,-0.025273362756315976,0.8565006256103516,-0.3598494509214447,2.072850702142148,0.24832558734445342,1.4646756638762497,-1.1890624848680602,63.63644245232718,-10.20518524639234,0.6081750382658995,5,-0.470001220703125,-0.8900012969970703,-0.6175003051757812,-0.31999969482421875,1.1499977111816406,2,0.03297646446184799,1.4571602960250247,46.72000122070313,1.105266328026181,46.790000915527344,-1.5263570015962147,46.849998474121094,0.03297646446184799
10659,2015-05-21,46.93000030517578,47.04999923706055,46.52000045776367,46.63000106811523,2396800.0,0.0049250436505099415,-1.038455048967465,-2.5000158947134774,72.54902694097579,61.18826585680156,-0.6759443087329657,-1.1887165773253088,-1.0563143919326876,-0.8705313719996681,16.2846017179593,0.529998779296875,0.11658816104877445,1.0435001373291044,-0.2639571119605293,2.350957386618738,0.389771512684284,1.6972287619739248,-1.2379745655413146,78.57152588555859,5.022882469895279,0.6537286246448172,5,-0.6850013732910156,-1.105001449584961,-0.8474998474121094,-0.5499992370605469,0.07999801635742188,3,0.028553167352954434,-1.7333392673219485,46.70000076293945,1.4571602960250247,46.72000122070313,1.105266328026181,46.790000915527344,0.028553167352954434
10660,2015-05-22,47.90999984741211,48.15999984741211,47.349998474121094,47.849998474121094,3165400.0,0.020882155036513916,1.8928549533041328,0.20000508627595118,78.18180557124381,64.69596921250177,-1.4861527737957232,-2.1115849319380473,-1.9935125493612986,-1.8204583725511938,16.638098032903756,1.2299995422363281,0.3197468120188347,1.9184997558593722,0.32985184435277404,3.5071476673659703,1.124175800106073,2.712823711612671,-2.0278578181379885,85.02992370597103,12.2530390003228,0.7943239557532974,5,-1.1100006103515625,-1.5300006866455078,-1.8274993896484375,-1.529998779296875,-0.25999832153321023,4,0.00814025027949361,-1.038455048967465,46.93000030517578,-1.7333392673219485,46.70000076293945,1.4571602960250247,46.72000122070313,0.00814025027949361
10661,2015-05-26,47.7400016784668,47.9900016784668,47.54999923706055,47.79999923706055,2022800.0,-0.0035482815588966377,1.0,-0.9999364231673978,82.01642920919241,68.51930744270884,-1.1309577177122705,-1.8688602313988127,-1.7834179117859037,-1.6169194587300666,16.545013082657707,0.44000244140625,0.47792313179426316,1.6415014266967773,-0.11547348456087292,3.3984763379544276,0.7630139710679487,2.519988882325606,-1.4934023982905984,74.85038147014482,0.20658508874706172,0.8784874556288267,5,-0.7900009155273438,-1.3600025177001953,-1.705000877380371,-1.3600006103515625,0.09999847412109375,1,0.011520720941001317,1.8928549533041328,47.90999984741211,-1.038455048967465,46.93000030517578,-1.7333392673219485,46.70000076293945,0.011520720941001317
10662,2015-05-27,48.11999893188477,48.15999984741211,47.52999877929688,47.77000045776367,1855000.0,0.007959724341387586,1.930235446496658,-5.833545269583028,87.8238792576943,73.09811491033547,-1.304853865222121,-2.1503990682883867,-2.1158196253490757,-1.9514051693323466,16.42291062821221,0.6300010681152273,0.6253720801173657,1.8889987945556683,-0.057841315789822545,3.835838904901159,0.9155787393829229,2.8624188497284138,-1.5672555609508265,97.56091887717643,18.26861371641388,0.9734200551727447,5,-0.9699993133544993,-1.7399997711181712,-2.084998130798347,-1.7399978637695384,-0.45999908447266336,2,-0.0022859645218878955,1.0,47.7400016784668,1.8928549533041328,47.90999984741211,-1.038455048967465,46.93000030517578,-0.0022859645218878955
10663,2015-05-28,48.38999938964844,48.4000015258789,47.9000015258789,48.06999969482422,1485400.0,0.005610982206085691,1.9411421519130592,0.9142888283378561,87.7922582345558,76.42144168646371,-1.3079383905893067,-2.264799228590249,-2.330882054503249,-2.1738620026186624,15.74251043927751,0.5,0.7771349239685321,1.9864992141723619,-0.08602038539548573,4.0590188137402095,0.9502394143884416,3.022759013956282,-1.5800949824779877,99.46797177937302,17.002699709149894,1.0362597997839222,5,-0.9449977874755859,-1.8899993896484375,-2.3549985885620117,-2.009998321533203,-1.1199989318847656,3,-0.014259116251540749,1.930235446496658,48.11999893188477,1.0,47.7400016784668,1.8928549533041328,47.90999984741211,-0.014259116251540749
10664,2015-05-29,48.34000015258789,48.38999938964844,48.08000183105469,48.38999938964844,2238400.0,-0.0010332555836163326,11.40009155413138,-0.1562477648236893,85.35217260954937,78.77475821729547,-1.0799164078539647,-2.0331461205640693,-2.2344196597517367,-2.0654292515319526,14.749855638307974,0.30999755859375,0.9298805676682989,1.7549999237060518,-0.3288272187722967,3.8388270661844004,0.713086352466874,2.7969134949452297,-1.2438782640499184,94.28560010463202,11.841548809866296,1.0419135712391754,5,-0.8949985504150391,-1.8400001525878906,-2.304999351501465,-1.9599990844726562,-0.3600006103515625,4,-0.01013656758212822,1.9411421519130592,48.38999938964844,1.930235446496658,48.11999893188477,1.0,47.7400016784668,-0.01013656758212822
10665,2015-06-01,48.31999969482422,48.38000106811523,48.11000061035156,48.33000183105469,1793000.0,-0.0004137455047691363,3.9090719933421614,0.2000457770656901,85.59333266522067,81.03986675180043,-0.9269459207697466,-1.8919870626106956,-2.1627171924264914,-1.9818878651050582,14.810918095521602,0.27000045776366477,1.1138347613221313,1.5964994430541992,-0.5644674397463874,3.757466325854786,0.5160160016539024,2.676982884454496,-0.9891794715648814,90.80441626546768,6.693253459777779,1.080483441400294,6,-0.8749980926513672,-1.8199996948242188,-2.284998893737793,-2.029998779296875,-0.75,0,-0.027110955744301002,11.40009155413138,48.34000015258789,1.9411421519130592,48.38999938964844,1.930235446496658,48.11999893188477,-0.027110955744301002
10666,2015-06-02,47.66999816894531,48.22000122070313,47.58000183105469,48.20000076293945,3112300.0,-0.01345201841854582,1.2455980672319211,52.98893974065599,71.4285982737983,80.87213639965952,-0.1553234140861548,-1.148885385725869,-1.4820078371603174,-1.3018176036952696,15.116780419409098,0.7399978637695312,1.188811814017285,0.8499980926513686,-1.298381439462581,2.998377624765318,-0.2241916734056062,1.9241878587083434,-0.1467253112144533,16.091833065866346,-65.45174107229616,1.0741897660569757,6,-0.20999717712402344,-1.1699981689453125,-1.5574979782104492,-1.3799972534179688,-0.5499992370605398,1,-0.0004194806762011227,3.9090719933421614,48.31999969482422,11.40009155413138,48.34000015258789,1.9411421519130592,48.38999938964844,-0.0004194806762011227
10667,2015-06-03,47.38000106811523,47.849998474121094,47.22000122070313,47.849998474121094,1978300.0,-0.006083430081165853,1.6808541722466765,0.8867832182931966,68.55796823060659,79.92171899920412,0.26612616828277424,-0.740103753737209,-1.1621052501329032,-0.9925534427690863,15.036604288077763,0.6299972534179616,1.2001021820171687,0.46050090789794496,-1.5911727724009737,2.5121745881968636,-0.5653359322515144,1.4863377480474043,1.0200004577636719,13.559305595964432,-66.5856243253215,1.0258368401494602,6,0.07999992370606179,-0.8800010681152273,-1.3500013351440359,-1.1000003814697195,0.23999786376954546,2,0.009708718322132492,1.2455980672319211,47.66999816894531,3.9090719933421614,48.31999969482422,11.40009155413138,48.34000015258789,0.009708718322132492
10668,2015-06-04,47.06999969482422,47.38999938964844,47.0099983215332,47.22000122070313,1315400.0,-0.006542873919427317,-1.8147781859282284,0.31915394417526005,57.622758121035595,78.26324468587742,0.7086538407754261,-0.29810775011126367,-0.8155126956105931,-0.6628163637662325,14.323620666271324,0.3800010681152344,1.208289418827718,0.05699958801269389,-1.8284354650615242,1.942434641086912,-0.8857179385244152,0.9997171145498029,1.3064018249511662,4.347922235521438,-70.81439399959642,0.9427175265371082,6,0.6350002288818359,-0.5699996948242188,-1.1100006103515625,-0.904998779296875,0.7600021362304688,3,0.012534526373765065,1.6808541722466765,47.38000106811523,1.2455980672319211,47.66999816894531,3.9090719933421614,48.31999969482422,0.012534526373765065
10669,2015-06-05,46.540000915527344,46.95000076293945,46.13999938964844,46.90999984741211,2562300.0,-0.011259799930594672,2.6,2.466634453995102,46.15386799793267,74.70458495550953,1.315893703666248,0.33241868632278937,-0.2546493843914064,-0.11835847078373263,14.009821314254678,0.9300003051757812,1.1837909138766562,-0.5259992599487333,-2.2853692261500598,1.2333707062525932,-1.4056842430494,0.3536857231519335,1.7817444763183516,17.857197596061386,-52.87702933562619,0.8796849831006635,6,0.7299995422363281,-0.04000091552734375,-0.725001335144043,-0.5799999237060547,1.5900001525878835,4,0.015685421742068995,-1.8147781859282284,47.06999969482422,1.6808541722466765,47.38000106811523,1.2455980672319211,47.66999816894531,0.015685421742068995
10670,2015-06-08,46.27999877929688,46.61000061035156,46.08000183105469,46.59000015258789,1146400.0,-0.005586637969826835,2.0285446480147353,0.8378439681213916,43.97159986580916,70.4773816951336,1.4755328208366478,0.6617924612192212,0.045438067281672545,0.155057021455697,14.174995136584009,0.529998779296875,1.1435654222508873,-0.8085012435913015,-2.5119373465484927,0.8949348593658897,-1.6602192950698935,0.04321680788729054,1.9108418524169792,9.34565445250196,-56.73035501985687,0.8517180514785955,6,0.9600028991699148,0.3000011444091726,-0.5524997711181712,-0.31999778747559304,1.3100013732910085,0,0.036732947445537345,2.6,46.540000915527344,-1.8147781859282284,47.06999969482422,1.6808541722466765,47.38000106811523,0.036732947445537345
10671,2015-06-09,46.56999969482422,46.72999954223633,46.18000030517578,46.349998474121094,1041900.0,0.006266225652042712,1.0370307577106204,-0.7096782132529542,48.31458844103066,66.0874604932821,1.1198811860511526,0.455805184489698,-0.2276834082017274,-0.1205064280108985,14.598397705696954,0.5499992370605469,1.132711299463125,-0.5570003509521513,-2.1702358984060197,1.0562351965017172,-1.3636181246790855,0.24961742277478294,1.4519738328369058,27.68354763208145,-35.15741246270542,0.8066177737269347,6,0.6700019836425781,0.09000015258789062,-0.8700008392333984,-0.6099987030029297,1.4500007629394531,1,0.021473051461306847,2.0285446480147353,46.27999877929688,2.6,46.540000915527344,-1.8147781859282284,47.06999969482422,0.021473051461306847
10672,2015-06-10,46.84000015258789,47.0,46.56000137329102,46.61000061035156,1021500.0,0.005797733724135723,-1.666674373172185,1.0454466638923567,51.48935617608005,62.05380470900701,0.72551419298469,0.27138945126787206,-0.49537225961177,-0.38249602726482124,14.634458307851784,0.43999862670897727,1.0026973549682765,-0.3324998855590806,-1.8522067824053252,1.187207011287164,-1.092353333982203,0.4273535628640417,1.026615639344719,58.01524716954759,-4.529901173119306,0.7598534484231223,6,0.3950004577636719,-0.18000030517578125,-1.1550006866455078,-0.9400005340576172,1.0099983215332031,2,0.005977770674311378,1.0370307577106204,46.56999969482422,2.0285446480147353,46.27999877929688,2.6,46.540000915527344,0.005977770674311378
10673,2015-06-11,46.83000183105469,47.06000137329102,46.79999923706055,46.86000061035156,694700.0,-0.00021345690650365068,-4.777570568788833,-0.13042973479508402,48.883944536973644,58.0017793676097,0.548652385025548,0.3812696208321569,-0.4863545956979891,-0.37180853294995586,14.951339981554169,0.26000213623047586,0.8654818572452143,-0.3934982299804659,-1.7836175252751403,0.9966210653142085,-1.0885578776277995,0.3015614176668677,0.8936848440076872,76.53064799280601,15.351259323467438,0.6950596476473359,6,0.39999961853027344,-0.17000198364257812,-1.1450023651123047,-0.9300022125244141,0.779998779296875,3,0.016869465512303394,-1.666674373172185,46.84000015258789,1.0370307577106204,46.56999969482422,2.0285446480147353,46.27999877929688,0.016869465512303394
10674,2015-06-12,46.72999954223633,46.79999923706055,46.56999969482422,46.75,612300.0,-0.002135432092852163,2.833359824522364,0.6667090539165819,33.611099926037156,52.22597572992264,0.4428270282224531,0.5280341831278434,-0.3891599920473041,-0.2779187614188814,15.919317108671821,0.26000213623046875,0.6506533215369359,-0.5060005187988281,-1.872261270868293,0.8602602332706368,-1.1891308948335606,0.17712985723590435,0.8621923453054308,66.3263280407623,7.826630532549991,0.6831303760347331,6,0.4200019836425781,-0.05499839782714844,-1.0974998474121094,-0.8299999237060547,0.7299995422363281,4,0.023539531341620012,-4.777570568788833,46.83000183105469,-1.666674373172185,46.84000015258789,1.0370307577106204,46.56999969482422,0.023539531341620012
10675,2015-06-15,46.33000183105469,46.75,46.29999923706055,46.43000030517578,932900.0,-0.00855976278835846,-4.624880793438871,4.999809269502194,31.5926817534867,47.799762783221354,0.5932438402888636,0.9350163874915438,0.0013898176913187399,0.11086396285982403,16.392308863881404,0.4500007629394531,0.3892206808907517,-0.8799983978271513,-2.2960708643606864,0.5360740687063839,-1.5880346310939188,-0.1719621645603837,1.1412148519681082,17.04560725138377,-37.7588503311517,0.7080362332667665,6,0.6349983215332031,0.5899982452392507,-0.7675027847290039,-0.43000221252441406,1.9899978637695312,0,0.038851697947786645,2.833359824522364,46.72999954223633,-4.777570568788833,46.83000183105469,-1.666674373172185,46.84000015258789,0.038851697947786645
10676,2015-06-16,47.54999923706055,47.63000106811523,46.34000015258789,46.4000015258789,1597700.0,0.026332772669741322,-1.0314967725269695,-11.500152590219038,43.897217148663685,45.05967932967215,-0.7214317434252777,-0.23729051218371922,-1.2150409068507173,-1.1184775441300303,16.680490521167844,1.2999992370605398,0.1676337247110169,0.3019990921020508,-1.1073912856041161,1.7113894698082177,-0.40269609675102913,1.0066942809551307,-1.4699974060058594,93.98483301400874,42.74686371388105,0.7046951888530821,6,-0.6949977874755859,-0.6299991607666087,-1.984999656677246,-1.7149982452392578,0.6500015258789062,1,0.0008412390361547395,-4.624880793438871,46.33000183105469,2.833359824522364,46.72999954223633,-4.777570568788833,46.83000183105469,0.0008412390361547395
10677,2015-06-17,47.7599983215332,47.90999984741211,47.290000915527344,47.52999877929688,1024700.0,0.004416384602357271,1.3396071600797483,0.19999999999999257,43.167011865288934,43.45348530125585,-0.9743197726139883,-0.3851263584786082,-1.4015510579969686,-1.3250384470556327,17.178418000821942,0.6199989318847656,-0.06424729845071653,0.45999832153320597,-0.9441002238894356,1.8640968669558475,-0.24205095117811481,1.1620475942445267,-1.6489965057373013,90.68313857060268,43.66448440924508,0.7020492727113192,6,-0.7649974822998047,-0.8399982452392649,-2.149998664855957,-1.9599971771240234,0.520000457763679,2,0.005443931016916315,-1.0314967725269695,47.54999923706055,-4.624880793438871,46.33000183105469,2.833359824522364,46.72999954223633,0.005443931016916315
10678,2015-06-18,48.2400016784668,48.43000030517578,47.790000915527344,47.90999984741211,1127400.0,0.010050321897042025,-1.2456130957957998,1.4347934254391501,49.007951825831846,43.770605726577976,-1.4202605046478922,-0.7840392768691729,-1.855549700734656,-1.7997355111810691,17.7705058609399,0.6700019836425781,-0.19950721826158002,0.8630016326904268,-0.5711395462244155,2.2971428116052692,0.14593104323300565,1.580072222147848,-2.057039941406245,91.07988115343493,47.97306963883392,0.7170705894574229,6,-0.9850006103515625,-1.1550006866455078,-2.677501678466797,-2.470001220703125,0.03999710083008523,3,-0.008084643258206792,1.3396071600797483,47.7599983215332,-1.0314967725269695,47.54999923706055,-4.624880793438871,46.33000183105469,-0.008084643258206792
10679,2015-06-19,48.27000045776367,48.56999969482422,48.22999954223633,48.2599983215332,1553400.0,0.0006218652208354047,-8.71433242506812,0.030309335552781244,49.504957974115946,44.385423294167616,-1.3176127832669806,-0.7467896173708937,-1.8580142433464175,-1.8208465990856837,18.637057164846794,0.3400001525878906,-0.3076079652171657,0.826000404357913,-0.6449445352032228,2.296945343919049,0.09052793457734509,1.561472874138481,-1.952216406616209,86.784177243907,47.65729040732442,0.735472469780568,6,-0.8950004577636719,-0.9449996948242188,-2.660000801086426,-2.5,0.7299995422363281,4,-0.013673085584277378,-1.2456130957957998,48.2400016784668,1.3396071600797483,47.7599983215332,-1.0314967725269695,47.54999923706055,-0.013673085584277378
10680,2015-06-22,48.29999923706055,48.72000122070313,48.290000915527344,48.5,834800.0,0.0006214787448184378,-2.9091397756238617,-19.995804729214342,57.11062716944935,45.36276093065859,-1.1520965690116043,-0.7863912208526713,-1.8469897316557606,-1.8300370046955905,18.034223539605826,0.45000076293946023,-0.33256910852600896,0.8364992141723633,-0.6703587325781726,2.343357160922899,0.0830702407970918,1.5899281875476348,-1.8020379344189408,82.35286574996408,38.64694415159501,0.7534289733752682,6,-0.7899990081787109,-0.8999977111816406,-2.5625,-2.529998779296875,0.4099998474121094,0,-0.017391307781706167,-8.71433242506812,48.27000045776367,-1.2456130957957998,48.2400016784668,1.3396071600797483,47.7599983215332,-0.017391307781706167
10681,2015-06-23,48.290000915527344,48.4000015258789,48.11999893188477,48.36000061035156,867300.0,-0.00020700458987854553,2.7333299425259767,0.3499971389879647,60.96385963009381,46.41548353666012,-0.9749885605092032,-0.7726919684719178,-1.8049098408462854,-1.8092961639446798,17.288540923317306,0.2800025939941264,-0.25694051519722194,0.7990009307861357,-0.7486271179905941,2.3466289795628654,0.02518690639777077,1.5728149551745005,-1.5698356210795836,69.93005500632191,21.485022645748415,0.7738140243883656,6,-0.7800006866455078,-0.8899993896484375,-2.4250011444091797,-2.520000457763672,0.8799972534179688,1,0.000621221344546008,-2.9091397756238617,48.29999923706055,-8.71433242506812,48.27000045776367,-1.2456130957957998,48.2400016784668,0.000621221344546008
10682,2015-06-24,48.0099983215332,48.38000106811523,47.88000106811523,48.27999877929688,918400.0,-0.005798355532938282,1.1276367797807623,3.8571662125341613,61.407753281612734,47.80701784162001,-0.5716874136537129,-0.5284466173949767,-1.507990649272692,-1.5085738863189633,16.145561697399796,0.5,-0.14507941677010905,0.5244983673095689,-1.0144752711113156,2.0634720057304534,-0.24498845190087337,1.2939851865200112,-1.0898494344599072,23.655627291893797,-29.11294725152082,0.7694868192104427,6,-0.4999980926513672,-0.6099967956542969,-2.144998550415039,-2.2399978637695312,1.3000030517578196,2,0.003957559842717728,2.7333299425259767,48.290000915527344,-2.9091397756238617,48.29999923706055,-8.71433242506812,48.27000045776367,0.003957559842717728
10683,2015-06-25,47.70000076293945,48.27000045776367,47.68000030517578,48.27000045776367,983300.0,-0.006456937501176929,1.0701770823573504,2.111106401616243,64.87180164345085,51.28042914355487,-0.14002778667689597,-0.28753452979471916,-1.1862642277563964,-1.1888695346360123,14.537806572308648,0.5900001525878906,-0.07378333683117688,0.24900074005127237,-1.234535277416974,1.7325367575195187,-0.49276726868284726,0.990768748785392,-0.5998666425031729,1.9231192458643451,-52.978713726617386,0.741768008734122,6,-0.1900005340576172,-0.2999992370605469,-1.827500343322754,-1.9300003051757812,2.180000305175774,3,0.012159287360180793,1.1276367797807623,48.0099983215332,2.7333299425259767,48.290000915527344,-2.9091397756238617,48.29999923706055,0.012159287360180793
10684,2015-06-26,47.849998474121094,48.02999877929688,47.68000030517578,47.81999969482422,862600.0,0.003144606054140464,-1.258072455207764,-0.052629465540549585,70.71243372077569,55.627068251031424,-0.12789576312455608,-0.5018544995429082,-1.3206139462228208,-1.3348958513015106,12.843166362474246,0.34999847412110086,-0.029032248911427416,0.4234985351562486,-1.0136806646054453,1.8606777349179424,-0.2950910647245948,1.142088135037092,-0.5878776436581319,16.345963393610276,-42.487671572489454,0.7185895998808461,6,-0.31999778747558594,-0.4499969482421875,-1.8299989700317383,-2.079998016357422,1.8300018310546875,4,0.008986422547293316,1.0701770823573504,47.70000076293945,1.1276367797807623,48.0099983215332,2.7333299425259767,48.290000915527344,0.008986422547293316
10685,2015-06-29,47.0099983215332,47.66999816894531,46.97999954223633,47.5,1098400.0,-0.017554862682852335,-1.5090893958204732,-16.334053916581894,55.06911733554364,56.86839049401809,0.9149192129219585,0.2476697450831722,-0.46408792345742,-0.5066262117286158,10.944254890515296,0.8699989318847656,0.01734689395404132,-0.351001548767087,-1.7351506015700124,1.0331475040358384,-1.0430760751685497,0.3410729776343757,1.710002899169929,2.112587140189939,-58.15546764031196,0.6920745264014618,6,0.8400020599365234,0.3900032043457031,-0.9749994277954102,-1.2399978637695312,2.990001678466797,0,0.04233145606293842,-1.258072455207764,47.849998474121094,1.0701770823573504,47.70000076293945,1.1276367797807623,48.0099983215332,0.04233145606293842
10686,2015-06-30,47.6500015258789,49.15999984741211,47.11000061035156,47.27000045776367,4572900.0,0.013614193303481459,-4.857134293546085,-0.775509727444692,58.598749328782624,58.58302798996183,0.32474334074769473,-0.4151956675520978,-1.0865576937250125,-1.1625813009274992,10.542437367816914,2.1500015258789062,0.16229347889074575,0.2900014877319279,-1.0932363513031333,1.6732393267669892,-0.4016174317856027,0.9816204072494585,-0.670001983642571,30.734031644483938,-28.587196506311873,0.6916189195175295,6,0.4199981689453196,-0.030000686645500707,-1.060002326965325,-1.345001220703118,2.8400001525878977,1,0.02224548845015395,-1.5090893958204732,47.0099983215332,-1.258072455207764,47.849998474121094,1.0701770823573504,47.70000076293945,0.02224548845015395
10687,2015-07-01,47.84000015258789,47.88999938964844,47.2599983215332,47.77999877929688,1640200.0,0.003987379236615629,6.875020861645567,0.1578979069417099,60.3271905470312,59.840721181206206,0.16459535443949136,-0.5997129376571877,-1.2451702381135803,-1.370622723669456,10.835266435443458,0.6300010681152344,0.37143985294510884,0.45700016021728374,-0.9428357683366855,1.856836088771253,-0.24291780405970087,1.1569181244942683,-0.8600006103515625,39.449563759681105,-16.96383506007026,0.6999179642769836,7,0.22999954223632812,-0.2199993133544922,-1.1750001907348633,-1.5349998474121094,2.4399986267089915,2,0.027800961791708545,-4.857134293546085,47.6500015258789,-1.5090893958204732,47.0099983215332,-1.258072455207764,47.849998474121094,0.027800961791708545
10688,2015-07-02,47.65999984741211,48.11999893188477,47.47999954223633,47.91999816894531,1062700.0,-0.003762548173111613,-1.0645177168382487,-4.333206179668642,59.35615195562971,60.93529829026328,0.28348136412711966,-0.39341558217063266,-1.037162676401266,-1.2009534563368973,11.620513167625878,0.6399993896484446,0.4446662260678096,0.24749984741210795,-1.1494270581134955,1.6444267529377115,-0.4509636053506938,0.9459633001749097,-0.6364002990722639,31.192670182720473,-22.976765570121362,0.6984634527628032,7,0.4099998474121094,-0.03999900817871094,-0.8950004577636719,-1.3549995422363281,2.8199996948242188,3,0.034620258731883125,6.875020861645567,47.84000015258789,-4.857134293546085,47.6500015258789,-1.5090893958204732,47.0099983215332,0.034620258731883125
10689,2015-07-06,47.27000045776367,47.88999938964844,47.099998474121094,47.38999938964844,1088300.0,-0.008182949871948342,-2.4347649414945227,0.46153733292251714,59.475801644782116,61.19809545418914,0.5774370059556944,0.05700007923714878,-0.6218208618807566,-0.8313220387708995,11.696866060376315,0.7900009155273438,0.49987578423839807,-0.17899951934814595,-1.5168358874881136,1.1588368487918217,-0.8479177034181262,0.4899186647218343,-0.20367290344238143,13.302792428001975,-43.6804156871998,0.6689181840699829,7,0.7999992370605469,0.35000038146972656,-0.2974996566772461,-0.8449993133544922,3.049999237060547,0,0.055214736303707435,-1.0645177168382487,47.65999984741211,6.875020861645567,47.84000015258789,-4.857134293546085,47.6500015258789,0.055214736303707435
10690,2015-07-07,47.97999954223633,48.040000915527344,47.13999938964844,47.27999877929688,1329000.0,0.015020077799809739,1.1951162779878954,-5.833391613949141,54.83146741646235,60.51671854156343,-0.20420158229295282,-0.5471623776583527,-1.2893229588099615,-1.5545738839452667,11.754525598957732,0.9000015258789062,0.5033969888698806,0.44599952697753764,-0.7913555308250153,1.6833545847800906,-0.17267800192373528,1.0646770558788106,-0.8800010681152344,42.71846997409341,-9.188364662155394,0.6186775289012754,7,0.09000015258789062,-0.3599987030029297,-1.0074987411499023,-1.5549983978271484,2.420001983642571,1,0.03543144600163983,-2.4347649414945227,47.27000045776367,-1.0645177168382487,47.65999984741211,6.875020861645567,47.84000015258789,0.03543144600163983
10691,2015-07-08,47.56999969482422,47.97999954223633,47.5099983215332,47.70000076293945,1266300.0,-0.008545224079278935,-2.7599523933045456,-0.1857156091792434,47.95700300827995,59.02219073341534,0.10384605497917931,-0.06155999799666745,-0.8339441051854664,-1.1585890748851853,12.032418195223421,0.470001220703125,0.48866241938663535,-0.014000320434568891,-1.1651530762874387,1.137152435418301,-0.5895766983610073,0.5615760574918696,-0.470001220703125,46.078530369838155,-0.8852194481316573,0.5755763779264362,7,0.5,0.05000114440917969,-0.597498893737793,-1.144998550415039,2.6899986267089844,2,0.051082621836555875,1.1951162779878954,47.97999954223633,-2.4347649414945227,47.27000045776367,-1.0645177168382487,47.65999984741211,0.051082621836555875
10692,2015-07-09,47.11999893188477,47.93000030517578,47.06000137329102,47.91999816894531,1255200.0,-0.009459759634776854,1.1219395326550472,6.1537897238768196,37.878745343091985,56.0229622555977,0.4630148719648943,0.4326766756468885,-0.33866692621148076,-0.7119499588555769,12.551435064862233,0.8699989318847585,0.4126068699575427,-0.47800102233885866,-1.597429110681432,0.6414270660037147,-1.0377150665101453,0.08171302183242801,2.0400009155273366,5.6601600737030004,-34.24750745850882,0.5597140441712883,7,0.950000762939446,0.5000019073486257,-0.1399984359741282,-0.6199989318847727,3.5800018310546804,3,0.07151958452829343,-2.7599523933045456,47.56999969482422,1.1951162779878954,47.97999954223633,-2.4347649414945227,47.27000045776367,0.07151958452829343
10693,2015-07-10,47.61999893188477,47.79999923706055,47.36000061035156,47.47999954223633,849300.0,0.010611205673471735,-1.3157989840785431,-0.17499940395299424,43.6149116548454,53.01212647049433,-0.05534715292815662,-0.005379978132374674,-0.7695607830671918,-1.2127576085444787,13.202781667318893,0.6800003051757741,0.3239506291949752,-0.01750087738036399,-1.076971895385924,1.041970140625196,-0.5472363863831404,0.5122346316224125,1.4980009460449182,57.14263471142622,22.207627538577945,0.529735509002779,7,0.450000762939446,1.9073486257070726e-06,-0.6399984359741282,-1.1199989318847727,2.950000762939446,4,0.055858880870975014,1.1219395326550472,47.11999893188477,-2.7599523933045456,47.56999969482422,1.1951162779878954,47.97999954223633,0.055858880870975014
10694,2015-07-13,47.83000183105469,47.959999084472656,47.56000137329102,47.790000915527344,796900.0,0.004409972782030147,1.6666920983697804,0.28572207084467216,45.540821962230865,51.95342698457069,-0.30003696658447154,-0.13570578321530036,-0.8991777609922025,-1.4290613734352746,13.591731928055697,0.3999977111816335,0.25297960978189593,0.13750190734863565,-0.834178625210761,1.1091824399080323,-0.34833835893105913,0.6233421736283304,1.2468380767822325,78.57151198321517,47.58419316077733,0.4858402662796983,7,0.279998779296875,-0.21000099182128906,-0.7275018692016602,-1.3300018310546875,2.3999977111816406,0,0.055404507834684535,-1.3157989840785431,47.61999893188477,1.1219395326550472,47.11999893188477,-2.7599523933045456,47.56999969482422,0.055404507834684535
10695,2015-07-14,48.13000106811523,48.2400016784668,47.63000106811523,47.86999893188477,989700.0,0.006272197900393017,1.541651434475115,6.499904634750742,48.56115280671764,50.83813848211902,-0.47433797005605527,-0.30982418583240445,-1.140727534546393,-1.722663652230736,13.71474656232105,0.6100006103515696,0.19543741755573762,0.3475011825561438,-0.4005180767858292,1.0955204418981168,-0.02650844711484268,0.7215108122271303,0.9065020690307719,90.67791678789577,61.947347417384165,0.3740096296709856,7,-0.479999542236321,-0.5100002288818288,-1.2450008392333913,-1.6300010681152273,1.9799995422363352,1,0.04550173650753986,1.6666920983697804,47.83000183105469,-1.3157989840785431,47.61999893188477,1.1219395326550472,47.11999893188477,0.04550173650753986
10696,2015-07-15,47.59000015258789,48.13000106811523,47.43000030517578,47.95000076293945,720900.0,-0.011219632319623418,-1.0588248493756032,-1.3846063558203756,46.39176811882978,49.28975821231886,0.0628679183571137,0.2459364408186815,-0.5534721957250497,-1.179500558921788,14.327371898147975,0.700000762939446,0.08426979245211186,-0.19449977874755575,-0.9401115657881007,0.5511120082929892,-0.5673056722678282,0.17830611477271674,1.4069729492810126,44.915139171757986,14.9005740043688,0.3728058935202724,7,0.060001373291015625,0.07999992370605469,-0.6799993515014648,-1.0900001525878906,2.0400009155273366,2,0.059046046738417735,1.541651434475115,48.13000106811523,1.6666920983697804,47.83000183105469,-1.3157989840785431,47.61999893188477,0.059046046738417735
10697,2015-07-16,48.02000045776367,48.11999893188477,47.79999923706055,47.84000015258789,717000.0,0.009035518045746427,-1.4615158895508045,-0.5,52.69359901768376,48.549474552547096,-0.3787430853712124,-0.17242683585061513,-0.9189638064780326,-1.6129074223641453,14.580272726421805,0.5299987792968821,0.11640693947403236,0.22250041961670064,-0.530344089966917,0.9753449292003182,-0.1539218351751046,0.5989226744085059,0.9382332095336707,74.99989162805014,39.72043646543274,0.3764222547918071,7,-0.3699989318847656,-0.29000091552734375,-1.0699996948242188,-1.5200004577636719,0.5900001525878906,3,0.046647185389757206,-1.0588248493756032,47.59000015258789,1.541651434475115,48.13000106811523,1.6666920983697804,47.83000183105469,0.046647185389757206
10698,2015-07-17,47.849998474121094,47.9900016784668,47.41999816894531,47.95000076293945,699200.0,-0.0035402328617656353,5.333227371945663,-0.5555673292925868,50.0,47.49660770312686,-0.1999861922239461,-0.03493199691335036,-0.6789733760429968,-1.4474948398786864,13.956162093127347,0.6000022888183594,0.07632442635157588,0.07199859619140625,-0.6522467567210128,0.7962439491038253,-0.2901240802648033,0.4341212726476158,1.0702705472961256,52.43883717360055,14.154519568172546,0.36212267645620855,7,-0.1999969482421875,-0.11999893188476562,-0.9024982452392578,-1.3499984741210938,-0.8400001525878906,4,0.05956117825917451,-1.4615158895508045,48.02000045776367,-1.0588248493756032,47.59000015258789,1.541651434475115,48.13000106811523,0.05956117825917451
10699,2015-07-20,47.61000061035156,48.0099983215332,47.56000137329102,47.90999984741211,655900.0,-0.005015629496818663,-1.249997615800611,2.9999237078008774,55.59703165555593,47.581670396359485,0.10427862945488897,0.16135801633939906,-0.3793594300222338,-1.2127301394790138,13.141888294605481,0.4499969482421804,0.0011787443391995112,-0.13499927520751953,-0.824148715374676,0.554150164959637,-0.4795739952910978,0.20957544487605873,1.2730630581031335,23.17093027042366,-18.875541143168775,0.3445747200835786,7,0.04000091552734375,0.11999893188476562,-0.6649999618530273,-1.1100006103515625,-1.4599990844726634,0,0.062171792617643495,5.333227371945663,47.849998474121094,-1.4615158895508045,48.02000045776367,-1.0588248493756032,47.59000015258789,0.062171792617643495
10700,2015-07-21,47.459999084472656,47.70000076293945,47.20000076293945,47.52999877929688,839700.0,-0.0031506306228925585,1.4390026051358393,0.23333290947702737,48.049257348575466,47.59192087861453,0.1930637412063234,0.25845321481577344,-0.18153904442824853,-1.0577102012555528,12.135131490382186,0.5,-0.0628419514279912,-0.2430007934570284,-0.8908838531340493,0.40488226621999246,-0.5669423232955424,0.08094073638148558,1.3866033380787641,27.95679959309931,-14.87947859425432,0.3239415298385119,7,0.19000244140625,0.2700004577636719,-0.5474977493286133,-0.9599990844726562,-0.029998779296875,1,0.05836494966705397,-1.249997615800611,47.61000061035156,5.333227371945663,47.849998474121094,-1.4615158895508045,48.02000045776367,0.05836494966705397
10701,2015-07-22,48.31999969482422,48.84000015258789,47.790000915527344,48.0,1729200.0,0.018120535755191902,-1.837843968121411,-4.571444141688909,54.332122133557,49.42007385533287,-0.6139217348024388,-0.6315654166303943,-0.9817743702782167,-1.9095566305464047,11.716183539351041,1.3800010681152344,-0.0771636814537402,0.6154998779296861,-0.038217868968757784,1.26921762482813,0.2886410044804677,0.9423587513789045,-1.259998321533196,68.2926432140232,23.994088869679274,0.3268588734492219,7,-0.2999992370605469,-0.5699996948242188,-1.3774995803833008,-1.8199996948242188,-0.5999984741210866,2,0.03704472116789104,1.4390026051358393,47.459999084472656,-1.249997615800611,47.61000061035156,5.333227371945663,47.849998474121094,0.03704472116789104
10702,2015-07-23,48.20000076293945,48.70000076293945,48.04999923706055,48.4000015258789,1642600.0,-0.0024834216192600733,-1.5999862671946168,-0.6250029802350587,54.9270126344367,50.67697396417634,-0.36276200483874277,-0.5234391270703327,-0.806363285442572,-1.7845732640383432,11.709332903667613,0.6500015258789062,-0.11521569168298385,0.48600082397460653,-0.19149993068884896,1.163501578638062,0.14725044664287879,0.8247512013063343,-1.1043994140624918,60.975632449129606,14.398841271138721,0.33875037733172675,7,-0.18000030517578125,-0.13000106811523438,-1.3125,-1.7000007629394531,-0.40000152587890625,3,0.029668055654374248,-1.837843968121411,48.31999969482422,1.4390026051358393,47.459999084472656,-1.249997615800611,47.61000061035156,0.029668055654374248
10703,2015-07-24,48.27999877929688,48.61999893188477,48.06999969482422,48.22999954223633,952600.0,0.001659709856663305,-1.9729774313610644,-0.2499952316466522,59.76787170226199,52.25775726862425,-0.3791670112746246,-0.5878991209804241,-0.825008570255477,-1.8622645001716975,12.052959612181144,0.549999237060554,-0.08144631494693044,0.5369989395141701,-0.18609723521813493,1.2600951142464751,0.1754508521480176,0.8985470268803226,-1.1495094543457043,65.85356209119965,14.445397178642779,0.36154808736615274,7,-0.25999832153321023,-0.20999908447266336,-1.3224983215332102,-1.779998779296882,-0.28999710083008523,4,0.006835166516122371,-1.5999862671946168,48.20000076293945,-1.837843968121411,48.31999969482422,1.4390026051358393,47.459999084472656,0.006835166516122371
10704,2015-07-27,48.27999877929688,48.40999984741211,47.86999893188477,48.08000183105469,937700.0,0.0,1.3478347403512536,3.9999999999995737,53.36321796019898,52.7913200634555,-0.3448911395078582,-0.5839734593595907,-0.78399022640005,-1.8497153356224132,12.292349860630706,0.5400009155273366,0.0511210869245744,0.5154989242553754,-0.24556646615064892,1.2765643146613996,0.13496622905235967,0.896031619458391,-1.115319237792967,65.85356209119965,12.794891075012472,0.3805326952030123,7,-0.25999832153321023,-0.20999908447266336,-1.1099977493286204,-1.7649993896484446,-1.4099998474121094,0,-0.02630489829896754,-1.9729774313610644,48.27999877929688,-1.5999862671946168,48.20000076293945,-1.837843968121411,48.31999969482422,-0.02630489829896754
10705,2015-07-28,49.0,49.04999923706055,48.27999877929688,48.47999954223633,1135000.0,0.014913033117388341,1.4838767235385455,2.6000419623101236,64.98950759260038,54.85773556054114,-1.037621902244375,-1.209243170759656,-1.4656889131366313,-2.552374162325087,13.15130805189671,0.7700004577636648,0.14432319488467726,1.1360000610351548,0.27632077929998644,1.9956793427703232,0.7061604201675706,1.565839701902739,-1.8018140462744086,96.0318012963933,40.351487124149,0.4298396408675826,7,-0.875,-0.9300003051757812,-1.6499996185302734,-2.4150009155273438,-1.2299995422363281,1,-0.058163234165736766,1.3478347403512536,48.27999877929688,-1.9729774313610644,48.27999877929688,-1.5999862671946168,48.20000076293945,-0.058163234165736766
10706,2015-07-29,48.709999084472656,49.13999938964844,48.5099983215332,49.13000106811523,1579500.0,-0.005918386031170231,1.863650156489774,-0.8076954113633726,67.2451044075847,56.47456949275235,-0.6392674476941878,-0.8809235878508304,-1.13803138778146,-2.227699890199311,12.989204038405669,0.6300010681152344,0.2106228763117599,0.792999267578125,-0.13880370601072656,1.7248022411669766,0.3270977807837028,1.2589007543725472,-1.4377405994136652,66.14172045788347,3.9634139412306695,0.4659014867944258,7,-0.5399990081787109,-0.6399993896484375,-1.2549982070922852,-2.049999237060547,-0.18000030517577414,2,-0.026277947102341548,1.4838767235385455,49.0,1.3478347403512536,48.27999877929688,-1.9729774313610644,48.27999877929688,-0.026277947102341548
10707,2015-07-30,49.16999816894531,49.349998474121094,48.47999954223633,48.599998474121094,1143800.0,0.009443627450596459,-1.1481519855323639,-1.3571357208381625,66.95840313723133,58.35883650800027,-1.0269825466636107,-1.302978059885298,-1.551995590516043,-2.6562259742395753,12.90384813360777,0.8699989318847656,0.250951256718416,1.1864984512329073,0.10071947805660386,2.2722774244092108,0.6436089646447556,1.729387937821059,-1.785675229610952,87.83781345609097,23.988873489235786,0.5428894865881524,7,-0.8949985504150391,-1.0049991607666016,-1.7149972915649414,-2.509998321533203,-1.2299995422363352,3,-0.029489465166544715,1.863650156489774,48.709999084472656,1.4838767235385455,49.0,1.3478347403512536,48.27999877929688,-0.029489465166544715
10708,2015-07-31,49.31000137329102,49.540000915527344,49.22000122070313,49.52000045776367,1143300.0,0.002847329866978443,1.5599975585936932,-0.36841964369368724,66.44442541806939,59.56410248161288,-1.048350076719771,-1.3839869445111077,-1.6427431509404329,-2.75819371323103,12.642315174268484,0.37000274658203125,0.35847785326468795,1.244001579284678,0.019800002942851336,2.4682031556265045,0.6319007911137646,1.8561023674555912,-1.768424391173724,86.2275886801852,23.239586209822875,0.6121007881709142,7,-0.9400005340576243,-1.0500011444091868,-1.8550004959106516,-2.6500015258789134,0.06999969482420454,4,-0.03062263423599043,-1.1481519855323639,49.16999816894531,1.863650156489774,48.709999084472656,1.4838767235385455,49.0,-0.03062263423599043
10709,2015-08-03,49.88000106811523,49.88000106811523,49.27999877929688,49.41999816894531,1468900.0,0.011559514884397215,1.6086891621816801,-2.1904995458674335,68.34379908319397,61.81905156323716,-1.410854035479126,-1.842913393871342,-2.163262918007881,-3.2792720496189602,13.095129776854053,0.6000022888183452,0.41093328277052876,1.6835012435913015,0.2741295550959464,3.0928729320866566,0.9788153993436239,2.388187087838979,-2.1385816926569206,100.0,38.840969731156335,0.7046858442476764,8,-1.0450000762939382,-1.450000762939446,-2.425000190734856,-3.220001220703118,-1.1599998474120952,0,-0.03789092520402082,1.5599975585936932,49.31000137329102,-1.1481519855323639,49.16999816894531,1.863650156489774,48.709999084472656,-0.03789092520402082
10710,2015-08-04,49.68000030517578,50.040000915527344,49.599998474121094,49.81000137329102,1035700.0,-0.0040096383050659545,-2.0344501006274416,-0.28260923648488134,73.58914457000316,63.95872072284229,-0.9642283226774211,-1.5905721657459253,-1.9466792326471918,-3.0402771782155895,13.458171312057404,0.44000244140625,0.5000118477818063,1.3985004425048828,-0.15371100651618264,2.9507118915259483,0.6223947179943465,2.174606167015419,-1.6819511265986407,76.92305811294918,13.142968450555514,0.7761057245105328,8,-0.7250003814697266,-1.1700000762939453,-2.214999198913574,-3.020000457763672,-0.5299987792968821,1,-0.056562024074670814,1.6086891621816801,49.88000106811523,1.5599975585936932,49.31000137329102,-1.1481519855323639,49.16999816894531,-0.056562024074670814
10711,2015-08-05,50.0,50.099998474121094,49.540000915527344,49.849998474121094,1133800.0,0.00644121765013117,2.2,-1.153848411044862,72.91664275124228,65.95756851359846,-1.140829072290586,-1.8120951456968086,-2.240555289143529,-3.319824512234689,13.84083206293558,0.55999755859375,0.589534542558809,1.5970001220703125,-0.0948519913958279,3.288852235536453,0.7510740653372423,2.4429261788033827,-1.7160775782498305,93.82725061400183,30.166546311678864,0.8459260567330718,8,-1.0150012969970703,-1.4200000762939453,-2.3749990463256836,-3.3400001525878906,-0.5999984741211009,2,-0.044599990844726545,-2.0344501006274416,49.68000030517578,1.6086891621816801,49.88000106811523,1.5599975585936932,49.31000137329102,-0.044599990844726545
10712,2015-08-06,50.4900016784668,50.540000915527344,49.93999862670898,50.22999954223633,1364600.0,0.009800033569336009,2.3333403975755918,1.7333299425258126,78.4482907455016,68.03317062951398,-1.4212978759744246,-2.1467443342834684,-2.7104511756097125,-3.764996057236246,15.118199170605278,0.6000022888183665,0.7678223631302146,1.918501663208005,0.09827228853340841,3.7387310378826015,1.0083869758707067,2.8286163505453032,-1.9155070883372787,96.21217813484378,29.845953003221993,0.9101146873372984,8,-1.2850017547607422,-1.6900005340576172,-2.6450014114379883,-3.6100025177001953,-0.9800033569335938,3,-0.038819624361506544,2.2,50.0,-2.0344501006274416,49.68000030517578,1.6086891621816801,49.88000106811523,-0.038819624361506544
10713,2015-08-07,50.27999877929688,50.5,49.91999816894531,50.33000183105469,1130000.0,-0.004159296735762985,1.9743730192887046,-0.1923178497021353,78.95871363011261,70.87711459283771,-1.003264076812016,-1.8205855524290229,-2.4910724520529257,-3.509332366337482,16.448640462608292,0.5800018310546875,0.8507273009957004,1.5754987716674904,-0.3383125204476798,3.4893100637826606,0.6185931256099053,2.5324044177250755,-1.3517130505957553,79.36494480808517,7.2235503441353615,0.9569056460575858,8,-0.8699989318847727,-1.4799976348877024,-2.4349985122680735,-3.3999996185302805,-0.00999832153321023,4,-0.04653938363959176,2.3333403975755918,50.4900016784668,2.2,50.0,-2.0344501006274416,49.68000030517578,-0.04653938363959176
10714,2015-08-10,50.47999954223633,50.61999893188477,50.20000076293945,50.52999877929688,855800.0,0.003977740011835484,2.6521652596485517,0.9999237107113004,82.40338639792488,72.81199001565153,-0.9592519961069925,-1.9097918411951866,-2.6775681836185825,-3.666516567643626,17.675326479098928,0.4199981689453196,0.9561186691677079,1.6429996490478516,-0.37972529969539437,3.6657245977910975,0.6316371746762286,2.6543621234194745,-1.2616050799064809,87.03706974197706,8.922174264728284,1.0113624743716236,8,-0.9300003051757812,-1.6399993896484304,-2.6349992752075195,-3.6000003814697266,1.0800018310546946,0,-0.021790778211095985,1.9743730192887046,50.27999877929688,2.3333403975755918,50.4900016784668,2.2,50.0,-0.021790778211095985
10715,2015-08-11,50.31999969482422,50.38999938964844,49.79999923706055,50.09000015258789,687300.0,-0.0031695691137683113,2.1891992205623088,-4.600061036086933,75.25248243893623,73.7016986858017,-0.6619280063220998,-1.6625502662597569,-2.5049992993679666,-3.4619604766396606,18.276616989817494,0.6800003051757812,1.035928572258051,1.373499870300293,-0.7238098556166435,3.4708095962172294,0.3248450073418283,2.4221547332587576,-0.8212843385833892,72.2222418451861,-6.840358761149616,1.048654862958468,8,-0.7700004577636719,-1.479999542236321,-2.47499942779541,-3.440000534057617,1.25,1,-0.03179647225406601,2.6521652596485517,50.47999954223633,1.9743730192887046,50.27999877929688,2.3333403975755918,50.4900016784668,-0.03179647225406601
10716,2015-08-12,50.4000015258789,50.41999816894531,49.56000137329102,50.02999877929688,1031800.0,0.0015898615170879538,3.195146913786973,1.6087107956146862,78.06116540661962,74.93533893795596,-0.533048235021397,-1.603449609973211,-2.550288621100357,-3.5036737426796734,19.076196251593252,0.8599967956542898,1.1761509276947493,1.3130016326904226,-0.7781644414367506,3.4041677068175957,0.267418595626836,2.358584669754009,0.21999740600587359,79.24547993320532,-2.018045103498224,1.0455830370635872,8,-0.4800014495849467,-1.5600013732910014,-2.5550012588500906,-3.5200023651122976,0.7599983215332102,2,-0.024801586550709964,2.1891992205623088,50.31999969482422,2.6521652596485517,50.47999954223633,1.9743730192887046,50.27999877929688,-0.024801586550709964
10717,2015-08-13,50.2599983215332,50.61999893188477,50.209999084472656,50.36999893188477,768200.0,-0.0027778412719652312,-2.904777475022774,-0.29729674000456696,74.87427360478947,75.87198873648042,-0.24827755900951587,-1.3565795217539218,-2.36713515649776,-3.324849321197483,20.007384670685898,0.4099998474121165,1.2008779804532068,1.0609985351562514,-1.0294907984801114,3.151487868792614,0.015753868338066468,2.1062432019744364,-0.6999969482421804,66.0376000460637,-16.465692627064087,1.045244666818183,8,-0.3099994659423757,-1.4199981689453054,-2.4149980545043945,-3.3799991607666016,1.210002899169929,3,-0.017110959498099487,3.195146913786973,50.4000015258789,2.1891992205623088,50.31999969482422,2.6521652596485517,50.47999954223633,-0.017110959498099487
10718,2015-08-14,50.70000076293945,50.77000045776367,50.16999816894531,50.290000915527344,701500.0,0.008754525588946072,1.1818295313464513,-3.7272506588983583,77.37548125843115,76.87550897817344,-0.5256512274675416,-1.6570786422710029,-2.7479910061312083,-3.718287699637038,21.701167433791095,0.6000022888183594,1.2577090195122977,1.3585008621215806,-0.733351280967014,3.450353005210175,0.31257479057727977,2.4044269336658814,-1.1399993896484304,94.21489687699007,9.208730921105754,1.045926071544299,8,-0.5450000762939453,-1.7150001525878906,-2.8550004959106445,-3.8200016021728516,0.4199981689453196,4,-0.023471448195245714,-2.904777475022774,50.2599983215332,3.195146913786973,50.4000015258789,2.1891992205623088,50.31999969482422,-0.023471448195245714
10719,2015-08-17,50.56999969482422,50.79999923706055,50.209999084472656,50.4900016784668,719000.0,-0.002564123592878942,1.1851974822862874,0.19511718568278455,70.49598811174346,76.53182492725568,-0.3212653388294129,-1.3638785209691804,-2.542048436588317,-3.5421654964570024,23.468167623495255,0.5900001525878906,1.2897523741432266,1.0804998397827177,-0.9120287213317653,3.0730284008972006,0.08423555922547621,2.076764120339959,-0.9615983581542906,81.45161786511935,-2.0706569831034187,0.9962642805572403,8,-0.39999961853027344,-1.5699996948242188,-2.72499942779541,-3.690000534057617,0.7900009155273438,0,-0.005932355919931909,1.1818295313464513,50.70000076293945,-2.904777475022774,50.2599983215332,3.195146913786973,50.4000015258789,-0.005932355919931909
10720,2015-08-18,50.22999954223633,50.52999877929688,50.16999816894531,50.52999877929688,1358600.0,-0.006723356824989035,1.4000101725518455,-3.7500834485719263,69.58755234126082,76.16192599281331,0.11729119631515061,-0.8492585343457506,-2.120109936448358,-3.1518048789469475,25.209384923559703,0.40000152587890625,1.3152118972322882,0.6019996643066392,-1.169358963815995,2.3733582924292733,-0.2836796497546814,1.4876789783679598,-0.5501023315429663,54.03220348368573,-30.37957144811778,0.8856793140613175,8,-0.049999237060546875,-1.2299995422363281,-2.3649988174438477,-3.3500003814697266,0.9099998474121094,1,0.026478236973431546,1.1851974822862874,50.56999969482422,1.1818295313464513,50.70000076293945,-2.904777475022774,50.2599983215332,0.026478236973431546
10721,2015-08-19,50.11000061035156,50.43999862670898,49.68999862670898,50.1500015258789,819900.0,-0.0023889893087469805,1.4193738924985788,0.13333672418394377,63.27680997937503,74.47620590768814,0.284447313685547,-0.6200728327277005,-1.9272266904917217,-2.995204052738572,25.736260068713978,0.75,1.2823120803378387,0.39250068664550497,-1.278640377225365,2.063641750516375,-0.44306984528993354,1.2280712185809435,0.6899986267089844,37.83799573853913,-44.234395686830844,0.835570531935436,8,0.06999969482421875,-1.1100006103515625,-2.47499942779541,-3.230001449584961,1.55999755859375,2,0.029135882392526957,1.4000101725518455,50.22999954223633,1.1851974822862874,50.56999969482422,1.1818295313464513,50.70000076293945,0.029135882392526957
10722,2015-08-20,49.63000106811523,50.06999969482422,49.5,49.79999923706055,1166300.0,-0.00957891711015424,-1.6511594897180675,4.249856952127578,54.12369410945773,71.71675929428204,0.7036199338201783,-0.02893159870508555,-1.387122007586477,-2.4899638256521683,26.157257942723046,0.6100006103515625,1.2325581019632779,-0.15899887084961506,-1.6716119090684671,1.353614167369237,-0.9153053899590375,0.5973076482598074,1.1477981567382898,10.000088031526477,-68.59117855742534,0.7563065191094259,8,0.5199985504150462,-0.6300010681152273,-1.9700002670288015,-2.670001983642571,1.1699981689453196,3,0.03082810288875515,1.4193738924985788,50.11000061035156,1.4000101725518455,50.22999954223633,1.1851974822862874,50.56999969482422,0.03082810288875515
10723,2015-08-21,48.61000061035156,49.5,48.61000061035156,49.5,1308500.0,-0.02055209421341242,1.0,5.235346916793606,35.33491265427229,66.48692887832064,1.6336107090228467,1.0720225424220473,-0.3173073406923592,-1.451994378031003,26.525364824467744,1.0200004577636648,1.1385439923506624,-1.1954994201660156,-2.644673509643937,0.25367466931190563,-1.9200864649049763,-0.470912375427055,2.116686645507812,0.0,-72.74854883852163,0.7245870447389616,8,1.0949993133544922,0.3899993896484375,-0.9200000762939453,-1.5700016021728516,1.9799995422363281,4,0.05883564234604277,-1.6511594897180675,49.63000106811523,1.4193738924985788,50.11000061035156,1.4000101725518455,50.22999954223633,0.05883564234604277
10724,2015-08-24,47.0099983215332,47.09000015258789,45.22999954223633,46.9900016784668,2537100.0,-0.032915084730067545,19.666638409697793,-0.022468153685257255,26.701613552858603,61.09238789097868,3.005712663661029,2.710995328762742,1.3181679178474468,0.15653603984051756,28.32923447769376,3.3800010681152344,0.9163549707591088,-2.73200168609619,-4.531564908073285,-0.9324384641190946,-3.6317832970847377,-1.8322200751076423,3.589687735595703,33.58488746281565,-37.039616665713375,0.8997816109885484,8,1.0050010681152344,1.0050010681152344,0.6800022125244141,0.030000686645507812,3.670001983642578,0,0.08742822286953711,1.0,48.61000061035156,-1.6511594897180675,49.63000106811523,1.4193738924985788,50.11000061035156,0.08742822286953711
10725,2015-08-25,46.1500015258789,47.9000015258789,46.11999893188477,47.75,2075900.0,-0.018293912494363518,-1.1445767074179625,-80.01335368180119,19.298316060757458,54.563182408105106,3.5894596421084373,3.5273804501866763,2.2172709157650132,1.0191886535350605,29.034971194742486,1.7800025939941264,0.6675713300857993,-3.4494985580444393,-5.848107651421181,-1.0508894646676978,-4.6488031047328136,-2.250194011356065,4.020109610058604,17.658390504989747,-47.96438818928245,1.1993045466883714,8,1.8649978637695384,1.8649978637695384,1.539999008178718,0.8899974822998118,3.8699989318847727,1,0.1128927174910519,19.666638409697793,47.0099983215332,1.0,48.61000061035156,-1.6511594897180675,49.63000106811523,0.1128927174910519
10726,2015-08-26,47.43000030517578,47.5,46.099998474121094,47.06000137329102,1956100.0,0.027735617269245783,4.490220131196098,-0.2312495529647324,28.328629806796044,49.39144420832805,2.060550319756466,2.2625739140483176,0.9527281414394295,-0.251163209844826,29.67818607650216,1.4000015258789062,0.39171295773261505,-2.1054998397827163,-4.666827371260439,0.45582769169500637,-3.386163605521574,-0.8248360740438585,2.3449019032656295,45.45455978473758,-15.62557628068506,1.2806637657388595,8,0.5849990844726562,0.5849990844726562,0.26000022888183594,-0.375,3.1699981689453125,2,0.0782205157200433,-1.1445767074179625,46.1500015258789,19.666638409697793,47.0099983215332,1.0,48.61000061035156,0.0782205157200433
10727,2015-08-27,47.72000122070313,47.9900016784668,47.04999923706055,47.7400016784668,1891200.0,0.006114292929821241,2.6153908227267726,-0.05405544730030248,32.07286385177191,44.35782005203259,1.5336391590822416,1.9588018473650308,0.6751018022834714,-0.521110655954665,29.891789203224896,0.94000244140625,0.17811215199297692,-1.7429990768432546,-4.427034296184672,0.941036142498163,-3.085016686513967,-0.40098146717254224,1.6913087744418718,58.31385038705342,-0.4346516706921548,1.342017609670709,8,0.2949981689453054,0.2949981689453054,0.16499900817870383,-0.42000198364258523,3.6399993896484304,3,0.08277445195304156,4.490220131196098,47.43000030517578,-1.1445767074179625,46.1500015258789,19.666638409697793,47.0099983215332,0.08277445195304156
10728,2015-08-28,47.79999923706055,48.11999893188477,47.38999938964844,47.72000122070313,1847600.0,0.0016764043233659098,1.0277838118499556,-3.999809269503259,30.911690355451313,39.95956474577791,1.1164187502076288,1.8549839488925173,0.5931887728468723,-0.5821428276549057,29.84344772550711,0.7299995422363352,-0.0714268994722218,-1.587500953674315,-4.372701411826839,1.1976995044782086,-2.9801011827505803,-0.19490072459804964,1.2768059218517607,88.92734386137181,32.36268209689996,1.392600229076262,8,0.07999992370605469,0.21500015258789062,0.24500083923339844,-0.5,2.970001220703125,4,0.06276150727789176,2.6153908227267726,47.72000122070313,4.490220131196098,47.43000030517578,-1.1445767074179625,46.1500015258789,0.06276150727789176
10729,2015-08-31,47.9900016784668,48.13999938964844,47.54999923706055,47.709999084472656,1876200.0,0.003974946536378532,1.0344902428918135,3.5001192122457927,33.47520746792547,35.94708198207398,0.5832965448411187,1.5980609423095942,0.40247258162963107,-0.7515626741918453,29.413829451863467,0.5900001525878906,-0.31276619611561784,-1.3029985427856445,-4.145503466833375,1.5395063812620862,-2.72425100480951,0.11825391923822082,0.77905903111143,92.64717432036711,36.4907441008215,1.4212524620238658,8,-0.15500259399414062,0.024997711181640625,0.05499839782714844,-0.69000244140625,2.8499984741210938,0,0.05417792004970323,1.0277838118499556,47.79999923706055,2.6153908227267726,47.72000122070313,4.490220131196098,47.43000030517578,0.05417792004970323
10730,2015-09-01,46.86999893188477,47.56999969482422,46.63999938964844,47.18000030517578,1988000.0,-0.0233382518735058,-1.4155837721883964,-1.1071375049385994,28.182946857876118,32.047763857462996,1.3148289861797622,2.6316790601219324,1.507765234376734,0.388946042750959,29.04172443611848,1.3500022888183594,-0.6670951493437371,-2.282501220703118,-5.315844814574916,0.7508423731686804,-3.7991730176390135,-0.7658294237672223,1.6159368843061017,37.74510353906545,-14.85081162731354,1.5166717969358992,9,0.7800006866455007,1.1450004577636648,1.1750011444091726,0.5800018310546804,4.460002899169915,1,0.08128870194403048,1.0344902428918135,47.9900016784668,1.0277838118499556,47.79999923706055,2.6153908227267726,47.72000122070313,0.08128870194403048
10731,2015-09-02,47.77000045776367,47.77000045776367,47.0099983215332,47.38999938964844,2547200.0,0.019202081211626476,3.0,-1.2258044668676833,35.93222516094994,30.026489529851016,0.053631615955247014,1.640136204181971,0.60353074585786,-0.4898979995735573,28.556658233285777,0.9000015258788991,-0.9671382519151166,-1.2709997177123995,-4.336940904695993,1.794941469271194,-2.8039703112041963,0.26197087577939726,0.455460456510842,75.33340454101562,23.4282729533802,1.532970593491795,9,-0.4050006866455078,0.24499893188476562,0.3274993896484375,-0.14999961853027344,3.5099983215332102,2,0.04710069035878206,-1.4155837721883964,46.86999893188477,1.0344902428918135,47.9900016784668,1.0277838118499556,47.79999923706055,0.04710069035878206
10732,2015-09-03,48.52999877929688,48.68000030517578,46.06999969482422,46.90999984741211,2364100.0,0.015909531384768805,1.7187478269162377,4.263143100938632,38.1679306748602,30.34126930991634,-0.9820883006881971,0.7649920537953463,-0.14292986440588606,-1.230331867692911,27.8226721921197,2.6100006103515625,-1.246354280528763,-0.41300125122069886,-3.4084157984979484,2.5824132960565507,-1.9107085248593236,1.084706022417926,-3.299999237060554,94.25281644441094,45.72916493713842,1.4977072736386257,9,-1.5749988555908274,-0.5149993896484446,-0.4099988937378001,-0.9099979400634837,2.3600006103515554,3,0.042654023220525694,3.0,47.77000045776367,-1.4155837721883964,46.86999893188477,1.0344902428918135,47.9900016784668,0.042654023220525694
10733,2015-09-04,47.93999862670898,48.5,47.43999862670898,48.22999954223633,2019300.0,-0.012157431844807776,1.554214541777754,-0.179013028848082,36.34475193973175,31.412729130680024,-0.5555440174540749,1.2339626362299043,0.46402494124547644,-0.6249575124515232,27.09473838467294,1.0900001525879048,-1.5199267989129197,-0.8860013961792035,-3.844097533501298,2.072094741142891,-2.3650494648402542,0.5930466724818473,-2.640999069213862,71.64745189974775,26.161687618475952,1.4790480686610485,9,-0.5649986267089773,0.07500076293946023,0.2800006866455149,-0.22499847412108664,2.3600006103515696,4,0.07133921738865445,1.7187478269162377,48.52999877929688,3.0,47.77000045776367,-1.4155837721883964,46.86999893188477,0.07133921738865445
10734,2015-09-08,49.38000106811523,49.40999984741211,48.5,48.5,2458700.0,0.03003759872041334,-1.0681789611031398,-3.0344768619609126,46.03915094037767,34.38393300619338,-1.814859067360075,-0.30849078800389407,-0.9467759390767014,-2.040098074464062,25.796827159717715,1.470001220703132,-1.7057386780777364,0.6090009689330955,-2.2591465540563433,3.4771484919225344,-0.8250727925616275,2.0430747304278185,-4.013381495666501,99.10183299621593,52.437653537368604,1.434073761494721,9,-1.6400012969970632,-1.3650016784667898,-1.06500053405761,-1.5699996948242116,0.09999847412110086,1,0.028149035228473673,1.554214541777754,47.93999862670898,1.7187478269162377,48.52999877929688,3.0,47.77000045776367,0.028149035228473673
10735,2015-09-09,48.72000122070313,49.77999877929688,48.59000015258789,49.77999877929688,2198900.0,-0.013365731736248554,1.2452855991247902,-1.2045412181874238,43.8331904937916,36.1066619714151,-0.8403374659029907,0.2376812271178963,-0.23756185489767034,-1.353712329145047,25.196036367949308,1.1899986267089915,-1.7439244321778915,0.029001045227055045,-2.744937249430329,2.802939339884439,-1.357968102101637,1.415970192555747,-3.1916464372558693,71.42863018403098,22.671123446654136,1.3869691473286903,9,-0.7950019836425852,-0.7050018310546946,-0.08750057220459695,-0.7399997711181712,0.7799987792968679,2,0.043513934293250456,-1.0681789611031398,49.38000106811523,1.554214541777754,47.93999862670898,1.7187478269162377,48.52999877929688,0.043513934293250456
10736,2015-09-10,49.1500015258789,49.5099983215332,48.5099983215332,48.77000045776367,1521400.0,0.008825950213503742,-1.222209035692639,-0.3584923993781242,47.86096556676278,37.86089549530298,-1.1182986734989555,-0.3064809472866301,-0.6329689640456451,-1.757911578292756,25.094645441551567,1.0,-1.5605140105686601,0.5215013504028221,-2.1445367715335095,3.1875394723391537,-0.8115177105653473,1.8545204113709914,-3.3665481026806603,83.01893776592318,28.146093246386904,1.3330190609681662,9,-1.2250022888183523,-1.1350021362304616,-0.41750144958495383,-1.0900001525878835,0.34000015258789773,3,0.04435402314337589,1.2452855991247902,48.72000122070313,-1.0681789611031398,49.38000106811523,1.554214541777754,47.93999862670898,0.04435402314337589
10737,2015-09-11,49.4000015258789,49.4000015258789,48.84000015258789,49.040000915527344,1501900.0,0.005086469831915741,2.1111134658586006,0.9473673643527571,53.77990703094025,40.4018084592462,-1.2347796334892251,-0.6579464737541727,-0.8508826701484438,-1.9748063084453022,24.734496359678726,0.5600013732910085,-1.2111892660710168,0.8145011901855383,-1.767146791437753,3.3961491718088297,-0.4763228006261073,2.105325180997184,-3.3767553813147444,83.76080219491747,21.040307594210198,1.2908239908116466,9,-1.4750022888183523,-1.3850021362304616,-0.617502212524407,-1.3100013732910085,0.0,4,0.038056623387615174,-1.222209035692639,49.1500015258789,1.2452855991247902,48.72000122070313,-1.0681789611031398,49.38000106811523,0.038056623387615174
10738,2015-09-14,49.5099983215332,49.540000915527344,49.06999969482422,49.47999954223633,1343700.0,0.002226655713698289,9.444011189285412,0.08332980121222561,63.95089428263674,43.787995883103,-1.203237573373535,-0.9082318899277055,-0.9210506140210839,-2.0516801678644114,24.10685594527349,0.470001220703125,-0.9805781680189298,0.9839981079101534,-1.4426558200245054,3.4106520358448122,-0.22932885605717956,2.1973250718774864,-3.2613470188850826,78.9061941205918,11.983869097271864,1.2133269639673308,9,-1.5849990844726562,-1.4949989318847656,-0.5074977874755859,-1.1999969482421875,-0.01999664306640625,0,0.02787317945666401,2.1111134658586006,49.4000015258789,-1.222209035692639,49.1500015258789,1.2452855991247902,48.72000122070313,0.02787317945666401
10739,2015-09-15,50.27000045776367,50.47000122070313,49.31000137329102,49.70000076293945,2249700.0,0.015350477923565586,1.3917492527921624,19.000762970498474,73.25054669406708,48.79550697601311,-1.7945235061417861,-1.7832918922766368,-1.6189986530502978,-2.773165021355652,23.031009945144245,1.1599998474121094,-0.7671419592282973,1.759000205993651,-0.6176487884659849,4.135649200453287,0.5706757087638366,2.9473247032234653,-3.809468306516628,89.79589453545393,15.954548720034708,1.1883244972298168,9,-2.0,-2.2550010681152344,-1.1649999618530273,-1.9599990844726562,-0.5600013732910156,1,0.0005967531136603643,9.444011189285412,49.5099983215332,2.1111134658586006,49.4000015258789,-1.222209035692639,49.1500015258789,0.0005967531136603643
10740,2015-09-16,51.56000137329102,51.63000106811523,50.47000122070313,50.52000045776367,2412600.0,0.025661446265774268,-1.0350885411786757,1.824563986561563,73.28071033309126,52.94533866180659,-2.6253706168421473,-3.1289673134391265,-2.8535650214389605,-4.01260489482226,22.29320285821655,1.3600006103515554,-0.501369466788951,2.982501029968269,0.3433946764943343,5.621607383442203,1.6629478532313016,4.302054206705236,-4.778711696487491,97.75642201274056,19.48476121117841,1.3195531767369675,9,-2.710000991821296,-3.1300010681152415,-2.365001678466804,-3.210000991821296,-0.13000106811524148,2,-0.04034138432223111,1.3917492527921624,50.27000045776367,9.444011189285412,49.5099983215332,2.1111134658586006,49.4000015258789,-0.04034138432223111
10741,2015-09-17,51.56999969482422,52.2599983215332,51.290000915527344,51.5099983215332,2118000.0,0.00019391623869080554,-2.8800192262209032,0.05769357737593035,72.4097595809253,56.74998631803604,-2.2793509759515658,-3.187397464242835,-2.793652131456426,-3.968117581334461,22.76260910924817,0.9699974060058594,-0.24905036245821321,2.919499397277832,0.03275632000175932,5.806242474553905,1.4761278586397992,4.362870935915865,-4.303838878889515,79.82459075638126,-0.9314630925699419,1.443371538638036,9,-1.720001220703125,-2.825000762939453,-2.375,-3.219999313354492,-0.1399993896484375,3,-0.0401396103756807,-1.0350885411786757,51.56000137329102,1.3917492527921624,50.27000045776367,9.444011189285412,49.5099983215332,-0.0401396103756807
10742,2015-09-18,51.15999984741211,51.72000122070313,50.84000015258789,50.84000015258789,2354500.0,-0.007950355823896915,-4.500011920940368,5.333206179668129,68.83407189587768,60.35991075760781,-1.6282841228989255,-2.8004788388460895,-2.3025567997518053,-3.5033873936057347,23.47368270897046,0.8800010681152415,0.18106362527355202,2.432999610900879,-0.6382328860980309,5.504232107899789,0.8973833624014205,3.9686158594003373,-3.2945785308055875,65.51727436773459,-13.618365484991898,1.535616248499456,9,-0.7800006866455078,-2.4150009155273438,-1.7799997329711843,-2.809999465942383,0.4500007629394531,4,-0.03264265390786136,-2.8800192262209032,51.56999969482422,-1.0350885411786757,51.56000137329102,1.3917492527921624,50.27000045776367,-0.03264265390786136
10743,2015-09-21,51.47000122070313,51.63000106811523,51.040000915527344,51.36999893188477,1441000.0,0.00605944828412075,1.8095112669277955,0.31250745058770235,69.24777500724755,62.93864676503781,-1.5476478049831854,-3.0411515749415017,-2.5423073930462508,-3.7478375202515437,24.439912331700487,0.5900001525878835,0.5202991929126313,2.600000953674325,-0.7056756090583747,5.9056775164070245,0.9471626723079751,4.252839235040675,-3.0772306635054107,73.22040955666725,-4.032361906022771,1.6528382813663505,9,-1.085002899169929,-2.7250022888183665,-2.0750017166137695,-3.1200008392334055,-0.28000259399415484,0,-0.040217595603856404,-4.500011920940368,51.15999984741211,-2.8800192262209032,51.56999969482422,-1.0350885411786757,51.56000137329102,-0.040217595603856404
10744,2015-09-22,51.11999893188477,51.209999084472656,50.54999923706055,51.18999862670898,1617300.0,-0.006800122022876054,10.999930642252739,-0.6999809269500772,75.69527088488016,66.4788779196032,-1.033560469009565,-2.4953907773521564,-2.131443019399434,-3.32998130492318,22.227241648336598,0.9200019836425852,0.8004095864805336,2.044498634338389,-1.2852364525291122,5.37423372120589,0.3796310909046383,3.7093661777721394,-2.263161042966793,36.312780108985585,-44.039817147194206,1.6648675434337523,9,-0.7350006103515696,-2.375000000000007,-1.5499982833862376,-2.694997787475593,-0.329998016357429,1,-0.03188570593653328,1.8095112669277955,51.47000122070313,-4.500011920940368,51.15999984741211,-2.8800192262209032,51.56999969482422,-0.03188570593653328
10745,2015-09-23,51.36000061035156,51.43000030517578,50.81000137329102,51.04999923706055,1552100.0,0.004694868612704406,1.755546136565899,-4.4286103542243325,73.58737230671753,69.33736755737594,-0.9607269638779954,-2.4507085671820903,-2.3162102799539213,-3.5134569997276373,21.06195014314798,0.6199989318847585,1.1865088859902997,2.024000358581546,-1.1537873160709466,5.201788033234038,0.4351065212552996,3.612894195907792,-2.0947834695197542,47.36852672297252,-32.23019990435617,1.5888938373262451,9,-0.8100013732910156,-2.615001678466797,-1.7750005722045898,-2.9200000762939453,-0.15999984741210938,2,-0.0321261975519983,10.999930642252739,51.11999893188477,1.8095112669277955,51.47000122070313,-4.500011920940368,51.15999984741211,-0.0321261975519983
10746,2015-09-24,51.13999938964844,51.38999938964844,50.81999969482422,51.20000076293945,2731800.0,-0.00428351281325301,1.590915790295033,-0.19355195963822064,68.45825959338711,70.96829561987005,-0.4791462651032887,-2.0432720961474757,-2.024983753791517,-3.2406690260171587,19.82018960867252,0.5699996948242188,1.3732373174495365,1.6184991836547837,-1.5237581789926864,4.760756546302254,0.04737050233104867,3.189627864978519,-1.515408507132463,50.42727797358377,-26.189334507192044,1.5711286813237344,9,-0.47500038146972656,-2.395000457763672,-1.5499992370605469,-2.6999988555908203,-0.34999847412109375,3,0.005670725830826839,1.755546136565899,51.36000061035156,10.999930642252739,51.11999893188477,1.8095112669277955,51.47000122070313,0.005670725830826839
10747,2015-09-25,51.66999816894531,52.36999893188477,51.18999862670898,51.43999862670898,1541700.0,0.010363683723550343,-2.2328795756799593,-3.8332379680845485,76.60482436354211,72.37428785108175,-0.7300568044272495,-2.3844247694268006,-2.489992399913639,-3.708674695119612,19.441232880311443,1.2299995422363352,1.6766198827220435,1.950998115539548,-1.210979361677488,5.112975592756584,0.37000937693103,3.531986854148066,-1.7291583937472694,61.53841316951068,-15.057934457066018,1.5809887386085197,9,-0.8299980163574148,-2.8699989318847656,-2.079998016357422,-3.2299976348876953,-0.9299964904785156,4,-0.004644820442702757,1.590915790295033,51.13999938964844,1.755546136565899,51.36000061035156,10.999930642252739,51.11999893188477,-0.004644820442702757
10748,2015-09-28,50.79999923706055,51.7599983215332,50.72999954223633,51.40999984741211,1539100.0,-0.016837603303954674,-1.7466634114583333,-2.652181845321929,61.02482632471837,71.01587447670967,0.38238400302252273,-1.3472223941525812,-1.5582923321584659,-2.7780785517587177,19.022464541909866,1.029998779296875,1.8936496515167036,0.9309991836547837,-2.13071610932316,3.9927144766327274,-0.5998584628341916,2.461856830143759,-0.5190771799263629,13.736266039547045,-57.53420198065848,1.5308576464889725,9,0.6200008392334055,-2.0,-1.2249994277954102,-2.309999465942383,-0.5699996948242188,0,0.015944909162519894,-2.2328795756799593,51.66999816894531,1.590915790295033,51.13999938964844,1.755546136565899,51.36000061035156,0.015944909162519894
10749,2015-09-29,50.59000015258789,51.2599983215332,50.02999877929688,50.79999923706055,1847900.0,-0.0041338403076087715,1.1769956316546248,0.3442604497586112,65.60933562512295,70.16349950915765,0.7180603280342339,-0.9828414859752712,-1.280023143567938,-2.512558977533402,18.352279638352194,1.229999542236321,2.0254229455955937,0.5910001754760756,-2.353331906380525,3.5353322573326764,-0.8811658654522248,2.063166216404376,1.779998779296882,23.931681058724838,-45.36409049886781,1.472166040928299,9,0.6099987030029368,-1.7900009155273438,-1.2375001907348633,-2.0400009155273438,-0.15000152587891336,1,0.011860021196113735,-1.7466634114583333,50.79999923706055,-2.2328795756799593,51.66999816894531,1.590915790295033,51.13999938964844,0.011860021196113735
10750,2015-09-30,50.68000030517578,51.22000122070313,50.43000030517578,51.0,1882300.0,0.0017790107198345506,1.0789439341464437,1.5238147138964577,63.53980854951076,69.17794939455602,0.5477013258940957,-0.8145322000331703,-1.2944640633902083,-2.551540177493024,16.936852753511715,0.7900009155273509,2.0582614325191884,0.4905002593994112,-2.0693308440650924,3.050331362863915,-0.7894152923328406,1.770415811131663,1.6431986236572342,27.777841174926376,-38.138687025861785,1.2799155517322525,9,0.5199985504150462,-1.460000991821289,-2.6650009155273438,-2.6650009155273438,-0.2799987792968821,2,0.0021704934824227085,1.1769956316546248,50.59000015258789,-1.7466634114583333,50.79999923706055,-2.2328795756799593,51.66999816894531,0.0021704934824227085
10751,2015-10-01,50.02000045776367,50.88999938964844,49.52000045776367,50.599998474121094,1952600.0,-0.013022885624266789,1.3620674346486368,1.8124955296473786,55.115501579070326,67.65366380379966,1.0780838270017412,0.023900200120181125,-0.5927410032267488,-1.8433622340038056,15.811125751037263,1.3699989318847656,1.9226570421142384,-0.2819995880126953,-2.5783178964863467,2.014318720460956,-1.4301587422495246,0.8661595662241339,2.257334468078618,17.54386904204196,-44.21049566029285,1.1481591542368266,10,0.9249992370605469,-0.8000011444091797,-2.0050010681152344,-2.0050010681152344,-1.25,3,0.023590569659673655,1.0789439341464437,50.68000030517578,1.1769956316546248,50.59000015258789,-1.7466634114583333,50.79999923706055,0.023590569659673655
10752,2015-10-02,50.599998474121094,50.61999893188477,49.41999816894531,49.52000045776367,1942200.0,0.011595322092153193,1.142860548840078,-1.862071913866472,58.34609279933823,66.44236578069862,0.4585134265384312,-0.41430907931373184,-1.1195474208475602,-2.3733961269555053,13.998226960981441,1.2000007629394602,1.6962367878589006,0.1944984436035142,-1.9469073447200245,2.335904231927053,-0.8762044505582551,1.2652013377652835,1.5670430729980538,50.42736018075795,-8.779130149402782,1.07070289416177,10,0.2950000762939453,-1.3799991607666016,-2.5849990844726562,-2.5849990844726562,-1.9300003051757812,4,0.0037549890738322045,1.3620674346486368,50.02000045776367,1.0789439341464437,50.68000030517578,1.1769956316546248,50.59000015258789,0.0037549890738322045
10753,2015-10-05,51.36000061035156,51.36999893188477,50.599998474121094,50.61999893188477,2212200.0,0.015019805516776064,1.0263214692639935,0.6851879978100706,58.34609279933824,64.51467932674952,-0.3561904526891908,-0.9538611050414545,-1.819008941318529,-3.0765914779931265,11.883197726933068,0.770000457763679,1.492719797959019,0.7835004806518526,-1.0535018011034438,2.620502762407149,-0.13500066022579915,1.7020016215295044,0.6422183340771568,99.48726576300726,42.326333037652915,0.9185011408776487,10,-0.46500205993652344,-2.1400012969970703,-3.345001220703125,-3.345001220703125,-3.0600013732910156,0,-0.012071630150249701,1.142860548840078,50.599998474121094,1.3620674346486368,50.02000045776367,1.0789439341464437,50.68000030517578,-0.012071630150249701
10754,2015-10-06,50.77000045776367,51.5,50.7400016784668,51.5,1237700.0,-0.011487541775242471,1.0821884879680193,-0.9864836303463729,43.224694104560555,61.14104841539874,0.19997036282652658,-0.2681336986317433,-1.1740758099423658,-2.443336609021344,10.865236761179933,0.7599983215332031,1.3266021372534453,0.12400035858154013,-1.6254940061153746,1.873494723278455,-0.7507468237669173,0.9987475409299975,1.0772852401360424,64.90389905733045,12.346044871900034,0.8747471823484557,10,0.12499809265136719,-1.5500011444091797,-2.8225011825561523,-2.7550010681152344,-1.9000015258788991,1,-0.010636220418721032,1.0263214692639935,51.36000061035156,1.142860548840078,50.599998474121094,1.3620674346486368,50.02000045776367,-0.010636220418721032
10755,2015-10-07,50.84000015258789,51.16999816894531,50.45000076293945,50.91999816894531,1702100.0,0.0013787609650004473,1.4827581670974659,0.10958639249601547,43.80306328443313,58.4015821588483,0.05414551868786077,-0.18041490332888088,-1.2104078669299554,-2.4751432401998557,10.177848127399105,0.7199974060058594,1.1215959090906722,0.0880001068115206,-1.4087974989394993,1.5847977125625405,-0.6603986960639929,0.8363989096870341,0.8616482935745609,68.2692660382203,18.368971371217327,0.7483988028755111,10,0.05499839782714844,-1.6200008392333984,-2.9150009155273438,-2.825000762939453,-2.5400009155273438,2,-0.007867850603429871,1.0821884879680193,50.77000045776367,1.0263214692639935,51.36000061035156,1.142860548840078,50.599998474121094,-0.007867850603429871
10756,2015-10-08,51.33000183105469,51.61999893188477,50.540000915527344,50.79999923706055,1755100.0,0.009638113237532275,-1.0571405735129162,-6.625196700205045,51.4238010071559,55.60369067480538,-0.4537909320945559,-0.5256740761058722,-1.6510048648528937,-2.9227567856983967,9.482238575572122,1.079998016357429,0.8964836966165848,0.46900177001953125,-0.8426449518548225,1.780648491893885,-0.1868215909176456,1.124825130956708,-1.910003662109375,86.81831816991668,37.28681742688933,0.6558233609371755,10,-0.7400035858154297,-2.1100025177001953,-3.497502326965332,-3.31500244140625,-3.3600006103515554,3,-0.018118064913318133,1.4827581670974659,50.84000015258789,1.0821884879680193,50.77000045776367,1.0263214692639935,51.36000061035156,-0.018118064913318133
10757,2015-10-09,51.27999877929688,51.63000106811523,50.959999084472656,51.06999969482422,1120900.0,-0.0009741486455111525,-2.1162860843490736,0.3962227484399538,48.33623276707526,54.19384694617837,-0.5195648748147832,-0.34530896983246606,-1.5659889690832998,-2.829108338043355,8.752459645601979,0.670001983642571,0.6830920107314711,0.3249988555908274,-0.8022992702790575,1.4522969814607123,-0.23865020734411502,0.8886479185257699,-1.8160005950927811,70.3387967542764,22.82047390995468,0.5636490629349421,10,-0.7549991607666087,-2.05999946594239,-3.5899991989135813,-3.2649993896484446,-2.599998474121101,4,-0.04894692631206854,-1.0571405735129162,51.33000183105469,1.4827581670974659,50.84000015258789,1.0821884879680193,50.77000045776367,-0.04894692631206854
10758,2015-10-12,50.88999938964844,51.43000030517578,50.81000137329102,51.40999984741211,1560900.0,-0.00760529249087849,1.214276469506313,-2.476203451407727,48.00000530740131,52.23725468865374,-0.12902472149849586,0.16166628713747855,-1.1493000856637536,-2.396968932959666,8.102703656839639,0.6199989318847585,0.5281816503881274,-0.13400058746337606,-1.0351437618517707,0.7671425869250186,-0.5845721746575734,0.31657099973082126,-1.3393610900878912,37.28800956906886,-11.16658298344609,0.45057158719419765,10,-0.36499977111816406,-0.9850006103515625,-3.4049997329711914,-2.875,-2.8499984741210938,0,-0.0436235261805622,-2.1162860843490736,51.27999877929688,-1.0571405735129162,51.33000183105469,1.4827581670974659,50.84000015258789,-0.0436235261805622
10759,2015-10-13,50.29999923706055,50.93000030517578,50.2400016784668,50.7400016784668,1303000.0,-0.011593636464218626,-1.464291553133515,0.8461577962806734,41.31146741342985,49.76743900686697,0.4643434062145957,0.7947777757806946,-0.5572916182689696,-1.7715042101785201,8.56547074704102,0.6899986267089844,0.2367591526368784,-0.7255006790161147,-1.6214444212145906,0.17044306318236124,-1.1734725501153491,-0.2775288079168803,-0.666186426757811,4.316373017179889,-42.44662021201084,0.44797187109923625,10,0.22500038146972656,0.13500022888183594,-2.604999542236328,-2.2849998474121094,-1.2599983215332031,1,-0.039761432014623566,1.214276469506313,50.88999938964844,-2.1162860843490736,51.27999877929688,-1.0571405735129162,51.33000183105469,-0.039761432014623566
10760,2015-10-14,49.47999954223633,50.47000122070313,49.36999893188477,50.36000061035156,1334800.0,-0.016302181058882592,-1.0000000000000258,1.9999913302815924,37.61194284787046,47.82259914784476,1.2250490779751786,1.5293707707127737,0.2616769391817684,-0.9360959585011699,8.473047822453562,1.1000022888183594,0.1202406831052869,-1.441500282287599,-2.536893157305819,-0.34610740726937905,-1.989196719796709,-0.8938038447784891,2.150001525878899,4.867279043153016,-39.72068508455477,0.5476964375091112,10,1.0200004577636719,0.9599990844726562,-1.6024999618530273,-1.4650001525878906,-0.00999832153319602,2,-0.012328225868936338,-1.464291553133515,50.29999923706055,1.214276469506313,50.88999938964844,-2.1162860843490736,51.27999877929688,-0.012328225868936338
10761,2015-10-15,49.5,49.9000015258789,48.93000030517578,49.75,1722400.0,0.00040421297390280664,2.52725759467339,0.2840905642710686,32.47175029827346,44.94767220328202,1.2555656306656005,1.4190976062764946,0.23054036637888942,-0.9377007409669602,7.997657130245075,0.9700012207031179,-0.01576965317871526,-1.3179998397827148,-2.53932966704447,-0.09667001252095986,-1.9286647534135923,-0.7073349261518374,2.084801025390618,21.111093842939123,-20.45151847979282,0.610664913630877,10,0.7800006866455078,0.9399986267089844,-1.5300006866455078,-1.4850006103515625,-0.6800003051757812,3,-0.02424243965534245,-1.0000000000000258,49.47999954223633,-1.464291553133515,50.29999923706055,1.214276469506313,50.88999938964844,-0.02424243965534245
10762,2015-10-16,49.4900016784668,49.93999862670898,49.34000015258789,49.77999877929688,1573400.0,-0.00020198629360002052,-1.03389260660134,1.159988403320341,37.711096542582894,42.654894841420315,1.219830868176416,1.367691206615092,0.21326015348602567,-0.9152456000183662,7.962776945269698,0.5999984741210866,-0.14569503123715322,-1.2444982528686523,-2.589468729170086,0.1004722234327815,-1.9169834910193728,-0.5720130147179319,1.9886073181152284,22.400054931640625,-21.745416379885597,0.6724852381507184,10,0.7899990081787109,1.1149978637695312,-1.5200023651123047,-1.4750022888183594,0.2999992370605469,4,-0.03071328361714365,2.52725759467339,49.5,-1.0000000000000258,49.47999954223633,-1.464291553133515,50.29999923706055,-0.03071328361714365
10763,2015-10-19,49.4000015258789,49.6500015258789,49.16999816894531,49.459999084472656,2071700.0,-0.0018185522233888918,1.1818213344430955,0.20689020139174014,38.57967404491671,42.13878150145988,1.120387768440004,1.3646258576540973,0.2811435946183707,-0.8174966478850223,7.976970320898877,0.48000335693358664,-0.1761850557196709,-1.2309984207153377,-2.653980495222953,0.19198365379227766,-1.9424894579691454,-0.51950738346153,1.976663123046876,23.500061035155895,-22.243854941687218,0.7114910372538081,10,0.8799991607666087,1.2499980926513743,-1.430002212524407,-1.3850021362304616,1.9300003051757884,0,-0.014574923045820865,-1.03389260660134,49.4900016784668,2.52725759467339,49.5,-1.0000000000000258,49.47999954223633,-0.014574923045820865
10764,2015-10-20,49.4900016784668,49.56000137329102,49.099998474121094,49.38999938964844,2046400.0,0.0018218653807278162,2.833330684256369,-1.6667726347912573,38.57967404491678,41.558404919291405,0.9272340818774154,1.208193895726417,0.16316893271638833,-0.8983476418331762,8.536362251715321,0.460002899169929,-0.28047998716559164,-1.0594984054565444,-2.5496826338202965,0.4306858229072077,-1.8045905196384169,-0.3144062912746719,1.7887963967089817,36.36370392021821,-11.171434554944803,0.7450921141818758,10,0.7899990081787109,1.1599979400634766,-1.5200023651123047,-1.4750022888183594,3.029998779296875,1,-0.02929886267452586,1.1818213344430955,49.4000015258789,-1.03389260660134,49.4900016784668,2.52725759467339,49.5,-0.02929886267452586
10765,2015-10-21,49.709999084472656,49.95000076293945,49.43999862670898,49.56000137329102,2435900.0,0.0044452899281590685,-1.615374081790291,1.499942780850587,46.7505100257752,41.03915036580466,0.5923849302107271,0.9046250356742789,-0.07766530484975931,-1.1075043806665974,8.743076811368093,0.5100021362304759,-0.4471610657793974,-0.7570009231567383,-2.240936549982429,0.7269347036689524,-1.4989687365695872,-0.015033109743889383,1.474847079903121,76.47043423951052,24.103028244600786,0.7419678134128463,10,0.5700016021728516,0.9400005340576172,-1.5674991607666016,-1.6949996948242188,3.3899993896484375,2,-0.01347813681924992,2.833330684256369,49.4900016784668,1.1818213344430955,49.4000015258789,-1.03389260660134,49.4900016784668,-0.01347813681924992
10766,2015-10-22,51.43000030517578,51.77000045776367,49.93999862670898,49.95000076293945,3142800.0,0.03460070916075275,-1.4399962361749228,9.866814170545469,57.02200775590082,42.00423647567417,-1.2426139162869276,-0.8353657111569674,-1.8015254956994653,-2.7961744833799287,8.781084505859585,2.0600013732910156,-0.41872896211214083,0.948500251770021,-0.568424952991819,2.465425456531861,0.1900376493891045,1.7069628541509374,-2.5,87.26592134871593,33.22162826957836,0.7584626023809194,10,-1.0799999237060547,-0.7800006866455078,-2.7899999618530273,-3.0,0.8100013732910156,3,-0.03811003447097783,-1.615374081790291,49.709999084472656,2.833330684256369,49.4900016784668,1.1818213344430955,49.4000015258789,-0.03811003447097783
10767,2015-10-23,51.43000030517578,51.68000030517578,51.099998474121094,51.66999816894531,1379500.0,0.0,3.46151588955075,-0.16216076891948666,50.6796084862545,42.3019701622134,-1.3623658923921695,-0.9004333266644409,-1.800950617195582,-2.759894858854196,7.957690750914578,0.5800018310546875,-0.39873530377463595,0.9605001449584947,-0.5202030928902133,2.4412033828072026,0.22014852603414425,1.700851763882845,-2.4431999969482447,87.26592134871593,37.360054027598835,0.7403516189243525,10,-1.0799999237060547,-0.7800006866455078,-2.1325016021728516,-2.6850013732910156,1.3800010681152415,4,-0.05074860188342056,-1.4399962361749228,51.43000030517578,-1.615374081790291,49.709999084472656,2.833330684256369,49.4900016784668,-0.05074860188342056
10768,2015-10-26,51.61000061035156,51.7599983215332,51.31999969482422,51.47999954223633,1133400.0,0.003499908693519238,1.0465219435597626,-0.5416759385828274,58.86075796559206,44.25189133467587,-1.5974862061596085,-1.0715793715240238,-1.9924573358348923,-2.89725069056567,7.637485692359829,0.4399986267089844,-0.4701401243762504,1.1000003814697266,-0.460903297338767,2.66090406027822,0.3195485420654762,1.880452220873977,-2.5675362991333017,94.00750080365754,44.098621326408065,0.7804518394042479,10,-1.260000228881836,-0.9600009918212891,-2.047501564025879,-2.865001678466797,1.0799980163574148,0,-0.03526447729704496,3.46151588955075,51.43000030517578,-1.4399962361749228,51.43000030517578,-1.615374081790291,49.709999084472656,-0.03526447729704496
10769,2015-10-27,51.18999862670898,51.63000106811523,50.88999938964844,51.40999984741211,1167300.0,-0.008137996099119249,1.2424168862995597,-1.6923031779102047,53.438096280185846,46.01035282715536,-1.1599415635842831,-0.6369805867453877,-1.5848884985439113,-2.4281510200553313,7.864208741618109,0.7400016784667898,-0.5327546519411754,0.6499984741210838,-0.9401683045379983,2.240165252780166,-0.14508491520845723,1.4450818634506248,-2.0929835925598113,75.10723711353687,26.383966243209656,0.7950833893295405,10,-0.8399982452392507,-0.5399990081787038,-1.624999999999993,-2.4449996948242116,1.25,1,0.002734971832420774,1.0465219435597626,51.61000061035156,3.46151588955075,51.43000030517578,-1.4399962361749228,51.43000030517578,0.002734971832420774
10770,2015-10-28,50.790000915527344,51.38000106811523,50.33000183105469,51.27000045776367,1368900.0,-0.007813981674399395,1.9999945504384578,2.1818039950061716,44.599990844726584,47.3579351100946,-0.6197518473924006,-0.24065802772356903,-1.1912673885166996,-1.9767316469913894,8.092133531202442,1.0499992370605398,-0.5797469144595766,0.24450073242187642,-1.3484633802871144,1.8374648451308673,-0.5519813239326226,1.0409827887763754,-1.6395261729058888,46.4481660288001,2.438586365990375,0.7964820563544963,10,-0.35500144958496094,-0.1400012969970703,-1.2250022888183594,-2.045001983642578,2.329998016357429,2,0.034061813566682586,1.2424168862995597,51.18999862670898,1.0465219435597626,51.61000061035156,3.46151588955075,51.43000030517578,0.034061813566682586
10771,2015-10-29,51.20000076293945,51.36999893188477,50.38000106811523,50.68999862670898,1035700.0,0.008072452057916069,1.3294109199271111,-1.0625054637643299,49.25374940128427,48.64045209439476,-0.8529430373609728,-0.5878625502070705,-1.599142558639258,-2.337034148290286,8.045419104843859,0.9899978637695455,-0.5221668264739066,0.5955005645751967,-1.0029125081452506,2.193913637295644,-0.20370597178502692,1.3947071009354204,-1.9971355060151552,60.83923545809825,19.32733072779387,0.7992065363602243,10,-0.7650012969970703,-0.5500011444091797,-1.5525016784667969,-2.4550018310546875,1.9199981689453196,3,0.037109329743544306,1.9999945504384578,50.790000915527344,1.2424168862995597,51.18999862670898,1.0465219435597626,51.61000061035156,0.037109329743544306
10772,2015-10-30,50.790000915527344,51.45000076293945,50.77999877929688,51.11000061035156,1184300.0,-0.0080078094004421,-2.941142151913059,-0.6274477538258922,49.070645676839675,49.80611560905287,-0.26724984233213434,-0.17170157808546804,-1.1762642743725777,-1.8835276840671185,7.875414433459695,0.670001983642571,-0.3676937495827488,0.17600059509277344,-1.4245569309039183,1.7765581210894652,-0.6242781679055724,0.9762793580911193,-1.535792954586256,32.16784709161965,-9.47028743908053,0.8002787629983461,10,-0.35500144958496094,-0.1400012969970703,-1.0850019454956055,-2.045001983642578,2.700000762939453,4,0.02854894146095921,1.3294109199271111,51.20000076293945,1.9999945504384578,50.790000915527344,1.2424168862995597,51.18999862670898,0.02854894146095921
10773,2015-11-02,50.7400016784668,50.9900016784668,50.36000061035156,50.88000106811523,1169700.0,-0.0009844307178435985,2.5,0.4374985098824373,54.54548320586138,51.580094404713364,-0.00802629173711722,-0.1797484768997819,-1.0808193762123466,-1.7897112408662537,8.436070802277637,0.6300010681152344,-0.17065483402612358,0.157001304626462,-1.406302608818244,1.720305218071168,-0.6246506520958945,0.9386532613488185,-1.435477867589256,31.538468310117633,-14.208393604477902,0.781651956722354,11,-0.13500213623046875,-0.3900012969970703,-0.9200019836425781,-1.94000244140625,2.7899971008300852,0,0.04079620863912381,-2.941142151913059,50.790000915527344,1.3294109199271111,51.20000076293945,1.9999945504384578,50.790000915527344,0.04079620863912381
10774,2015-11-03,50.22999954223633,50.75,49.70000076293945,50.5,1278200.0,-0.010051283392978339,1.7272691242550198,1.928583106267128,58.27814792608409,52.86094306030324,0.6906082323478202,0.3032728199055299,-0.47878010963412976,-1.236815943688562,9.125410534634733,1.0499992370605469,-0.024888393425705146,-0.32600078582763814,-1.894350663132272,1.2423490914769957,-1.1101757244799586,0.4581741528246823,-0.8761661984210676,30.28564453125,-19.779914385512534,0.7841749386523187,11,0.5050010681152344,0.12000083923339844,-0.11999988555908203,-1.4300003051757812,3.4099998474121094,1,0.048974698524616445,2.5,50.7400016784668,-2.941142151913059,50.790000915527344,1.3294109199271111,51.20000076293945,0.048974698524616445
10775,2015-11-04,50.43999862670898,50.54999923706055,50.0,50.36999893188477,1108800.0,0.004180750276457257,2.793086211886033,-0.25925768942760247,59.9576180435279,53.1871219811507,0.6649789297043611,0.06510825099761774,-0.5646797409558033,-1.3958784499977313,9.975534108921835,0.5499992370605469,0.13867647834776164,-0.09600162506104226,-1.6592961750183335,1.467292924896249,-0.8776489000396879,0.6856456499176034,-1.0378419406147472,42.28559221540138,-10.969833443460232,0.7816472749786445,11,0.29000091552735086,-0.08999824523925071,-0.4399995803832937,-1.6399993896484304,2.5500030517578196,2,0.03965107165845483,1.7272691242550198,50.22999954223633,2.5,50.7400016784668,-2.941142151913059,50.790000915527344,0.03965107165845483
10776,2015-11-05,50.4000015258789,50.43999862670898,49.81000137329102,50.36999893188477,1182000.0,-0.0007929639555719348,10.454829200625463,0.4286103542233172,59.57895345503424,54.17593808879289,0.6073780748001596,0.03358143209572262,-0.4397537945437051,-1.3241401140151012,10.658931770445793,0.6299972534179545,0.30934616823059713,-0.08949871063233417,-1.6080360196244783,1.42903859835981,-0.8487673651284027,0.6697699438637343,-0.9504879643512822,40.000043596539776,-16.449584009637867,0.7592686544960714,11,0.329998016357429,-0.05000114440917258,-0.1900024414062429,-1.6000022888183523,2.849998474121101,3,0.053968200866209015,2.793086211886033,50.43999862670898,1.7272691242550198,50.22999954223633,2.5,50.7400016784668,0.053968200866209015
10777,2015-11-06,48.77000045776367,50.06000137329102,48.27999877929688,49.97000122070313,2110800.0,-0.03234129005488762,1.5797119076511998,-39.99656706931352,44.992040075566266,52.63496943434558,2.034306943286367,1.5451171408031854,1.2486373865139058,0.32509296923481656,11.798526111166552,2.120002746582017,0.3803931352942129,-1.5939998626708984,-3.2464351225583385,0.058435397216541674,-2.4202174926146185,-0.7677822327271784,3.0,18.081223404479726,-40.7791719834331,0.8262176299437186,11,1.1849994659423828,1.2549991607666016,1.3124990463256836,0.029998779296875,4.439998626708984,4,0.0891941446235649,10.454829200625463,50.4000015258789,2.793086211886033,50.43999862670898,1.7272691242550198,50.22999954223633,0.0891941446235649
10778,2015-11-09,48.66999816894531,48.81999969482422,48.20000076293945,48.599998474121094,1599300.0,-0.002050487756401931,2.3513207002495,-0.05833304193303269,43.492034850594024,51.52985149772426,1.8700705360292034,1.549730402350697,1.4044926608421662,0.4362767269856107,13.184656399775902,0.6199989318847656,0.2454251382171151,-1.5830020904541016,-3.3787059615986266,0.21270178069042345,-2.480854026026364,-0.6851501548818391,3.030202255249023,18.43127633824856,-41.487161904137764,0.8978519355722632,11,1.1550025939941406,1.31500244140625,1.3875007629394531,0.13000106811523438,5.05000305175782,0,0.09903438855267854,1.5797119076511998,48.77000045776367,10.454829200625463,50.4000015258789,2.793086211886033,50.43999862670898,0.09903438855267854
10779,2015-11-10,48.29999923706055,48.93999862670898,48.20000076293945,48.599998474121094,1587600.0,-0.007602197366032515,-1.960014038193012,-4.285722070844686,39.069769917596616,50.91538250582093,1.997019679840868,1.8574439612552354,1.821071442175736,0.8149401235744591,14.390126564633231,0.7399978637695241,0.13359060928844713,-1.8530010223388658,-3.849241064616315,0.14323901993858357,-2.8511210434775904,-0.8548810012001411,3.260193200683595,4.255256980900529,-51.356565741965404,0.9981200211387262,11,1.5250015258789062,1.6850013732910156,1.7574996948242188,0.5,4.840000152587891,1,0.10828156573185543,2.3513207002495,48.66999816894531,1.5797119076511998,48.77000045776367,10.454829200625463,50.4000015258789,0.10828156573185543
10780,2015-11-11,48.86999893188477,49.2400016784668,48.29999923706055,48.29999923706055,1534500.0,0.011801236104096446,-2.298255946246202,-1.9000038147069906,25.849040171647047,48.314859258083466,1.2583557858836159,1.3063801745374448,1.3413419788206724,0.25652838225921215,14.70564830723308,0.94000244140625,-0.04279561306115909,-1.2525012969970604,-3.309744488579433,0.8047418945853124,-2.2811228927882468,-0.22387970120587397,2.5557858388671804,29.91066106723111,-20.80084496266211,1.0286215957911882,11,0.9550018310546804,1.1150016784667898,1.187499999999993,-0.06999969482422586,3.3400001525878835,2,0.09760590468627006,-1.960014038193012,48.29999923706055,2.3513207002495,48.66999816894531,1.5797119076511998,48.77000045776367,0.09760590468627006
10781,2015-11-12,48.29999923706055,48.849998474121094,48.11999893188477,48.52000045776367,1789400.0,-0.011663591309234445,-1.5172318539370555,-0.3859672605104956,23.338997975675625,45.455787291287464,1.5351691682346171,1.878163746755483,1.9678354573027121,0.835078798053587,14.722437743444438,0.75,-0.18918839613934324,-1.7625009536743192,-3.9613134847757294,0.4363115774270909,-2.8619072192250243,-0.6630946881236142,2.9967541733789034,9.278354569765245,-35.28871104875971,1.0994062655507064,11,1.2550010681152344,1.6450004577636719,1.7574996948242188,0.5,4.3600006103515625,3,0.09710150135587603,-2.298255946246202,48.86999893188477,-1.960014038193012,48.29999923706055,2.3513207002495,48.66999816894531,0.09710150135587603
10782,2015-11-13,47.97000122070313,48.47000122070313,47.79999923706055,47.88000106811523,1766100.0,-0.0068322571753626216,-4.35993408303712,-0.40908933277853593,19.767430071237314,41.59155916521813,1.590322516367145,2.2013107825858853,2.3271566650494506,1.1762662646837683,14.877908895129282,0.6700019836425852,-0.273948378158245,-2.016498947143546,-4.396258595394876,0.36326070110778375,-3.2063787712692147,-0.8266191230178777,3.136146921023034,11.805673292926361,-25.412511895378824,1.1898798241256665,11,1.3049983978271413,1.8149986267089773,1.934997558593743,0.8299980163574148,5.180000305175767,4,0.11006876474745853,-1.5172318539370555,48.29999923706055,-2.298255946246202,48.86999893188477,-1.960014038193012,48.29999923706055,0.11006876474745853
10783,2015-11-16,48.68000030517578,48.70000076293945,47.77000045776367,47.91999816894531,1102400.0,0.01480089777788507,1.3249918937992333,8.444453863432736,30.110928604635546,38.461868129501624,0.6228853888473296,1.5121331586431381,1.674355982411761,0.4866486151542091,14.77792479377133,0.9300003051757812,-0.4167652226335292,-1.2704998016357436,-3.708683209425601,1.1676836061541138,-2.489591505530676,-0.05140809774081134,2.1616559241771327,61.904700118333366,28.261468795824463,1.2190917038949298,11,0.4799995422363281,1.0900001525878906,1.1924991607666016,0.11999893188476562,4.8899993896484375,0,0.09305667113595373,-4.35993408303712,47.97000122070313,-1.5172318539370555,48.29999923706055,-2.298255946246202,48.86999893188477,0.09305667113595373
10784,2015-11-17,48.040000915527344,48.75,47.91999816894531,48.68000030517578,1228500.0,-0.013147070370506775,1.1282131538792597,-0.8421020930582743,29.007618916718357,35.0229793376339,1.0276306945666178,2.148064701647499,2.318873547121413,1.1411197551073045,14.58524807415349,0.8300018310546875,-0.5612098134676202,-1.8379991531372042,-4.416057594937996,0.7400592886635877,-3.1270283740376,-0.5489699322368082,2.494489736666644,18.367362826714277,-13.092009714608153,1.2890292209003942,11,1.0649986267089844,1.7299995422363281,2.1749982833862305,0.7599983215332031,5.279998779296875,1,0.11823480842898815,1.3249918937992333,48.68000030517578,-4.35993408303712,47.97000122070313,-1.5172318539370555,48.29999923706055,0.11823480842898815
10785,2015-11-18,49.040000915527344,49.06999969482422,47.97000122070313,48.13000106811523,1998500.0,0.020815986281065735,1.2680441562220879,-1.4218761175881665,34.87394127392798,32.27797798417764,-0.21438858130658645,1.1544876696051105,1.356381987540189,0.17496578405838648,14.733316123515822,1.0999984741210866,-0.7289624140447799,-0.8044992446899428,-3.4090258179755253,1.8000273285956396,-2.106762531332734,0.4977640419528484,1.2180407172236158,97.692400238272,67.05984591687215,1.3022632866427928,11,-0.125,0.7299995422363281,1.4399986267089844,-0.24000167846679688,4.549999237060547,2,0.08360518755257451,1.1282131538792597,48.040000915527344,1.3249918937992333,48.68000030517578,-4.35993408303712,47.97000122070313,0.08360518755257451
10786,2015-11-19,49.47000122070313,49.66999816894531,48.97999954223633,49.08000183105469,2019800.0,0.008768358424716904,-1.3389626679425342,0.42857082971775873,40.78211992860762,31.810209078960014,-0.8830441600951033,0.6009303048382222,0.9557977907752786,-0.22856347614479233,15.118411709431145,0.6899986267089844,-0.8825386821196091,-0.2764989852905231,-2.775183380706089,2.222185410125043,-1.525841182998306,0.9728432124172599,0.5392362945490987,89.47383214910302,56.59678717106571,1.2493421977077819,11,-0.7500019073486399,0.29999923706053977,0.9999980926513601,-0.6700019836425852,4.209999084472649,3,0.055387058745873574,1.2680441562220879,49.040000915527344,1.1282131538792597,48.040000915527344,1.3249918937992333,48.68000030517578,0.055387058745873574
10787,2015-11-20,48.81999969482422,49.72000122070313,48.7400016784668,49.70000076293945,1774000.0,-0.013139306849398014,1.1304291939810667,-2.2564165264681306,37.62885052233344,31.158744153597723,-0.25167019228526755,1.1018646297852968,1.6202093667017152,0.441364370490561,15.611659154498131,0.9799995422363352,-1.0954028186242653,-0.7960004806518555,-3.195118216138084,1.6031172548343733,-1.9955593483949698,0.4035583870912589,0.9653141146791597,53.84609365371541,19.94051243250268,1.199558867743114,11,-0.07499885559082031,0.9500007629394531,1.5399999618530273,-0.020000457763671875,4.3899993896484375,4,0.07865629202359448,-1.3389626679425342,49.47000122070313,1.2680441562220879,49.040000915527344,1.1282131538792597,48.040000915527344,0.07865629202359448
10788,2015-11-23,49.790000915527344,49.93000030517578,49.06999969482422,49.18000030517578,2109700.0,0.019868931314351634,-1.0722860557036493,-0.6931816704018865,47.32360848199597,32.075837327419876,-1.1690271702986266,-0.012097740898923348,0.6726407309753384,-0.49999363209168735,15.95943025291261,1.1100006103515625,-1.2982405599507274,0.26500072479247905,-1.946381631407661,2.476383080992619,-0.8406904533075945,1.3706919028925526,-2.020000457763672,93.03486363895162,56.247730387840534,1.1056911781000707,11,-0.9400005340576172,-0.020000457763671875,0.6524991989135742,-0.9900016784667969,2.759998321533203,0,0.06748344142535889,1.1304291939810667,48.81999969482422,-1.3389626679425342,49.47000122070313,1.2680441562220879,49.040000915527344,0.06748344142535889
10789,2015-11-24,51.33000183105469,52.47999954223633,50.91999816894531,51.709999084472656,3655100.0,0.030929923422577943,-1.5999923706345724,-0.62294569377392,54.65970301281222,35.27702208754934,-2.4965626354024977,-1.6243536352209986,-0.8510710319840058,-1.9958783294382485,17.11743907265577,2.6899986267089844,-1.2513486862435599,1.798001480102542,-0.4363399502516998,4.032342910456784,0.6808307649254246,2.915172195279659,-3.5168013763427766,74.50114990750832,36.82287647635572,1.1171707151771202,11,-1.2050018310546875,-1.2050018310546875,-0.8650016784667969,-2.5300025939941406,0.3299980163574219,1,0.043639154176190464,-1.0722860557036493,49.790000915527344,1.1304291939810667,48.81999969482422,-1.3389626679425342,49.47000122070313,0.043639154176190464
10790,2015-11-25,52.52000045776367,52.77999877929688,51.349998474121094,51.459999084472656,2613900.0,0.023183296011281884,-1.2343709487550216,-2.789497460196358,59.9065363585188,39.34008190786525,-3.480356628485218,-2.8228275023864313,-2.0522037188066946,-3.1457297384195044,18.4458896055842,1.4499969482421946,-1.1456687251734934,2.9015001296997056,0.35057575535738295,5.452424504042028,1.6260379425285478,4.176962316870863,-4.520128039550784,93.56439336355491,53.85907831562762,1.27546218717116,11,-2.2450008392333984,-2.2450008392333984,-2.0550003051757812,-3.720001220703125,-0.6700019836425781,2,0.015232277800604876,-1.5999923706345724,51.33000183105469,-1.0722860557036493,49.790000915527344,1.1304291939810667,48.81999969482422,0.015232277800604876
10791,2015-11-27,53.099998474121094,53.31000137329102,52.59000015258789,52.61000061035156,1497700.0,0.011043374167977182,-1.7169919963148768,0.46226153674520376,72.43522820394124,45.19205947816568,-3.6966090967942336,-3.4289901930459123,-2.6371480529546787,-3.675253765855288,19.975183090052102,0.7900009155273509,-0.9431823895079674,3.386498260498044,0.4719807621973757,6.301015758798712,1.9292395113477099,4.843757009648378,-4.813318474243168,95.40475025834752,50.77623934560769,1.4572587491503346,11,-2.55999755859375,-2.55999755859375,-2.634998321533203,-4.299999237060547,-1.3400001525878906,4,0.009227903814453153,-1.2343709487550216,52.52000045776367,-1.5999923706345724,51.33000183105469,-1.0722860557036493,49.790000915527344,0.009227903814453153
10792,2015-11-30,52.2400016784668,53.349998474121094,52.040000915527344,53.18000030517578,3007800.0,-0.016195796993731082,1.0468792375343845,-1.9183729077462048,67.14700373811294,49.30717893744095,-2.4219044853980662,-2.587453229020781,-1.7789752526199294,-2.7620861696803587,21.456042537005274,1.30999755859375,-0.7117498678838388,2.4540014266967773,-0.6398869106057887,5.547889763999343,0.9070572580454979,4.000945595348057,-3.551455968715821,74.06548803182956,25.044080557547133,1.5469441686512821,11,-1.6050033569335938,-1.680002212524414,-1.7400016784667969,-3.44000244140625,-1.4200019836425781,0,0.02756505705287049,-1.7169919963148768,53.099998474121094,-1.2343709487550216,52.52000045776367,-1.5999923706345724,51.33000183105469,0.02756505705287049
10793,2015-12-01,52.81000137329102,53.9000015258789,52.47000122070313,53.06000137329102,3757800.0,0.010911172980669681,-2.0752684643592234,0.26595783535904877,71.25355852885616,54.00117222767848,-2.619972695600161,-3.1562446493591523,-2.3542069031544273,-3.283044317458227,22.709840150371097,1.6599998474121023,-0.36361972985646673,2.920501136779791,-0.4351824340735817,6.276184707633163,1.2426593513531046,4.598342922206477,-3.655310387103036,63.42285487525481,8.377838362898764,1.677841785426687,12,-1.875000000000007,-1.9750003814697337,-2.3100013732910227,-4.010002136230476,-1.7000007629394602,1,0.007574279507289283,1.0468792375343845,52.2400016784668,-1.7169919963148768,53.099998474121094,-1.2343709487550216,52.52000045776367,0.007574279507289283
10794,2015-12-02,52.68999862670898,52.97999954223633,52.0099983215332,52.91999816894531,2814900.0,-0.002272348863121554,4.542827871085874,0.9199981689453409,68.79921843731003,57.770647468054264,-1.979128298779834,-2.996107448094996,-2.2296550801039814,-3.11755310199851,23.21611072123516,0.970001220703125,0.07208056145430675,2.6774984359741154,-0.9035093540517565,6.258506225999987,0.8869945409611759,4.468002330987055,-2.9658703757580795,52.54896270277697,-5.440936610915003,1.7905038950129368,12,-1.3699970245361257,-1.8549976348876882,-2.1899986267089773,-3.8899993896484304,-1.2899971008300781,2,-0.0026570391591823617,-2.0752684643592234,52.81000137329102,1.0468792375343845,52.2400016784668,-1.7169919963148768,53.099998474121094,-0.0026570391591823617
10795,2015-12-03,52.43999862670898,53.75,52.18999862670898,52.72000122070313,3868200.0,-0.004744733469650764,-2.9999902187574343,1.2174050055562247,71.03659009356858,61.13225526416104,-1.3366862791820182,-2.7284805752384216,-1.9856543885496691,-2.8278466954392343,23.938553505341467,1.5600013732910227,0.4126056543384635,2.327498435974114,-1.4119688355970155,6.0669657075452434,0.45776480018854926,4.197232071759679,-2.2147655827667165,22.751300325156688,-39.6900788583841,1.8697336357855647,12,-1.1199970245361257,-1.6049976348876882,-1.9399986267089773,-3.6399993896484304,1.0400009155273509,3,-0.01487411898785973,4.542827871085874,52.68999862670898,-2.0752684643592234,52.81000137329102,1.0468792375343845,52.2400016784668,-0.01487411898785973
10796,2015-12-04,53.11999893188477,53.47999954223633,52.540000915527344,52.63999938964844,3115800.0,0.01296720676932761,-1.7647161121302388,-1.7142681979808922,75.26986459881834,65.31459016154825,-1.6142405019853427,-3.36687893084909,-2.656783649963266,-3.455161043244267,24.518656266706763,1.0400009155273509,0.868706138145555,2.8714988708496136,-1.1024861600560385,6.845483901755266,0.8845063553967876,4.85849138630244,-2.453793670110116,58.730091451662005,-9.698467420827157,1.9869925154528265,12,-1.6349983215332102,-2.2849979400634837,-2.5774993896484446,-4.319999694824226,-0.329998016357429,4,-0.02390814162839472,-2.9999902187574343,52.43999862670898,4.542827871085874,52.68999862670898,-2.0752684643592234,52.81000137329102,-0.02390814162839472
10797,2015-12-07,53.11999893188477,53.40999984741211,52.68999862670898,53.13999938964844,2430800.0,0.0,1.5714266251592546,-0.041667660078344895,73.4177154066696,68.21393537540088,-1.0506251872416073,-3.1877142772772515,-2.6648157633253433,-3.408806086451875,23.90074430954639,0.7200012207031321,1.252082521080112,2.653998947143563,-1.4531979769992773,6.761195871286404,0.6004004850721429,4.7075974092149835,-2.065738118417606,58.730091451662005,-10.088968829876919,2.053598462071421,12,-0.7099990844726634,-2.2849979400634837,-2.5774993896484446,-4.319999694824226,0.37000274658202414,0,-0.025602421643409423,-1.7647161121302388,53.11999893188477,-2.9999902187574343,52.43999862670898,4.542827871085874,52.68999862670898,-0.025602421643409423
10798,2015-12-08,53.4900016784668,53.56000137329102,52.4900016784668,52.709999084472656,2327500.0,0.006965413291074807,1.326081277754952,-38.99923707802263,79.58739982280909,70.98367946540053,-0.9393735303446817,-3.349848046018039,-3.010669806882774,-3.727117276687707,23.108482298610443,1.0699996948242259,1.593942628046527,2.783001518249513,-1.4443631767060339,7.01036621320506,0.6693191707717432,4.896683865727283,-2.0942519795102257,85.05758214197238,9.449550444968509,2.1136823474777735,12,-0.8650016784667969,-2.655000686645508,-2.9475021362304688,-4.69000244140625,-0.5,1,-0.049915907643678925,1.5714266251592546,53.11999893188477,-1.7647161121302388,53.11999893188477,-2.9999902187574343,52.43999862670898,-0.049915907643678925
10799,2015-12-09,53.52999877929688,55.08000183105469,52.97999954223633,53.43000030517578,2646200.0,0.0007477491040384088,-3.2000045776367188,0.128202745594782,77.21210826526976,72.90652078837284,-0.7090466169406895,-3.1388683575343705,-3.0187856070222594,-3.7108333755081873,22.80012062986349,2.1000022888183594,2.0611619964714905,2.5614986419677805,-1.68593851108551,6.808935795021071,0.4377800654411317,4.685217218494429,-1.8337388611096301,46.366735876726395,-25.3552415574611,2.1237185765266466,12,0.015001296997063207,-2.1049976348877024,-3.0524988174438548,-4.729999542236335,0.8000030517578054,2,-0.045208261239140346,1.326081277754952,53.4900016784668,1.5714266251592546,53.11999893188477,-1.7647161121302388,53.11999893188477,-0.045208261239140346
10800,2015-12-10,53.63999938964844,54.65999984741211,53.04999923706055,53.45000076293945,2086400.0,0.002054933922286839,-2.252520971166332,1.9000152590217616,76.29254734217095,73.3351118037317,-0.7190876335455414,-3.0284604589604527,-3.0978707944415618,-3.760946863146671,22.892644858816453,1.6100006103515625,2.406576723536361,2.4329992294311538,-1.8537978077625894,6.719796266624897,0.28960071083428574,4.576397748028022,-1.4700156036597463,44.40145341430114,-24.039210006476615,2.1433985185968707,12,-0.09499931335449219,-2.214998245239258,-3.097498893737793,-4.840000152587891,0.45999908447265625,3,-0.04175984133590083,-3.2000045776367188,53.52999877929688,1.326081277754952,53.4900016784668,1.5714266251592546,53.11999893188477,-0.04175984133590083
10801,2015-12-11,52.9900016784668,53.31000137329102,52.68000030517578,53.099998474121094,1561100.0,-0.012117779988399469,1.3773508856531729,-0.5789346878952758,76.2925840424359,74.35128739310093,-0.09647970799849048,-2.117657437752797,-2.4025962584653797,-3.067965505981846,22.68341913723247,0.9599990844726562,2.56469563630354,1.5485013961791978,-2.5788813831252213,5.675884175483617,-0.5151899934730153,3.612192785831411,-0.41261536616886474,19.305018167678764,-48.87575625028923,2.063691389652211,12,0.5549983978271484,-1.5650005340576172,-2.4500017166137695,-4.19000244140625,1.0999984741210938,4,0.009246987134341689,-2.252520971166332,53.63999938964844,-3.2000045776367188,53.52999877929688,1.326081277754952,53.4900016784668,0.009246987134341689
10802,2015-12-14,53.25,53.36999893188477,52.84000015258789,53.04999923706055,2798000.0,0.004906554317752665,1.4090928794984936,-1.8182417201317842,73.96123376506719,74.65214019712437,-0.2214288050334261,-2.0678283127744947,-2.6320609722355073,-3.2811158847204496,22.221859970907516,0.5299987792968821,2.574232493803173,1.5444997787475572,-2.314681127574808,5.403680685069922,-0.3850906744136253,3.4740902319087397,1.8300018310546875,29.343562809207707,-34.2188815646159,1.9295904531611827,12,0.2950000762939453,-1.8249988555908203,-2.7100000381469727,-4.030000686645508,1.4000015258788991,0,-0.008638480459580378,1.3773508856531729,52.9900016784668,-2.252520971166332,53.63999938964844,-3.2000045776367188,53.52999877929688,-0.008638480459580378
10803,2015-12-15,53.209999084472656,53.709999084472656,52.88000106811523,53.38999938964844,1712600.0,-0.0007511909019219942,1.0243861591566898,-0.8999980926586432,66.43356083715352,74.38928935266256,-0.13267329557641716,-1.7613560157230452,-2.585862615133223,-3.1953013604275355,22.15466416611729,0.829998016357429,2.400916769017684,1.277998924255371,-2.358855982533562,4.914853831044304,-0.540428529139092,3.096426377649834,1.8252027130126933,22.083268430539174,-38.43919938012539,1.818427453394466,12,0.4250011444091797,-1.7849979400634766,-3.219999313354492,-3.989999771118164,1.4000015258789062,1,0.005262217605935815,1.4090928794984936,53.25,1.3773508856531729,52.9900016784668,-2.252520971166332,53.63999938964844,0.005262217605935815
10804,2015-12-16,53.72000122070313,53.93999862670898,53.040000915527344,53.599998474121094,1908900.0,0.009584704848816683,2.214291553133571,-0.6666807951511436,61.904776321615486,73.37464337800108,-0.5377552994290724,-1.9225801376579952,-3.0645928842198273,-3.6560591415455903,22.21243215445176,0.8999977111816335,2.3501689295938775,1.5040010452270565,-1.7164291045382427,4.724431194992356,-0.10621402965559668,3.1142161201097096,1.2712965438842687,52.525310907532464,-3.6598754331766727,1.6102150748826503,12,0.06500053405761008,-2.2950000762939524,-3.8150005340576243,-4.50000190734864,1.430000305175767,2,-0.013588971065678246,1.0243861591566898,53.209999084472656,1.4090928794984936,53.25,1.3773508856531729,52.9900016784668,-0.013588971065678246
10805,2015-12-17,53.13999938964844,53.79999923706055,52.83000183105469,53.56000137329102,1129300.0,-0.010796757592610895,1.1555552729846692,-3.4999364231672496,50.39683440735206,70.61097335672704,0.1698448435130473,-1.0747716733731352,-2.461670744453869,-3.0411820658832625,22.64706812840948,0.9699974060058594,2.184855099760725,0.7189992904663072,-2.1533503083415226,3.591348889274137,-0.7171755089376077,2.155174089870222,1.8082724226989697,36.50791247982921,-14.108349156734903,1.436174799403914,12,0.6450023651123047,-1.7149982452392578,-3.2349987030029297,-3.9200000762939453,1.8600006103515625,3,0.022393723279531264,2.214291553133571,53.72000122070313,1.0243861591566898,53.209999084472656,1.4090928794984936,53.25,0.022393723279531264
10806,2015-12-18,52.209999084472656,53.02999877929688,52.13000106811523,53.0099983215332,2267400.0,-0.017500946854676513,1.1428513040358557,1.904751092178967,49.70643279830571,67.97638640024218,1.0696745263295497,0.07486583618430842,-1.5348808837010637,-2.0767298743859897,23.60965795326794,1.0099983215332102,2.044235054416582,-0.3480009078979478,-2.867403956122544,2.1714021403266486,-1.6077024320102424,0.9117006162143468,2.653541928623042,4.419785870848479,-41.44450697054865,1.259701524112298,12,1.3950023651123047,-0.7849979400634766,-2.3049983978271484,-2.989999771118164,3.520000457763672,4,0.03619995063762649,1.1555552729846692,53.13999938964844,2.214291553133571,53.72000122070313,1.0243861591566898,53.209999084472656,0.03619995063762649
10807,2015-12-21,52.65999984741211,52.7400016784668,52.2400016784668,52.56999969482422,1025500.0,0.008619053262410192,2.9999389657750584,-0.1125002980235081,48.49698035318395,64.5218953480616,0.6119097411224175,-0.0766302029163981,-1.981317240853997,-2.4966571299598854,24.374020070570936,0.5300025939941406,1.9103497220736116,-0.09000015258789062,-1.8935398508097023,1.713539545633921,-0.9917700016987965,0.8117696965230152,2.039528768984759,29.28174001011673,-13.768253541867825,0.9017698491109041,12,0.9450016021728516,-1.2349987030029297,-2.9099998474121094,-3.440000534057617,3.75,0,0.027155341992392,1.1428513040358557,52.209999084472656,1.1555552729846692,53.13999938964844,2.214291553133571,53.72000122070313,0.027155341992392
10808,2015-12-22,53.1500015258789,53.18999862670898,52.099998474121094,52.790000915527344,1046500.0,0.009305007213950223,3.954604567286979,3.999999999999921,54.29106827804279,61.97511312725861,0.07666976112058421,-0.3183230365179952,-2.449414391341435,-2.955666105004049,25.591097337682513,1.0900001525878835,1.669600094083954,0.23200149536132386,-0.9182401076433777,1.3822430983660254,-0.3431193061410269,0.8071222968636746,1.3953554376210704,57.06537851537783,14.588344553850959,0.5751208015023522,12,0.22999763488770242,-1.7250003814697195,-3.6200017929077077,-3.930002212524407,3.7099990844726634,1,0.028222012360049398,2.9999389657750584,52.65999984741211,1.1428513040358557,52.209999084472656,1.1555552729846692,53.13999938964844,0.028222012360049398
10809,2015-12-23,53.56999969482422,53.63000106811523,53.11000061035156,53.349998474121094,829400.0,0.007902129010115333,2.058790530685602,0.6111134658585294,60.21700305658513,60.188941539971296,-0.37666825904038603,-0.5922676547382224,-2.8231556146060086,-3.3510159275161584,26.084041063704568,0.5200004577636648,1.4752994156201567,0.5399997711181612,-0.370407951234597,1.4504074934709195,0.0847959099417821,0.9952036322945403,0.7797285895254404,86.47062123439059,39.78415792939657,0.4552038611763789,12,-0.5500011444091797,-2.0699996948242188,-4.104999542236328,-4.350000381469727,2.740001678466804,2,0.01941386823692337,3.954604567286979,53.1500015258789,2.9999389657750584,52.65999984741211,1.1428513040358557,52.209999084472656,0.01941386823692337
10810,2015-12-24,53.31999969482422,53.52999877929688,53.20000076293945,53.52999877929688,308500.0,-0.004666791141015314,2.142851952770064,-0.9545359966708604,51.960790913544706,57.4854089700945,-0.1976151266401729,-0.29435231477775403,-2.5024148872896745,-3.0743776420792557,26.385299141705197,0.3699989318847656,1.1749574065144373,0.24999980926513388,-0.6360322707517057,1.1360318892819734,-0.19301623074328944,0.6930158492735572,0.8497502047071563,79.73850668568232,33.14720387409396,0.4430160400084215,12,-0.3000011444091797,-1.7949981689453125,-3.8824996948242188,-3.4150009155273438,2.970001220703125,3,0.034321114807364106,2.058790530685602,53.56999969482422,3.954604567286979,53.1500015258789,2.9999389657750584,52.65999984741211,0.034321114807364106
10811,2015-12-28,53.59000015258789,53.65999984741211,52.9000015258789,52.90999984741211,1360900.0,0.005063774555682965,-1.1714332425067882,-3.2381108083559305,54.37617300104985,55.30929110742591,-0.41745525244029835,-0.5541736250394891,-2.6977234414536824,-3.3210088204992587,26.18569409403564,0.7599983215332102,0.9251202451561866,0.49550018310547017,-0.4206124625238772,1.4116128287348175,0.037443860290800046,0.9535565059201403,0.41416963291066367,95.5128440254802,48.3726890411951,0.45805632281467346,12,-0.5700016021728516,-1.6799983978271484,-4.247499465942383,-3.520000457763672,1.75,0,0.026310875973080572,2.142851952770064,53.31999969482422,2.058790530685602,53.56999969482422,3.954604567286979,53.1500015258789,0.026310875973080572
10812,2015-12-29,53.68000030517578,54.099998474121094,53.61999893188477,53.86000061035156,1083000.0,0.0016794206443671023,-2.1999643965211355,-0.264706212343906,51.866391169088494,53.69071669986313,-0.4917590892989878,-0.5594442922367051,-2.710123570455494,-3.3947030273815955,26.735694297023848,0.5099983215332031,0.6774313568558554,0.513500404357913,-0.3443377369254037,1.3713385456412297,0.0845813337162582,0.9424194749995678,-1.5800018310546875,79.00009155273438,35.14200479267923,0.42891907064165746,12,-0.5800018310546875,-1.769998550415039,-4.435000419616699,-3.6100006103515625,2.1599998474121094,1,0.03818925531680528,-1.1714332425067882,53.59000015258789,2.142851952770064,53.31999969482422,2.058790530685602,53.56999969482422,0.03818925531680528
10813,2015-12-30,53.209999084472656,53.9000015258789,53.09000015258789,53.75,991900.0,-0.00875561136421621,-1.0769298485856071,3.0,47.10145428310001,52.04590314002808,-0.02431483305105786,-0.06107088993822174,-2.1634824192127056,-2.9076102064381715,26.67164911444399,0.8100013732910085,0.45750677664621975,0.023499298095700283,-0.8178355916628988,0.8648341878542993,-0.39716814678359924,0.4441667429749998,-1.0700006103515634,25.833195580026636,-16.97608273787306,0.420667444879301,12,-0.1100006103515625,-1.1349983215332031,-3.952498435974121,-3.1399993896484375,3.020000457763672,2,0.06013908697610293,-2.1999643965211355,53.68000030517578,-1.1714332425067882,53.59000015258789,2.142851952770064,53.31999969482422,0.06013908697610293
10814,2015-12-31,52.54999923706055,53.18000030517578,52.31999969482422,53.04999923706055,936100.0,-0.012403680863898092,1.2631531395874116,0.9259243560943218,41.02142073824092,51.00419051012684,0.505416800528053,0.6196737780133503,-1.4358331656245653,-2.2373765503260543,26.79117665029497,0.8899993896484375,0.23705187226856594,-0.6295005798339872,-1.4903325446970683,0.2313313850290939,-1.0599165622655278,-0.19908459740244666,-0.37080076293945297,12.921331458844104,-28.46022676587302,0.4304159824315394,12,0.5499992370605469,0.4500007629394531,-3.2399988174438477,-2.479999542236328,4.659999847412109,3,0.08201715386993613,-1.0769298485856071,53.209999084472656,-2.1999643965211355,53.68000030517578,-1.1714332425067882,53.59000015258789,0.08201715386993613
10815,2016-01-04,51.65999984741211,52.0,51.16999816894531,51.93000030517578,2192800.0,-0.016936239820547372,3.0487909265996147,0.5400009155273438,39.461166897402286,49.86582763224868,1.3001222248969242,1.526506209545886,-0.49422371527465714,-1.3396600180041958,26.322662819041255,1.3800010681152344,0.08546854677273075,-1.4805000305175753,-2.5319650418636286,-0.429035019171522,-2.006232536190602,-0.9547675248445486,2.4399986267089844,16.72360503175442,-26.316535732897687,0.525732505673025,1,0.9749984741210938,1.4650001525878906,-1.5349998474121094,-1.5349998474121094,6.229999542236328,0,0.09001164420467678,1.2631531395874116,52.54999923706055,-1.0769298485856071,53.209999084472656,-2.1999643965211355,53.68000030517578,0.09001164420467678
10816,2016-01-05,51.849998474121094,52.18000030517578,51.34000015258789,51.84000015258789,2777800.0,0.003677867349403563,1.5074557183281427,-0.03703075771062038,38.782048930785336,48.78639080753773,1.1775155743326309,1.3033050687527208,-0.6847896566327449,-1.522035724472289,25.764849839639687,0.8400001525878906,-0.06966616132307735,-1.227001380920413,-2.4266352907981457,-0.027367471042680336,-1.8268183358592793,-0.6271844259815467,2.191399993896482,23.208199124572637,-20.673660763933746,0.5998169549388657,1,0.7849998474121094,1.2750015258789062,-1.5749988555908203,-1.5749988555908203,5.480003356933594,1,0.08563167930703619,3.0487909265996147,51.65999984741211,1.2631531395874116,52.54999923706055,-1.0769298485856071,53.209999084472656,0.08563167930703619
10817,2016-01-06,51.7599983215332,52.0,51.15999984741211,51.41999816894531,2657400.0,-0.0017357792716775622,1.048772091422085,34.00572300648607,38.47377048882067,47.028913275401926,1.2588012065070586,1.3557007626264763,-0.5964143251293592,-1.4226231567629526,25.236660189387138,0.8400001525878906,-0.12191144931234277,-1.2490015029907227,-2.584823051493153,0.08682004551170763,-1.9169122772419414,-0.581090728739504,2.22397214050293,21.897741115867937,-23.71944839256765,0.6679107742512167,1,0.8700008392333984,1.3600025177001953,-1.2199974060058594,-1.2199974060058594,6.480003356933594,2,0.06916541628953898,1.5074557183281427,51.849998474121094,3.0487909265996147,51.65999984741211,1.2631531395874116,52.54999923706055,0.06916541628953898
10818,2016-01-07,50.81999969482422,51.29999923706055,50.540000915527344,50.88000106811523,2843300.0,-0.018160715942641903,-1.4516117123713306,-0.1764745481268514,28.422611613934507,43.49620311510741,2.049006372533256,2.1981117135379833,0.325200278398853,-0.485608188812634,25.12299012284763,1.2199974060058594,-0.12625514346514422,-2.055500030517578,-3.6893462836433244,-0.42165377739183185,-2.8724231570804477,-1.2385769039547085,3.051011942626957,10.606016819350923,-32.72716341595142,0.8169231265628731,1,1.5,1.9900016784667969,-0.22250080108642578,-0.26000022888183594,8.619998931884759,3,0.09878001747164378,1.048772091422085,51.7599983215332,1.5074557183281427,51.849998474121094,3.0487909265996147,51.65999984741211,0.09878001747164378
10819,2016-01-08,51.11000061035156,51.540000915527344,50.90999984741211,51.18999862670898,2579800.0,0.005706432846690479,-1.6250069538818555,1.3332697565007705,34.21462921500297,41.524407370825,1.5347534767218036,1.8103314112558024,0.033346127743179466,-0.7748609662266546,23.880860319358447,0.720001220703125,-0.15213629622084568,-1.6444992065429673,-3.4260244582108967,0.13702604512496208,-2.535261832376932,-0.7537365807090026,2.561150383784181,34.7560918877176,-9.050464026522178,0.8907626258339649,1,1.2099990844726562,1.7000007629394531,-0.22499942779541016,-0.27499961853027344,9.790000915527337,4,0.10017606868992646,-1.4516117123713306,50.81999969482422,1.048772091422085,51.7599983215332,1.5074557183281427,51.849998474121094,0.10017606868992646
10820,2016-01-11,51.4000015258789,51.59000015258789,51.06000137329102,51.209999084472656,2252100.0,0.005674054237217119,-1.163269754768426,-2.3750894091842336,43.00520353613809,40.26096631916815,1.054669132450897,1.416537698767634,-0.24228130197779052,-1.0569909742164185,22.551861373608954,0.5299987792968679,-0.2524992617016011,-1.2424983978271555,-3.070662830233644,0.585666034579333,-2.1565806140304034,-0.32841618162390773,2.0832804635403406,52.43908112282356,3.499570931278683,0.9140822162032447,1,0.9199981689453196,1.4099998474121165,-0.32250022888182883,-0.5650005340576101,9.559997558593757,0,0.11303496860148021,-1.6250069538818555,51.11000061035156,-1.4516117123713306,50.81999969482422,1.048772091422085,51.7599983215332,0.11303496860148021
10821,2016-01-12,53.47999954223633,53.540000915527344,51.6500015258789,51.86999893188477,3474900.0,0.04046688627645634,1.184966152896306,8.473578541600023,55.52560577613171,40.66754571995073,-1.16509565009531,-0.6586373816494486,-2.2966572664421534,-3.115027048242254,21.74413502108412,2.1399993896484446,-0.3856798096741798,0.8129997253417969,-1.04761833313421,2.6736177838178037,-0.11730930389620653,1.7433087545798003,-2.9399986267089844,97.99995422363281,44.649949852541255,0.9303090292380038,1,-1.2599983215332031,-0.6699981689453125,-2.402498245239258,-2.644998550415039,7.459999084472649,1,0.08246073083694161,-1.163269754768426,51.4000015258789,-1.6250069538818555,51.11000061035156,-1.4516117123713306,50.81999969482422,0.08246073083694161
10822,2016-01-13,52.790000915527344,55.0,52.63999938964844,53.41999816894531,3918900.0,-0.012901993878366658,-4.0752684643592545,-0.39130249353160446,47.63778975698065,40.7271385503819,-0.6868494913579042,-0.005130762563467783,-1.575308618229819,-2.3991916015012436,21.198648954263476,2.3600006103515625,-0.4682876381945107,0.14600105285644815,-1.6955476664574363,1.9875497721703326,-0.7747733068004976,1.066775412513394,-2.1899999999999977,50.448440849086786,-2.331147053444745,0.9207743596569422,1,-0.020000457763671875,0.020000457763671875,-1.630000114440918,-1.9549999237060547,7.959999084472656,2,0.08600115243021289,1.184966152896306,53.47999954223633,-1.163269754768426,51.4000015258789,-1.6250069538818555,51.11000061035156,0.08600115243021289
10823,2016-01-14,53.4900016784668,53.84000015258789,52.68999862670898,52.849998474121094,1850600.0,0.013260101360095922,-1.3958292769183491,-1.015882531032395,49.49368329408378,41.66850105658667,-1.5007777881541031,-0.7199933035615018,-2.2335670486519206,-3.0527362746151923,20.389770318874014,1.1500015258789134,-0.58012666519177,0.8320016860961914,-1.0317877128519228,2.6957910850443056,-0.09989301337786571,1.7638963855702485,-2.7140007995605444,63.08072701225274,13.961252827777955,0.9318946994740572,1,-0.720001220703125,-0.6800003051757812,-1.8675012588500977,-2.655000686645508,7.409999847412102,3,0.08880164238080757,-4.0752684643592545,52.790000915527344,1.184966152896306,53.47999954223633,-1.163269754768426,51.4000015258789,0.08880164238080757
10824,2016-01-15,52.9900016784668,53.27000045776367,51.84000015258789,51.95000076293945,3607700.0,-0.00934754130324289,-1.2698379059164038,1.6249932945110357,47.9754717237241,42.614534926177974,-1.0413039794437253,-0.2924829020960189,-1.6803327147196825,-2.4831685544965865,19.084392317106456,1.6500015258789062,-0.7050041219020216,0.3685016632080078,-1.4353457122505588,2.1723490386665745,-0.533422024521272,1.2704253509372876,-2.0450408347167937,48.98479639288288,3.583993459748406,0.9019236877292819,1,-0.220001220703125,-0.18000030517578125,-1.2600011825561523,-2.155000686645508,7.539997100830085,4,0.12172101800221724,-1.3958292769183491,53.4900016784668,-4.0752684643592545,52.790000915527344,1.184966152896306,53.47999954223633,0.12172101800221724
10825,2016-01-19,54.33000183105469,54.52000045776367,53.72999954223633,54.040000915527344,2701100.0,0.025287792227649986,1.358218132956797,0.27884678868796536,54.01302541573799,44.30686564672827,-2.1933935830565545,-1.6219164554687069,-2.957199971797955,-3.731370989477597,18.274262296682124,1.529998779296875,-0.739087750113093,1.6490016937255874,-0.29955739572133666,3.5975607831725114,0.6747221490021289,2.623281238449046,-3.2228394210546867,80.00004554864486,39.24696898385268,0.9742795447234616,1,-1.5600013732910156,-1.5600013732910156,-1.845001220703125,-2.905000686645508,8.289997100830085,1,0.12092765458124544,-1.2698379059164038,52.9900016784668,-1.3958292769183491,53.4900016784668,-4.0752684643592545,52.790000915527344,0.12092765458124544
10826,2016-01-20,54.099998474121094,54.43000030517578,52.93999862670898,53.72000122070313,2581000.0,-0.004233450196611699,1.8653853207644195,1.3103312199100015,52.24357981601423,45.83684446086089,-1.7999472147307642,-1.3102355772261518,-2.66414529153424,-3.430413355550904,18.07435517919102,1.490001678466804,-0.6812262396024238,1.3244983673095732,-0.7093365583237414,3.3583332929428877,0.30758090449291586,2.3414158301262304,-2.8371225605210952,71.51893767919118,34.133092913495325,1.0169174628166573,1,-1.3299980163574219,-1.3299980163574219,-1.6149978637695312,-2.674997329711914,7.880001068115234,2,0.12680223297294657,1.358218132956797,54.33000183105469,-1.2698379059164038,52.9900016784668,-1.3958292769183491,53.4900016784668,0.12680223297294657
10827,2016-01-21,54.09000015258789,54.54999923706055,53.4900016784668,54.11000061035156,2415600.0,-0.00018481186349728063,1.3555561206973283,-0.05263316401309151,54.94382749677358,48.783646225620785,-1.592107650789579,-1.2517922661963894,-2.5373640005145575,-3.3534290426904505,17.890455554562283,1.05999755859375,-0.532670697386294,1.2430000305175781,-0.8726373085282191,3.3586373695633753,0.18518136099467597,2.3008187000404803,-2.677639275531895,83.02585830717473,42.35370537004609,1.0578186695228995,1,-1.135000228881836,-1.3199996948242188,-1.6049995422363281,-2.664999008178711,7.659999847412109,3,0.1266407553114668,1.8653853207644195,54.099998474121094,1.358218132956797,54.33000183105469,-1.2698379059164038,52.9900016784668,0.1266407553114668
10828,2016-01-22,54.6500015258789,54.72999954223633,54.04999923706055,54.45000076293945,1959600.0,0.010353140538200023,2.777813099363152,-9.999809269501839,61.93183222092991,51.86333544850155,-1.7340426347606979,-1.7851827703535434,-2.9684434616906046,-3.843785329198262,17.36477688425127,0.6800003051757812,-0.36522573531325975,1.7280014038085838,-0.53414153111693,3.9901443387340976,0.5969299363458234,2.8590728712713442,-3.094135083905144,97.23190196357929,50.85803840834559,1.1310714674627576,1,-1.6200008392333913,-1.8800010681152273,-2.1650009155273366,-3.2250003814697195,6.459999084472663,4,0.1116193651199171,1.3555561206973283,54.09000015258789,1.8653853207644195,54.099998474121094,1.358218132956797,54.33000183105469,0.1116193651199171
10829,2016-01-25,54.61000061035156,55.040000915527344,54.38999938964844,54.709999084472656,1993600.0,-0.0007319471987278225,-1.4074089772390115,-0.4999904632932333,68.55346213733392,54.70203084863443,-1.2799568986205827,-1.7531580103532463,-2.785399361260609,-3.7366986768232664,16.53921063765772,0.6500015258789062,-0.17156877369001933,1.63600044250488,-0.7340980556744938,4.006098940684254,0.4509511934151931,2.821049691594567,-2.916368826056754,79.52381730889758,28.18493675993478,1.1850492490896858,1,-1.2649993896484375,-1.8199996948242188,-2.0799999237060547,-3.184999465942383,6.849998474121094,0,0.11518038537313324,2.777813099363152,54.6500015258789,1.3555561206973283,54.09000015258789,1.8653853207644195,54.099998474121094,0.11518038537313324
10830,2016-01-26,55.1500015258789,55.16999816894531,54.5099983215332,54.61999893188477,1617600.0,0.009888315500677258,1.3158056765782586,-5.300106813153135,69.879529147034,56.29691122317913,-1.3768728910443286,-2.2651665442380633,-3.191508598653151,-4.187909458448111,15.699083546795606,0.6599998474121094,0.22243089747555445,2.084501266479485,-0.4755280768967154,4.6445306098556856,0.8044865947913848,3.3645159381675853,-3.255587593710139,99.10328936451889,42.379959785227854,1.2800146716880991,1,-1.6450023651122976,-2.295001983642571,-2.545000076293938,-3.7250003814697195,6.719997406005874,1,0.0975520780519552,-1.4074089772390115,54.61000061035156,2.777813099363152,54.6500015258789,1.3555561206973283,54.09000015258789,0.0975520780519552
10831,2016-01-27,55.0,55.58000183105469,54.72999954223633,55.18000030517578,1630100.0,-0.0027198825336117727,-1.3611134658585173,-0.33962155509332476,69.37799021229516,58.71248905154741,-1.1047623854647668,-2.1124200750973188,-2.8882222639298476,-3.963459093460102,15.330214332240729,0.8500022888183594,0.5718950338000823,1.863999748229979,-0.8309506083069564,4.5589501047669145,0.5165245699615113,3.211474926498447,-2.843539328889115,72.24871824356018,10.660822529202491,1.347475178268469,1,-1.289999008178711,-1.9399986267089844,-2.394998550415039,-3.5749988555908203,6.950000762939453,2,0.13854543512517759,1.3158056765782586,55.1500015258789,-1.4074089772390115,54.61000061035156,2.777813099363152,54.6500015258789,0.13854543512517759
10832,2016-01-28,55.72999954223633,56.16999816894531,54.9000015258789,55.33000183105469,1295700.0,0.01327271894975146,-1.015870372781179,-2.2222057389903784,80.12267871142897,62.115710764585764,-1.5353213796669678,-2.8258468888237616,-3.4426554881453058,-4.626144071771549,14.704017611304842,1.2699966430664134,0.8750304604985928,2.49149932861328,-0.43643758407277744,5.419436241299337,1.0275308722702547,3.955467784956305,-3.2311847551310606,79.24533733996707,10.745562072418394,1.4639684563430273,1,-1.7250003814697266,-2.375,-3.214998245239258,-4.304998397827148,6.319999694824219,3,0.11214785665417581,-1.3611134658585173,55.0,1.3158056765782586,55.1500015258789,-1.4074089772390115,54.61000061035156,0.11214785665417581
10833,2016-01-29,56.40999984741211,56.63000106811523,55.90999984741211,56.02000045776367,1881200.0,0.012201692279943943,-1.3606573779923223,0.9750040531390369,81.03042331055694,65.78848316312275,-1.964108056840793,-3.4296595787372866,-3.9584569096551405,-5.224771633490434,14.861036177885046,0.9000015258788991,0.9608734185965773,3.0114995956420927,-0.24156265563669876,6.264561846920884,1.384968470002697,4.638030721281488,-3.4706430544860396,90.1785242922808,16.691194351452964,1.6265311256393968,1,-1.625000000000007,-2.8249988555908203,-3.894998550415039,-4.98499870300293,6.099998474121094,4,0.09466406961589224,-1.015870372781179,55.72999954223633,-1.3611134658585173,55.0,1.3158056765782586,55.1500015258789,0.09466406961589224
10834,2016-02-01,56.86000061035156,57.08000183105469,56.209999084472656,56.4000015258789,1938200.0,0.00797732253424388,-1.0714253276536998,1.1794866778825646,81.37928857248853,68.82917906942836,-2.0198252872160225,-3.731527390682359,-4.2150120656381205,-5.612949541468716,16.04767829501014,0.8700027465820312,1.2018164485613596,3.246000289916992,-0.3258101523749062,6.817810732208891,1.4600950687710466,5.031905511062938,-3.40395361889901,91.43965290755234,14.658252661019418,1.7859052211459483,2,-1.8500003814697266,-3.049999237060547,-4.457500457763672,-5.434999465942383,6.3899993896484375,0,0.0747449868867267,-1.3606573779923223,56.40999984741211,-1.015870372781179,55.72999954223633,-1.3611134658585173,55.0,0.0747449868867267
10835,2016-02-02,56.31000137329102,56.849998474121094,56.16999816894531,56.5,1617300.0,-0.009672867238070482,-1.893587319108182,-0.413041314912157,69.7350037827722,70.77267062129036,-1.295681372916306,-2.9674421706453558,-3.5062077525477378,-4.993159714624902,17.43505327576022,0.69000244140625,1.3822636743580006,2.463500976562507,-1.177461008474701,6.104462961599715,0.643019984043903,4.283981969081111,-2.2741216075021313,67.23405498677873,-6.579823352641938,1.8204809925186027,2,-1.0249996185302805,-2.500000000000007,-4.050002098083503,-4.885000228881843,6.779998779296868,1,0.09145795747794772,-1.0714253276536998,56.86000061035156,-1.3606573779923223,56.40999984741211,-1.015870372781179,55.72999954223633,0.09145795747794772
10836,2016-02-03,56.290000915527344,56.91999816894531,55.7599983215332,56.40999984741211,2151300.0,-0.00035518482109586635,1.035095351070629,0.6315778906579632,76.92304532207169,73.21480593521237,-1.0419299529878714,-2.73813847459369,-3.338222725078637,-4.90964231973598,18.90882582324006,1.1599998474121094,1.6379045592310177,2.2215003967285156,-1.4482296553746963,5.8912304488317275,0.3866353706769132,4.056365422780118,-1.767061619295923,63.761430966238294,-12.47067026521637,1.834865026051606,2,-0.7250003814697266,-2.479999542236328,-4.017500877380371,-4.864999771118164,7.700000762939453,2,0.09912947105350312,-1.893587319108182,56.31000137329102,-1.0714253276536998,56.86000061035156,-1.3606573779923223,56.40999984741211,0.09912947105350312
10837,2016-02-04,55.34000015258789,56.31000137329102,54.97000122070313,56.18000030517578,1870400.0,-0.016876900825869456,1.436358844357176,7.000063578853673,63.703676911895904,73.41167756754191,0.11625560067081153,-1.5875771658727516,-2.227270665141546,-3.904995778452715,19.984883061323337,1.3400001525878906,1.7219530327560406,1.0924995422363253,-2.450159936955103,4.635159021427754,-0.6788301973593889,2.8638292818320394,-0.40793085078474434,17.535489329697945,-57.866755837651674,1.771329739595714,2,0.3950004577636719,-1.529998779296875,-2.875,-3.914999008178711,8.169998168945312,3,0.11944345124911337,1.035095351070629,56.290000915527344,-1.893587319108182,56.31000137329102,-1.0714253276536998,56.86000061035156,0.11944345124911337
10838,2016-02-05,55.84000015258789,55.88000106811523,55.18999862670898,55.43999862670898,1910700.0,0.009035055992435037,1.8749900659620973,-0.476192206211606,71.1110759468634,73.69585687971187,-0.22036513556614779,-1.7836572634995278,-2.588461680198236,-4.348644084961521,20.555360124823405,0.69000244140625,1.8672310067631912,1.3414995193481474,-1.8749988682395866,4.557997906935881,-0.2667496744457196,2.9497487131420144,1.2400016784667969,41.23216493950704,-35.96213979096077,1.6082491937938652,2,-0.04500007629394531,-2.029998779296875,-3.3350000381469727,-4.414999008178711,7.819999694824219,4,0.11121058501975756,1.436358844357176,55.34000015258789,1.035095351070629,56.290000915527344,-1.893587319108182,56.31000137329102,0.11121058501975756
10839,2016-02-08,56.22999954223633,56.38999938964844,55.33000183105469,55.75,1873000.0,0.0069842297382294305,1.6499964237179028,1.199994277975908,66.37927122268147,73.30693933256157,-0.3982854452475948,-1.866087223317443,-2.8819047453571898,-4.691586927310112,21.55382674966461,1.05999755859375,2.01021388521972,1.475498962402341,-1.4026686027079975,4.353666527512679,0.03641517984717524,2.9145827449575066,0.8122022247314433,64.61539966352349,-11.719036986545476,1.439083782555168,2,-0.3249988555908203,-2.4199981689453125,-3.6424999237060547,-4.804998397827148,8.020000457763672,0,0.1116841335661003,1.8749900659620973,55.84000015258789,1.436358844357176,55.34000015258789,1.035095351070629,56.290000915527344,0.1116841335661003
10840,2016-02-09,57.209999084472656,57.33000183105469,55.75,55.75,2572900.0,0.017428410994387633,-1.1643874271679775,3.0416676600783603,73.74045161335422,73.79165726601258,-1.1793675910178933,-2.517576082140941,-3.7903325823934466,-5.638951181825028,22.877992935932884,1.5800018310546875,2.0744122267267358,2.164998626708986,-0.448218223430743,4.778215476848715,0.8583902016391249,3.4716070517788467,-2.020000457763679,94.9151391717583,17.229187092255543,1.3066084250698629,2,-1.0949974060058594,-3.2749977111816406,-4.159999847412109,-5.784997940063477,7.160003662109375,1,0.10557596595324292,1.6499964237179028,56.22999954223633,1.8749900659620973,55.84000015258789,1.436358844357176,55.34000015258789,0.10557596595324292
10841,2016-02-10,57.88999938964844,58.63000106811523,57.27000045776367,57.56000137329102,1720500.0,0.011886039434675366,-1.9890128316376636,0.22602618033600225,76.31576583692666,73.36866694662345,-1.5715784139434348,-3.0042814019654713,-4.408081796183325,-6.282190355478278,24.142166745158537,1.420001983642571,2.119671965488209,2.6244989395141616,-0.17059722028252366,5.419595099310847,1.226950859615819,4.022047019412504,-2.6572006988525487,79.78137406235062,2.6564218392515357,1.3975480798983417,2,-1.0899982452392578,-3.3049983978271484,-5.010000228881836,-6.464998245239258,6.449996948242173,2,0.08982554530600484,-1.1643874271679775,57.209999084472656,1.6499964237179028,56.22999954223633,1.8749900659620973,55.84000015258789,0.08982554530600484
10842,2016-02-11,57.33000183105469,57.61000061035156,56.25,57.06999969482422,3216100.0,-0.00967347667123808,2.317075893895552,0.7878899973412726,68.55955576219974,71.98301499680598,-0.8501555683374704,-2.1994879586842373,-3.7633323752655983,-5.681768289038672,24.1070861379472,1.6399993896484375,2.1014136483059644,1.8375013351440401,-0.8462964322491686,4.521299102537249,0.4956024514474393,3.179400218840641,-1.9613150451660246,62.20935132449764,-11.861123875410506,1.3418988836966028,2,-0.5300006866455078,-2.7450008392333984,-4.450002670288086,-5.905000686645508,6.9799957275390625,3,0.1161695383690795,-1.9890128316376636,57.88999938964844,-1.1643874271679775,57.209999084472656,1.6499964237179028,56.22999954223633,0.1161695383690795
10843,2016-02-12,58.2400016784668,58.36999893188477,57.45000076293945,57.540000915527344,1658600.0,0.015873012704478606,-1.0909023915522058,2.692288506118137,72.43511124628378,70.98921751611655,-1.6464081610268693,-2.8832073033115435,-4.594634288003434,-6.550591464329493,24.214506211842657,1.0399971008300852,2.131928964187452,2.5100011825561523,-0.266736619501728,5.286738984614033,1.1216322815272122,3.8983700835850925,-2.7408623212890717,88.18183394503386,14.189748787390926,1.3883689010289395,2,-1.4400005340576172,-3.655000686645508,-5.365001678466797,-6.815000534057617,5.05999755859375,4,0.09048757711514455,2.317075893895552,57.33000183105469,-1.9890128316376636,57.88999938964844,-1.1643874271679775,57.209999084472656,0.09048757711514455
10844,2016-02-16,59.43999862670898,59.47000122070313,58.15999984741211,58.68999862670898,2028100.0,0.020604342610894166,2.2345505750265127,1.071427403665375,74.51427983497834,71.5202481885839,-2.7289206411345788,-3.7684194068591665,-5.696498012182069,-7.696427244430403,25.36553534918675,1.3100013732910227,2.045454567504734,3.387498283386222,0.45671195165095924,6.318284615121485,1.9221051175185906,4.852891449253853,-3.8156248010937546,99.19347892072777,27.205534888368973,1.4653931658676314,2,-2.219997406005845,-4.24999809265136,-6.87499809265136,-8.014997482299798,3.990001678466804,1,0.07099598449194611,-1.0909023915522058,58.2400016784668,2.317075893895552,57.33000183105469,-1.9890128316376636,57.88999938964844,0.07099598449194611
10845,2016-02-17,60.9000015258789,61.599998474121094,59.72999954223633,61.2599983215332,4338100.0,0.02456263346065901,2.5961618169747167,-0.479995727539072,79.32407036639303,71.78702874906406,-3.8770771502801935,-4.965564444131012,-7.031319551269014,-9.097061417442909,26.074334398569164,2.1599998474121165,1.9275902551863382,4.519001197814937,0.9894809599093648,8.04852143572051,2.754241078862151,6.283761316767723,-5.044890056558401,86.91594116095162,14.342960524434332,1.7647601189527855,2,-2.6150016784667898,-4.5700016021728445,-8.335000991821282,-9.47500038146972,2.2699966430664134,2,0.05500818374688454,2.2345505750265127,59.43999862670898,-1.0909023915522058,58.2400016784668,2.317075893895552,57.33000183105469,0.05500818374688454
10846,2016-02-18,60.959999084472656,61.459999084472656,60.1500015258789,61.25,2288800.0,0.0009851815614201342,2.6901387262118597,0.8055652689915175,77.8487859791325,73.35870753431256,-3.58161637992616,-4.727666901872972,-6.984779400624305,-9.093225851759215,27.54172502726613,1.309997558593757,1.7736711490744668,4.235998725891115,0.326914380117195,8.145083071665034,2.281456553004155,6.190540898778075,-4.64529665476811,88.03739117414277,15.634734828763342,1.9545421728869614,2,-2.565000534057617,-4.334999084472656,-8.394998550415039,-9.534997940063477,2.420001983642571,3,0.05593838112405658,2.5961618169747167,60.9000015258789,2.2345505750265127,59.43999862670898,-1.0909023915522058,58.2400016784668,0.05593838112405658
10847,2016-02-19,60.93999862670898,61.41999816894531,60.2599983215332,60.81999969482422,2063300.0,-0.0003280915036754095,1.148151811101496,-0.41378811396698506,75.94502288819473,73.89581275001605,-2.9991067344837035,-4.393422199252811,-6.856277063913758,-9.017323094250877,29.011597693749536,1.1599998474121094,1.8343805194123348,3.873498344421378,-0.2578969178722801,8.004893606715036,1.8078007132745455,5.939195975568211,-4.202472513451106,84.0963804477812,13.366311805758215,2.0656976311468296,2,-2.4749984741210866,-4.219999313354485,-8.424997329711907,-9.514997482299798,3.2299995422363352,4,0.055792546567132284,2.6901387262118597,60.959999084472656,2.5961618169747167,60.9000015258789,2.2345505750265127,59.43999862670898,0.055792546567132284
10848,2016-02-22,60.75,61.6500015258789,60.38999938964844,61.6500015258789,1584800.0,-0.003117798342478162,1.8000000000000285,-7.500079473567476,72.96341400801133,74.62738417060825,-2.2790461613256525,-3.9241906407057385,-6.569675404551518,-8.75806806702083,30.47292610698201,1.2600021362304616,1.8685968222181373,3.378499794006345,-0.8997987419868281,7.656798329999518,1.2393505260097584,5.517649062002931,-3.6234760978730733,74.21200306487292,5.8495085036066286,2.1391492679965864,2,-2.049999237060547,-4.004999160766602,-7.959999084472656,-9.32499885559082,3.410003662109389,0,0.05860078285751036,1.148151811101496,60.93999862670898,2.6901387262118597,60.959999084472656,2.5961618169747167,60.9000015258789,0.05860078285751036
10849,2016-02-23,60.9000015258789,61.09000015258789,60.36999893188477,60.77999877929688,1151800.0,0.0024691609198173037,1.8800048828124716,-0.1333361590302061,78.4386771738703,75.14940923288782,-1.8963667587335848,-3.7722023628073416,-6.620628545056647,-8.833884749553341,31.801662024121093,0.7200012207031179,2.1062764831415706,3.214001274108881,-1.1337620515677997,7.561764599785562,1.0401196112705406,5.387882936947221,-3.3211298613767752,60.937540357269725,-7.25508057893245,2.1738816628383404,2,-1.950000762939446,-4.155000686645501,-8.110000610351555,-9.47500038146972,2.8899993896484446,1,0.03940882842444249,1.8000000000000285,60.75,1.148151811101496,60.93999862670898,2.6901387262118597,60.959999084472656,0.03940882842444249
10850,2016-02-24,60.52999877929688,60.72999954223633,59.91999816894531,60.290000915527344,2007900.0,-0.006075578609382903,1.5312567055289321,1.999936423167694,75.17814005831696,75.02300636859786,-1.1241082212051339,-3.1394384229212946,-6.157380905199467,-8.392532614185818,32.93974217718662,0.9800033569335866,2.2682427424263594,2.5749986648559613,-1.7778416120203957,6.927838941732318,0.39857852641777924,4.751418803294143,-2.544014128657082,35.26008246786235,-32.109490677897924,2.17642013843818,2,-1.579998016357429,-3.234998703002944,-7.739997863769538,-9.104997634887702,4.630004882812507,2,0.047910153384486565,1.8800048828124716,60.9000015258789,1.8000000000000285,60.75,1.148151811101496,60.93999862670898,0.047910153384486565
10851,2016-02-25,62.61999893188477,62.63999938964844,60.06999969482422,61.45000076293945,2386800.0,0.03452833627518159,3.247936594008714,4.8750357631050765,88.07531714666968,77.19142430020561,-2.7631760390980062,-4.879469983299835,-8.106973097504252,-10.38776746025244,34.12734967223604,2.5699996948242188,2.5445909691997315,4.283998870849615,-0.3072114240118182,8.875209165711048,1.988393723418902,6.579604018280328,-4.267612593721061,99.26468938280496,24.5342838089186,2.295605147430715,2,-2.5749988555908274,-4.829999923706062,-9.8499984741211,-11.194997787475593,2.850002288818338,3,0.008783124344329707,1.5312567055289321,60.52999877929688,1.8800048828124716,60.9000015258789,1.8000000000000285,60.75,0.008783124344329707
10852,2016-02-26,61.97999954223633,63.93999862670898,61.81000137329102,62.61999893188477,3246300.0,-0.010220367303816258,-3.3469521214480684,-0.5470088814116386,81.64949134732008,78.21524431143187,-1.558054601537819,-3.949733316081719,-7.339489493792627,-9.665023167789016,35.15077285754121,2.1299972534179545,2.6906449119889047,3.3314994812011705,-1.3625196782760867,8.025518640678428,0.9844899014625383,5.678509060939803,-3.11309963789445,51.24380942078298,-26.57865266312875,2.3470095797386286,2,-0.9300003051757812,-3.2649993896484375,-9.209999084472656,-10.554998397827148,2.420001983642564,4,0.02258795637655453,3.247936594008714,62.61999893188477,1.5312567055289321,60.52999877929688,1.8800048828124716,60.9000015258789,0.02258795637655453
10853,2016-02-29,61.75,62.540000915527344,61.54999923706055,62.0,2920600.0,-0.0037108671173770036,-2.0461518598072703,0.3906253725293808,78.93082880121307,78.70597197434685,-0.8692082155049405,-3.4774528789428416,-6.980760357581353,-9.364911183397979,35.86455290516561,0.9900016784667969,2.762094438049928,2.8344999313354506,-1.9303552653120803,7.599355127982982,0.45207233301168515,5.216927529659216,-2.1728662745267258,45.52242842461569,-32.56734620874541,2.382427598323767,2,0.08499908447265625,-2.7550010681152344,-8.887499809265137,-10.32499885559082,2.849998474121108,0,0.039190253748102144,-3.3469521214480684,61.97999954223633,3.247936594008714,62.61999893188477,1.5312567055289321,60.52999877929688,0.039190253748102144
10854,2016-03-01,61.11000061035156,62.209999084472656,60.6500015258789,62.20000076293945,2996100.0,-0.010364362585399745,1.8108145261342012,4.3600006103515625,71.19566749760756,77.80281610003736,0.036423380524880145,-2.637979396912556,-6.233255506045346,-8.648388501280792,36.052981927155955,1.559997558593757,2.9553195648104023,1.9820005416870146,-2.7759488965120767,6.739949979886106,-0.39697417741253105,4.36097526078656,-0.9220657987052903,29.60204741041873,-44.44437146062985,2.378974719099545,3,0.8199977874755859,-1.9450016021728516,-8.210000038146973,-9.684999465942383,2.75,1,0.04991004780388075,-2.0461518598072703,61.75,-3.3469521214480684,61.97999954223633,3.247936594008714,62.61999893188477,0.04991004780388075
10855,2016-03-02,61.459999084472656,61.47000122070313,60.040000915527344,61.11000061035156,2468200.0,0.005727351834812655,6.729674000453378,-0.32109947259192895,70.12402288647596,76.94450908974218,-0.2523198501489645,-2.721925024048545,-6.450766922425409,-8.920169274839296,36.10405548662712,1.4300003051757884,3.0568953647697015,2.0744991302490234,-2.597970576437163,6.74696883693521,-0.2617357230940698,4.410733983592117,2.479999542236321,36.41023082844521,-35.386009575012025,2.3362348533430923,3,0.4699993133544922,-2.2350006103515625,-8.392498016357422,-10.034997940063477,2.75,2,0.037910866673659616,1.8108145261342012,61.11000061035156,-2.0461518598072703,61.75,-3.3469521214480684,61.97999954223633,0.037910866673659616
10856,2016-03-03,61.86999893188477,61.90999984741211,60.97999954223633,61.29999923706055,1909100.0,0.0066710031487080546,1.861532683075695,1.6285776566757697,76.032101211998,76.95418445905366,-0.5807314916344026,-2.8379546386087426,-6.690802605460021,-9.256597140707278,36.71530641222298,0.9300003051757812,3.0558280773223316,2.2054990768432674,-2.353717718496817,6.764715872183359,-0.07410932082677846,4.485107474513313,1.9919997406005692,46.92305359848456,-25.00828367243723,2.2796083976700454,3,0.05999946594237571,-2.5349998474121165,-8.689999580383308,-10.39999961853028,2.0200004577636648,3,0.05317609159564918,6.729674000453378,61.459999084472656,1.8108145261342012,61.11000061035156,-2.0461518598072703,61.75,0.05317609159564918
10857,2016-03-04,61.95000076293945,62.31000137329102,61.47999954223633,61.88999938964844,1531300.0,0.0012930633980252626,1.1282027455947523,0.10526562353602417,73.51076914746108,77.0150016967703,-0.5614392286034544,-2.526917488366905,-6.610913440079628,-9.261016460021509,38.29468990042788,0.8300018310546946,2.852266997202314,1.955000877380371,-2.226997783745233,6.136999538505975,-0.13599845318243098,4.046000207943173,1.835557954406731,76.39999389648438,6.25472573902087,2.0909993305628003,3,-0.020002365112304688,-2.530000686645515,-8.5649995803833,-10.274999618530273,2.029998779296875,4,0.05682002283153231,1.861532683075695,61.86999893188477,6.729674000453378,61.459999084472656,1.8108145261342012,61.11000061035156,0.05682002283153231
10858,2016-03-07,62.04999923706055,62.43999862670898,61.33000183105469,61.63999938964844,1541900.0,0.001614180353342487,-1.1553441207079678,6.833174391251828,69.21944225650276,75.99064226150723,-0.5114216267744283,-2.2533549035384226,-6.562358956228977,-9.277856429310063,39.90861729955593,1.1099967956542898,2.684829372664943,1.7444993972778349,-2.0420163162034015,5.531015110759071,-0.14875845946278332,3.637757254018453,1.6606483242492587,83.75000993411719,16.565361418031188,1.893257856740619,3,-0.12000083923339844,-2.594999313354492,-8.369999885559082,-10.079999923706055,0.7600021362304759,0,0.03787272067224712,1.1282027455947523,61.95000076293945,1.861532683075695,61.86999893188477,6.729674000453378,61.459999084472656,0.03787272067224712
10859,2016-03-08,62.5099983215332,62.90999984741211,61.599998474121094,61.88000106811523,1501300.0,0.007413361645908223,-1.2016784633533364,1.536579238735026,63.90326081012623,74.73787790059714,-0.8035248980617737,-2.3386531250946234,-6.878936880823247,-9.64175727496663,41.30875427174453,1.3100013732910156,2.572805962312586,1.890498542785643,-1.4931237011987548,5.274120786770034,0.1986874207934477,3.5823096647778385,1.1272363068609508,86.06265941652389,20.490953506430003,1.691811121992197,3,-0.5199985504150391,-3.0549983978271484,-8.324997901916504,-10.30999755859375,-0.75,1,0.03343465379470256,-1.1553441207079678,62.04999923706055,1.1282027455947523,61.95000076293945,1.861532683075695,61.86999893188477,0.03343465379470256
10860,2016-03-09,63.25,63.25,62.40999984741211,62.54999923706055,2191000.0,0.011838133072095802,1.399997820175367,1.1111171662125214,67.69706710564178,72.4736278960385,-1.2484017941368108,-2.743618665095063,-7.4559020013520865,-10.267288975577316,42.21868572646065,0.8400001525878906,2.5373297028589263,2.328500175476073,-0.845507036209554,5.502507387161707,0.7414965696332558,3.9155037813188898,0.3152899541368157,100.0,35.7304647741791,1.5870036058428165,3,-1.260000228881836,-3.7950000762939453,-8.839999198913574,-10.82499885559082,-1.2299995422363281,2,0.009644278424530528,-1.2016784633533364,62.5099983215332,-1.1553441207079678,62.04999923706055,1.1282027455947523,61.95000076293945,0.009644278424530528
10861,2016-03-10,63.09000015258789,63.38000106811523,62.38999938964844,63.27999877929688,1832000.0,-0.002529641856317988,4.076889971341248,-0.2714263137530687,66.26324755940203,70.76404525293648,-1.1339701440199406,-2.2915629033688987,-7.140067601018622,-9.992906770076218,42.486770179548095,0.9900016784667898,2.4504559267306902,1.9085002899169936,-1.0655427439145626,4.88254332374855,0.42147877300121905,3.395521806832768,0.4047840207767379,85.85360861191519,23.09681880901789,1.4870215169157768,3,-1.3799991607666016,-3.635000228881836,-8.542498588562012,-10.59000015258789,-0.75,3,0.017752400208843833,1.399997820175367,63.25,-1.2016784633533364,62.5099983215332,-1.1553441207079678,62.04999923706055,0.017752400208843833
10862,2016-03-11,63.9900016784668,64.22000122070311,62.95000076293945,63.47000122070313,2165500.0,0.01426535938662532,1.5918388795684402,-2.7368642961831275,72.13114839530047,70.00852520783509,-1.9208686887187767,-2.811160877114574,-7.873464924529628,-10.771971595921457,43.960619430802836,1.2700004577636577,2.444842384944238,2.47550182342529,-0.15425871428429616,5.105262361134876,1.160621554570497,3.7903820922800833,-3.950000762939453,92.04153665014117,29.464174597046295,1.3148802688547923,3,-1.8600006103515696,-4.395000457763672,-9.30250072479248,-11.46500015258789,-2.170001983642578,4,-0.0015627799061617154,4.076889971341248,63.09000015258789,1.399997820175367,63.25,-1.2016784633533364,62.5099983215332,-0.0015627799061617154
10863,2016-03-14,63.5099983215332,63.9000015258789,63.1500015258789,63.65999984741211,1914000.0,-0.007501224321660227,1.3809339275334775,-0.28846421890474666,67.05879067698618,69.54887222776605,-1.3018593590889296,-2.01964757804722,-7.213848166160574,-10.171157915972287,45.10039525143491,0.8400001525878977,2.0830905502522086,1.7319986343383817,-0.5492902394775712,4.013287508154342,0.5913541974304053,2.872643071246358,-3.386397399902343,72.90068111202717,9.698015552550395,1.140644436907979,3,-1.3799972534179759,-3.8049983978271626,-8.737497329711914,-10.599996566772461,-2.109996795654304,0,0.0074004288005746766,1.5918388795684402,63.9900016784668,4.076889971341248,63.09000015258789,1.399997820175367,63.25,0.0074004288005746766
10864,2016-03-15,63.65999984741211,64.02999877929689,62.75,63.13000106811523,1780600.0,0.0023618568704646403,1.015751437273573,-3.53328925283561,71.06325257440574,69.65323108198046,-1.1757463817830285,-1.936576380388729,-7.1575129975150915,-10.199687422841649,45.60965620345474,1.2799987792968892,1.833677910783159,1.6710000991821303,-0.47648705054338336,3.818487248907651,0.5972565243193699,2.7447436740448907,-3.454470919799803,69.39886267937452,2.551698338798772,1.0737435748627602,3,-1.05999946594239,-3.8849983215332102,-8.857499122619629,-10.749998092651367,-3.829998016357422,1,-0.013352159537519115,1.3809339275334775,63.5099983215332,1.5918388795684402,63.9900016784668,4.076889971341248,63.09000015258789,-0.013352159537519115
10865,2016-03-16,64.25,64.51000213623047,62.90999984741211,63.66999816894531,1591200.0,0.009267988595696997,1.9090789291163823,1.094345597973153,63.74367568019599,68.2878504673358,-1.4844735474272213,-2.3850158594920003,-7.5013746564959405,-10.667064257687073,45.39582873360332,1.6000022888183594,1.6522272157651514,2.0935003280639677,-0.2130423363451257,4.400042992473068,0.940228995859421,3.2467716602685144,-3.9641816265258782,87.73576418003908,23.956920713571122,1.1532713322045498,3,-1.3299980163574219,-4.119998931884766,-9.392498970031738,-11.174999237060547,-3.6100006103515625,2,-0.03875488993722642,1.015751437273573,63.65999984741211,1.3809339275334775,63.5099983215332,1.5918388795684402,63.9900016784668,-0.03875488993722642
10866,2016-03-17,64.37000274658203,64.63999938964844,64.06999969482422,64.15000152587889,1637200.0,0.0018677470285139997,-1.9999598458079024,0.3793112520060228,72.08872367175033,68.12984541447905,-1.355055738552764,-2.3573115868019627,-7.374894785272176,-10.689964495562549,45.19095042546281,0.5699996948242188,1.6292130101454916,2.0430028915405245,-0.39171254649109244,4.477718329572134,0.825645172524716,3.260360610556333,-3.915217022597659,85.71445871648515,19.50937950473363,1.2173577190158054,3,-1.3850021362304688,-3.9250030517578125,-9.345001220703125,-10.435001373291016,-3.3300018310546875,3,-0.03650772391714929,1.9090789291163823,64.25,1.015751437273573,63.65999984741211,1.3809339275334775,63.5099983215332,-0.03650772391714929
10867,2016-03-18,64.33999633789061,64.80999755859375,64.02999877929689,64.37000274658203,5187000.0,-0.0004661551563008848,-1.399990609998066,-0.1363920099875714,74.85594249121723,68.75612321833623,-1.0620631849928301,-2.170824948040348,-7.090771080416317,-10.562044260120501,45.002388787477756,0.7799987792968608,1.6125874996913154,1.8429965972900249,-0.6578504051501,4.34384359973015,0.5925730960699624,3.0934200985100873,-3.634097793966397,77.18437972208162,8.017613899750756,1.250423501220063,3,-1.134998321533189,-3.809997558593736,-8.647495269775376,-9.754995346069322,-3.349994659423814,4,-0.031084804151984335,-1.9999598458079024,64.37000274658203,1.9090789291163823,64.25,1.015751437273573,63.65999984741211,-0.031084804151984335
10868,2016-03-21,64.30999755859375,64.65000152587889,63.790000915527344,64.30000305175781,1495000.0,-0.0004662539789296316,1.4927465723131972,-0.33307907449768104,84.78247168425015,71.07603553768331,-0.7574212394553328,-1.9609859994255032,-6.771460643670153,-10.436186146646193,44.61269681748005,0.8600006103515483,1.5143973485487479,1.634997940063478,-0.8490095851050512,4.119005465232,0.39299417747921694,2.877001702647739,-3.275771093495976,75.72812657402743,1.492384704612121,1.242003762584262,3,-0.7099990844726562,-3.1799983978271484,-8.617496490478516,-9.724996566772461,-2.6699981689453125,0,-0.03871867451869915,-1.399990609998066,64.33999633789061,-1.9999598458079024,64.37000274658203,1.9090789291163823,64.25,-0.03871867451869915
10869,2016-03-22,63.29999923706055,64.5,63.209999084472656,64.26999664306639,2221600.0,-0.01570515254044258,-1.243484318245927,-97.05305343511309,67.4904505900074,71.05307814705728,0.4206604232080835,-0.8031445057305859,-5.487270980410557,-9.32852216487342,43.97883886038528,1.2900009155273438,1.4441409594316923,0.5049997329711928,-1.8463000384994217,2.8562995044418074,-0.6706501527641109,1.6806496187064965,-1.9637110844830943,20.526308392544866,-56.07777504134542,1.1756498857353073,3,0.2999992370605469,-1.8150005340576172,-7.6074981689453125,-8.714998245239258,-1.80999755859375,1,-0.030015761991814438,1.4927465723131972,64.30999755859375,-1.399990609998066,64.33999633789061,-1.9999598458079024,64.37000274658203,-0.030015761991814438
10870,2016-03-23,63.43000030517578,63.81999969482422,62.959999084472656,63.38999938964844,2699200.0,0.0020537293788642774,1.0975632449129598,-0.041238167524648726,65.66261783970808,70.98634151153571,0.3563517294758327,-0.7428303926234605,-5.345265878169343,-9.352723278864566,43.71405177674609,0.8600006103515625,1.44572273275557,0.49000072479248047,-1.6182985505938916,2.5983000001788525,-0.5641489129007056,1.5441503624856665,-1.8158154001170246,25.405492343793174,-52.68298827812835,1.0541496376931867,3,0.34999847412109375,-1.1600017547607422,-7.22499942779541,-8.424999237060547,-1.720001220703125,2,-0.05675545415104377,-1.243484318245927,63.29999923706055,1.4927465723131972,64.30999755859375,-1.399990609998066,64.33999633789061,-0.05675545415104377
10871,2016-03-24,63.16999816894531,63.61999893188477,62.93000030517578,63.1500015258789,1745500.0,-0.0040990404379558365,-2.000000000000031,0.49990463475127433,61.821645682196724,69.84084121007974,0.7028020968095916,-0.4632627274606804,-4.8777254530651675,-8.993905514757557,42.68206167412914,0.6899986267089915,1.4773286699854609,0.20249862670898722,-1.9025715279908297,2.307568781408804,-0.8500364506409284,1.2550337040588957,-1.3001482516037584,12.76586246778808,-62.82896753389734,1.05253507734991,3,0.6100006103515625,-0.8050003051757812,-5.8624982833862305,-7.099998474121094,-0.5199966430664134,3,-0.04005063879423432,1.0975632449129598,63.43000030517578,-1.243484318245927,63.29999923706055,1.4927465723131972,64.30999755859375,-0.04005063879423432
10872,2016-03-28,63.38000106811523,63.88000106811523,63.16999816894531,63.16999816894531,1194800.0,0.0033244088215464984,-5.761839021997716,10.501907668824604,62.618566431946576,69.34748296063091,0.4438461404155234,-0.5934286588677082,-4.851226700106373,-9.096321905126338,41.2503228493604,0.7100028991699148,1.4205564230866514,0.342501449584951,-1.7169196615767177,2.4019225607466197,-0.6872091059958834,1.3722120051657853,-1.274939339473498,26.1628164865774,-46.40106592865966,1.0297105555808328,3,0.39999771118164773,-1.015003204345696,-5.870001792907708,-7.3100013732910085,-1.2600021362304545,0,-0.0369201658749273,-2.000000000000031,63.16999816894531,1.0975632449129598,63.43000030517578,-1.243484318245927,63.29999923706055,-0.0369201658749273
10873,2016-03-29,64.16999816894531,64.45999908447266,63.38999938964844,63.43000030517578,1621700.0,0.01246445388950157,-1.609756324491296,3.523750703892873,64.82138076622041,68.65394164861031,-0.27120454363792845,-1.2572917415031952,-5.413232731099214,-9.772248117812751,40.135184777034496,1.079998016357429,1.40617471338863,1.0114986419677763,-1.013495230891536,3.0364925148270814,-0.0009982944618798228,2.0239955783974324,-1.8485415739074185,78.98077100635135,7.788782798746055,1.0124969364296532,3,-0.3099994659423828,-1.8050003051757812,-6.577498435974121,-8.099998474121094,-1.7999992370605398,1,-0.04955581395072339,-5.761839021997716,63.38000106811523,-2.000000000000031,63.16999816894531,1.0975632449129598,63.43000030517578,-0.04955581395072339
10874,2016-03-30,64.16000366210939,64.52999877929689,63.41999816894531,64.30999755859375,1323700.0,-0.00015575046160376527,2.762737288573808,-0.20269503984821727,59.342933503780394,68.16497029567526,-0.2043112393644151,-1.061506828014032,-5.154543648949357,-9.638939490258721,39.86071543397538,1.1100006103515767,1.256178191980382,0.8490039825439624,-0.9759336613679181,2.673941626455843,-0.06346483941197789,1.7614728044999026,-1.6394637899870261,76.87528312233289,8.942012913738509,0.9124688219559395,3,-0.2900047302246236,-1.795005798339858,-6.437502861022963,-8.065002441406264,-1.1000022888183665,2,-0.039276872328939394,-1.609756324491296,64.16999816894531,-5.761839021997716,63.38000106811523,-2.000000000000031,63.16999816894531,-0.039276872328939394
10875,2016-03-31,63.790000915527344,64.37000274658203,63.63000106811523,64.05000305175781,1202300.0,-0.005766875396869042,-1.5517218699849664,1.733418107833328,56.88975328434814,66.47619580818612,0.10457591297924296,-0.5354487988817311,-4.578217067083976,-9.149875348184139,40.131510544263016,0.740001678466804,1.1685141813463886,0.3625011444091797,-1.25002751542101,1.9750298042393695,-0.4437631855059152,1.1687654743242746,-1.0863044284872672,53.750089407051945,-11.42412521051321,0.8062643299150947,3,0.07999801635742188,-1.4250030517578125,-5.942500114440918,-7.694999694824219,0.12999725341796875,3,-0.03605579564274153,2.762737288573808,64.16000366210939,-1.609756324491296,64.16999816894531,-5.761839021997716,63.38000106811523,-0.03605579564274153
10876,2016-04-01,65.16000366210939,65.22000122070311,63.4000015258789,63.4000015258789,1971100.0,0.021476763237489926,-1.068178961103115,-6.769183368056656,60.540530880752975,64.88559451813454,-1.2757378989898882,-1.7353048844481833,-5.714307646167697,-10.391002825676814,40.411224579038354,1.8199996948242116,1.0703072724805622,1.5680036544799947,-0.04677907726461683,3.1827863862246133,0.7606122886076889,2.3753950203523004,-2.2878030893450187,97.07329418157325,33.83950703778996,0.8073913658723089,4,-1.085002899169936,-2.530002593994162,-7.03750324249269,-9.065002441406264,-0.2200012207031392,4,-0.052946660278395785,-1.5517218699849664,63.790000915527344,2.762737288573808,64.16000366210939,-1.609756324491296,64.16999816894531,-0.052946660278395785
10877,2016-04-04,65.47000122070311,65.47000122070311,64.08999633789061,65.15000152587889,2020400.0,0.004757482215643094,7.625038743056052,0.1818177877383619,68.21561087881824,63.04483220641988,-1.5741234023414137,-1.8636204108483696,-5.781645751270439,-10.542987657843149,40.5886156500315,1.3800048828125,1.0286266954203782,1.702001190185534,0.07350867373585857,3.3304937066352096,0.8877549319606999,2.5162474484103683,-2.3630205831448663,100.0,36.419723115761606,0.814246258224836,4,-1.2700004577636577,-2.7150001525878835,-6.552501678466783,-8.88000106811522,-0.04000091552732954,0,-0.043073157816475804,-1.068178961103115,65.16000366210939,-1.5517218699849664,63.790000915527344,2.762737288573808,64.16000366210939,-0.043073157816475804
10878,2016-04-05,64.40000152587889,65.48000335693361,64.19000244140625,65.41000366210939,2785200.0,-0.01634335840650425,1.2434768763309652,-3.156259685764102,55.87302279309397,61.75400689565172,-0.5476000090306243,-0.6414236059788863,-4.494470260716483,-9.317996304792544,40.92316018602581,1.290000915527358,0.9018755121894984,0.5145013809203931,-0.9195738602663255,1.9485766221071188,-0.2025362396729662,1.2315390015137524,-1.0094584183432644,48.07688075413481,-14.157358752586866,0.7170376205933621,4,-0.19499969482420454,-1.6399993896484162,-4.517501831054673,-7.160001754760728,1.0599975585937642,1,-0.035403766148637605,7.625038743056052,65.47000122070311,-1.068178961103115,65.16000366210939,-1.5517218699849664,63.790000915527344,-0.035403766148637605
10879,2016-04-06,64.59999847412111,64.61000061035156,64.12000274658203,64.45999908447266,1940800.0,0.0031055426009864995,5.12483311081442,-0.13861296390020883,52.96106816620979,60.34272359859636,-0.6077062366807269,-0.713390675280273,-4.469200190411662,-9.354357288412317,41.03324226266782,0.48999786376953125,0.7632034635214566,0.6099983215332188,-0.7013941566980151,1.9213907997644526,-0.045697917582401715,1.2656945606488392,-0.9169309316697607,57.69211018596676,-1.2619805681607446,0.6556962391156181,4,-0.39499664306642046,-1.839996337890632,-4.184999465942397,-7.359998703002944,1.900001525878892,2,-0.03452011756826401,1.2434768763309652,64.40000152587889,7.625038743056052,65.47000122070311,-1.068178961103115,65.16000366210939,-0.03452011756826401
10880,2016-04-07,63.86000061035156,64.30000305175781,63.40999984741211,64.0,2127400.0,-0.011455075561123906,1.40539621007485,-0.9999999999998985,46.094929314172234,58.59531066881585,0.2231704182627965,0.0786842538363004,-3.5252981369000054,-8.462466516764948,40.63669490312216,1.1899986267089986,0.5625604622181157,-0.16049957275390625,-1.4270330281465675,1.106033882638755,-0.7937663004502298,0.4727671549424244,1.6200027465820455,22.115321131203576,-32.07182260654844,0.6332667276963305,4,0.4650001525878906,-1.0999984741210866,-3.312501907348633,-6.620000839233398,2.2399978637695455,3,-0.012527391628788354,5.12483311081442,64.59999847412111,1.2434768763309652,64.40000152587889,7.625038743056052,65.47000122070311,-0.012527391628788354
10881,2016-04-08,64.20999908447266,64.20999908447266,63.54999923706055,63.91999816894531,1703600.0,0.005480715170308903,3.5517087158980294,-2.071444141689373,49.05111367033408,57.087815917525575,0.04046559149054474,-0.19299970483170625,-3.658285608393683,-8.647893542255986,40.16269530706638,0.6599998474121094,0.5266947332155354,0.13349895477294638,-1.056535796262537,1.3235337058084227,-0.4615184207447953,0.7285163302906881,1.2286042022705175,38.64724061484681,-12.109137679348919,0.5950173755177398,4,0.22500228881835938,-0.9799976348876882,-3.632500648498535,-6.969999313354492,1.6699981689453125,4,-0.004516444785271356,1.40539621007485,63.86000061035156,5.12483311081442,64.59999847412111,1.2434768763309652,64.40000152587889,-0.004516444785271356
10882,2016-04-11,63.88999938964844,64.66000366210939,63.75,64.45999908447266,1033100.0,-0.004983642725227888,-1.141188931075062,-1.9655099839520138,47.05883295774017,55.11419949436111,0.492173732222426,0.12556154067256386,-3.1440527062292176,-8.158243292160499,39.43143906598804,0.9100036621093892,0.4939491639753939,-0.1815006256103544,-1.37390362948004,1.0109023782593312,-0.7777021275451972,0.4147008763244884,1.5080318283081198,23.188344368908083,-23.40095371187703,0.5962015019348426,4,0.5500030517578125,-0.48499679565428977,-3.257500648498535,-6.649999618530273,-0.07999801635741477,0,0.01643454471417538,3.5517087158980294,64.20999908447266,1.40539621007485,63.86000061035156,5.12483311081442,64.59999847412111,0.01643454471417538
10883,2016-04-12,63.97999954223633,64.23000335693361,63.59000015258789,63.9900016784668,1070200.0,0.0014086735552931717,1.6122286924297635,0.01754761681680074,55.466246027375064,54.68345644142718,0.416150674797791,0.07650030495760518,-3.0566909700523794,-8.087683878010736,38.57702807658314,0.6400032043457173,0.5087842864805623,-0.11500053405761435,-1.2789965111180805,1.0489954430028448,-0.6969985225878474,0.46699745447261876,1.3782710483093439,45.59983642627992,-4.10919381127637,0.581997988530231,4,0.4600028991699219,-0.5749969482421804,-3.3050003051757812,-6.739999771118164,-0.509998321533196,1,0.022663344378148098,-1.141188931075062,63.88999938964844,3.5517087158980294,64.20999908447266,1.40539621007485,63.86000061035156,0.022663344378148098
10884,2016-04-13,62.81000137329102,64.05999755859375,62.47999954223633,64.0,2132100.0,-0.0182869361881276,1.4122222319288773,118.9744469870321,45.73002942995429,53.44348712427231,1.536043896360546,1.2432982060442512,-1.733776664444811,-6.752080626732997,37.61614275854864,1.5799980163574219,0.47717337582266595,-1.2424987792968736,-2.5289940683591894,0.04399650976544933,-1.8857464238280315,-0.5992511347657157,2.509303802391976,15.137670064307502,-36.09049359891218,0.643247644531161,4,1.1700000762939453,0.7299995422363281,-2.117502212524421,-5.570001602172859,1.1699981689453054,2,0.04219069659674468,1.6122286924297635,63.97999954223633,-1.141188931075062,63.88999938964844,3.5517087158980294,64.20999908447266,0.04219069659674468
10885,2016-04-14,61.7599983215332,62.88000106811523,61.68000030517578,62.54999923706055,2396200.0,-0.01671713148862175,-1.5263255111710607,0.6638670816891153,41.24222784239079,51.29923123112096,2.5343194477378006,2.210526703178587,-0.5221749717347848,-5.556864102383699,36.07717580388782,1.200000762939446,0.3358899051567761,-2.168001747131349,-3.807522610992777,-0.5284808832699284,-2.9877621790620594,-1.3482413152006387,3.445734628811934,2.684494169152178,-51.20262568809045,0.8197604319307117,4,1.8200035095214915,1.8200035095214915,-1.0374984741210938,-4.519998550415039,-1.859996795654304,3,0.07674873392627912,1.4122222319288773,62.81000137329102,1.6122286924297635,63.97999954223633,-1.141188931075062,63.88999938964844,0.07674873392627912
10886,2016-04-15,62.02000045776367,62.31000137329102,61.63000106811523,61.849998474121094,2382200.0,0.00420987926322236,-1.2295209090283674,-0.21519213497252454,41.60492501521179,48.342488357386905,1.9914939851159232,1.860847978566028,-0.6135806323844406,-5.675532509253543,34.37805132657641,0.6800003051757955,0.23798845627636211,-1.790499496459958,-3.6222146409115936,0.04121564799167743,-2.706357068685776,-0.8746419242341403,2.974188533871299,12.871255965967535,-42.68361079405998,0.9158575722258172,4,1.5350017547607422,1.5350017547607422,-1.2975006103515625,-4.780000686645508,-2.1199989318847727,4,0.06578519810131178,-1.5263255111710607,61.7599983215332,1.4122222319288773,62.81000137329102,1.6122286924297635,63.97999954223633,0.06578519810131178
10887,2016-04-18,62.34000015258789,62.56000137329102,61.58000183105469,62.0099983215332,1589100.0,0.005159620968434808,1.5454392327051218,1.9411645910467856,38.00786638248902,46.357470978430804,1.3195800438665302,1.4580880246753907,-0.7271632834752353,-5.840524173134348,32.59594810323625,0.9799995422363352,0.18178685090995828,-1.370499992370604,-3.2964507907090166,0.5554508059678014,-2.3334753915398068,-0.40752459320140133,2.385053805165498,28.67916543108918,-22.924682025571308,0.9629753991692042,4,0.7800025939941477,1.190002441406257,-1.7574996948242188,-5.100000381469727,-1.4300003051757812,0,0.05678532390383895,-1.2295209090283674,62.02000045776367,-1.5263255111710607,61.7599983215332,1.4122222319288773,62.81000137329102,0.05678532390383895
10888,2016-04-19,61.81999969482422,62.54999923706055,61.70000076293945,62.47999954223633,1603300.0,-0.008341361188496599,1.1249982118589514,-1.9999884403754566,35.62651017971254,44.431408979931106,1.6037742749205819,1.8782797544311194,-0.018651320992162823,-5.182453943328028,31.018919235169985,0.8499984741210938,-0.03196062474236783,-1.766000556945798,-3.8446489590834574,0.3126478451918615,-2.8053247580146348,-0.7266763558769682,2.5905490502592983,9.67734988832762,-37.129941552602666,1.0393242010688315,4,1.3000030517578196,1.710002899169929,-0.9574985504150391,-4.4399986267089915,-1.1699981689453196,1,0.032190257008904766,1.5454392327051218,62.34000015258789,-1.2295209090283674,62.02000045776367,-1.5263255111710607,61.7599983215332,0.032190257008904766
10889,2016-04-20,61.4000015258789,62.0,61.29999923706055,61.90999984741211,1612800.0,-0.0067938882403534295,1.0289917569203721,0.7727249082449607,35.40902989252703,43.24408682197053,1.7009949792324761,2.264751473123063,0.5762918665628547,-4.650015983258612,29.899839559622926,0.7000007629394531,-0.35455264845977297,-2.090998840332041,-4.3869905599062164,0.20499287924213405,-3.238994700119129,-0.9430029805449536,2.7274925278017363,6.329251451031477,-37.96399491094259,1.1479958597870865,4,1.579999923706069,1.9899997711181783,-0.4825010299682688,-4.020000457763672,-0.14000320434569602,2,0.033713349240745094,1.1249982118589514,61.81999969482422,1.5454392327051218,62.34000015258789,-1.2295209090283674,62.02000045776367,0.033713349240745094
10890,2016-04-21,59.83000183105469,61.27999877929688,59.75,61.2599983215332,2386200.0,-0.025570026967547954,1.0816346655386802,2.8039239152386046,18.235953125099428,39.82018009472225,2.949381103226031,3.743132135808267,2.2750068857592396,-2.994565343029663,29.501778457325024,1.6500015258788991,-0.5875007484425012,-3.4809986114501967,-6.301643748703029,-0.6603534741973718,-4.891321180076616,-2.0706760428237843,3.95819284463154,2.8470388596640013,-33.333578277935686,1.4103225686264136,4,2.375000000000007,2.7849998474121165,1.3574991226196218,-2.4500007629394602,1.3599967956542898,3,0.06936315534303716,1.0289917569203721,61.4000015258789,1.1249982118589514,61.81999969482422,1.5454392327051218,62.34000015258789,0.06936315534303716
10891,2016-04-22,60.63999938964844,60.709999084472656,59.7400016784668,59.81000137329102,1581100.0,0.01353831746288403,1.0,-0.5804196177290442,22.83461019250315,37.12859978747368,1.7653715935587542,2.8816170522653692,1.5838689289081174,-3.7227952596414866,29.120866454315035,0.9699974060058594,-0.8175267956430261,-2.5445011138915987,-5.608227963610204,0.5192257358270069,-4.076364538750894,-1.012637689032296,2.5828480314417206,31.914815907018696,3.649661490776179,1.5318634248593017,4,1.345003128051765,1.970003128051765,0.8850021362304688,-3.1149978637695312,-0.06999969482421875,4,-0.012203131121664601,1.0816346655386802,59.83000183105469,1.0289917569203721,61.4000015258789,1.1249982118589514,61.81999969482422,-0.012203131121664601
10892,2016-04-25,61.040000915527344,61.34000015258789,60.11000061035156,60.38999938964844,1218800.0,0.006596331297905378,-1.033058632887129,0.7831362401702437,29.562024148630556,34.25035291205762,1.0265342042066834,2.4214700803789952,1.3278788420658785,-4.024141336191164,28.300027428750052,1.2299995422363281,-0.9511220470311699,-2.0274995803832994,-5.235134665040661,1.1801355042740695,-3.6313171227119767,-0.4236820380546149,1.6255911867430797,46.26335823975325,19.657244382815435,1.603817542328683,4,0.8599987030029297,1.5700016021728587,0.6749992370605469,-3.450000762939453,0.02000045776367898,0,-0.018676267571261618,1.0,60.63999938964844,1.0816346655386802,59.83000183105469,1.0289917569203721,61.4000015258789,-0.018676267571261618
10893,2016-04-26,60.9900016784668,61.34000015258789,60.72000122070313,61.0,1126800.0,-0.0008191224821529897,-1.254544697910269,-0.015381997018674367,27.633217852414106,32.23959607010871,0.6792271923326965,2.3410432904131397,1.4949412232843073,-3.883877093218018,27.070677330521566,0.6199989318847585,-1.1565627143661388,-1.9184989929199219,-5.210187563147841,1.373189577308004,-3.5643432780338884,-0.27265470780596246,1.207495955995043,55.309775590983136,31.287678681432364,1.6458442851139619,4,0.31999969482421875,1.6200008392334055,0.8774967193603516,-3.31500244140625,-0.26000213623046875,1,-0.001311720427168539,-1.033058632887129,61.040000915527344,1.0,60.63999938964844,1.0816346655386802,59.83000183105469,-0.001311720427168539
10894,2016-04-27,61.63999938964844,61.86000061035156,61.0099983215332,61.13999938964844,1230600.0,0.010657447012518029,-1.2368418410881896,-50.008393742846245,36.090210468146786,31.667149695192705,-0.17230882217814525,1.573233715065129,0.9332878679598409,-4.4369976036364065,25.534449376217143,0.8699989318847656,-1.3267836992076454,-1.1425010681152372,-4.425393871255594,2.140391735025112,-2.7839474696854154,0.49894533345494096,-1.8999977111816406,89.62257870066307,62.659362732729576,1.6414464015701753,4,-0.48999786376953125,0.9700031280517649,0.7249994277954102,-3.9650001525878906,0.04999923706053977,2,-0.016060964853542692,-1.254544697910269,60.9900016784668,-1.033058632887129,61.040000915527344,1.0,60.63999938964844,-0.016060964853542692
10895,2016-04-28,61.4900016784668,61.91999816894531,61.13999938964844,61.20000076293945,885200.0,-0.0024334476422274154,-2.804838109415705,0.5800018310546875,32.51928556263634,30.657634200462102,-0.07223396016143369,1.6254226357412023,1.1246409594617788,-4.186019617407879,23.89288690179439,0.779998779296875,-1.5990637875223328,-1.1774988174438477,-4.472904729440003,2.117907094552315,-2.8252017734419326,0.47020413855423016,-1.7076000213623033,80.27535859086956,52.526770929703396,1.6477029559980805,4,-0.3400001525878906,1.1200008392334055,1.0524969100952148,-3.81500244140625,-0.07000350952148438,3,-0.003740500091970911,-1.2368418410881896,61.63999938964844,-1.254544697910269,60.9900016784668,-1.033058632887129,61.040000915527344,-0.003740500091970911
10896,2016-04-29,61.709999084472656,61.849998474121094,61.06000137329102,61.18000030517578,1206000.0,0.003577775248018833,-1.0519494674263261,1.827576227934019,35.80727614460896,30.413124174030987,-0.38088344419801956,1.1949741434249077,0.9474737846501853,-4.313589968490803,21.676130060641675,0.789997100830071,-1.717967286141672,-0.7850011825561509,-3.886535130137574,2.316532765025272,-2.335768156346859,0.7657657912345641,-1.8420935668945333,88.39782498735458,57.590868456018384,1.5507669737907133,4,-0.5649986267089844,0.9000034332275462,1.3149995803833008,-3.8500003814697266,-0.009998321533203125,4,-0.00842651864330557,-2.804838109415705,61.4900016784668,-1.2368418410881896,61.63999938964844,-1.254544697910269,60.9900016784668,-0.00842651864330557
10897,2016-05-02,62.6500015258789,62.83000183105469,61.6500015258789,61.70000076293945,1353900.0,0.015232579085271203,-1.2476212620480773,1.7924583981113473,42.20399295734016,31.143955593767387,-1.421805844773175,0.034648511340101606,0.06275232469926806,-5.154760948918003,19.42437001746906,1.1800003051757884,-1.6923865738431303,0.29600124359129865,-2.474841711366686,3.0668441985492763,-1.0894202338876937,1.681422721070291,-2.700012302246087,91.4691823171654,59.950234297350576,1.3854214774789901,5,-1.364999771118157,-0.03999900817869673,0.422496795654304,-4.715002059936516,-0.950000762939446,0,-0.03320034765195479,-1.0519494674263261,61.709999084472656,-2.804838109415705,61.4900016784668,-1.2368418410881896,61.63999938964844,-0.03320034765195479
10898,2016-05-03,62.11999893188477,62.68000030517578,61.849998474121094,62.25,1478100.0,-0.008459737926346245,-1.4776100707709652,-0.13684311969706667,45.62736061607606,32.279325674161726,-0.9440500983256257,0.4058912152848322,0.649142158521471,-4.53391336554386,17.04521149313108,0.8300018310546875,-1.7026777131769961,-0.12000122070311647,-2.7186719613429275,2.4786695199367017,-1.4193365910230256,1.1793341496167926,-1.9972089518066483,60.988926919344856,26.266080180724643,1.299335370319908,5,-0.8349971771240305,0.4900035858154297,0.9524993896484304,-3.8899993896484446,0.3899993896484304,1,-0.017063708577265913,-1.2476212620480773,62.6500015258789,-1.0519494674263261,61.709999084472656,-2.804838109415705,61.4900016784668,-0.017063708577265913
10899,2016-05-04,62.36999893188477,62.68000030517578,61.599998474121094,61.81000137329102,1715500.0,0.004024468839320505,-1.2040778195576203,-4.307638134922035,54.30184009469499,36.28664644856123,-1.164439346900771,-0.020807565511880455,0.4547612655710793,-4.691331001742618,14.542820378248262,1.0800018310546875,-1.7054849561785375,0.24149875640869567,-2.1104696641536904,2.593467176971089,-0.9344854538724974,1.4174829666898887,-2.084776240748056,74.01114236144815,33.78011074618749,1.1759842102811953,5,-1.0849971771240305,0.2400035858154297,0.7424993515014577,-4.045000076293952,0.3300018310546804,2,-0.026294683625688542,-1.4776100707709652,62.11999893188477,-1.2476212620480773,62.6500015258789,-1.0519494674263261,61.709999084472656,-0.026294683625688542
10900,2016-05-05,63.06000137329102,63.27999877929688,62.36000061035156,62.40999984741211,1233500.0,0.011063050396390217,-1.4533284505208524,1.1607220708446992,56.91490279112197,40.07334562618554,-1.5065085709149386,-0.8156349722601774,-0.15852931527940228,-5.285555230474131,13.164406470186227,0.9199981689453196,-1.6213381844245376,0.971501159667973,-1.2816108019659467,3.2246131213018856,-0.15505482114898683,2.098057140484933,-2.622091933759229,90.0901953574049,44.48166872337683,1.1265559808169578,5,-1.365001678466804,-0.4499988555908203,0.05749702453612571,-4.735002517700202,-0.94000244140625,3,-0.02172538402706581,-1.2040778195576203,62.36999893188477,-1.4776100707709652,62.11999893188477,-1.2476212620480773,62.6500015258789,-0.02172538402706581
10901,2016-05-06,63.91999816894531,63.91999816894531,62.81000137329102,63.06999969482422,1476100.0,0.013637754153594805,1.6117618547540022,1.30768689038345,59.801484136100584,43.43328562479332,-2.0699899887500237,-1.7902594068694526,-0.9976166401053135,-6.033422004585603,11.908692993632295,1.1099967956542898,-1.4739388349125164,1.8459980010986357,-0.3527031205044011,4.0446991227016795,0.7466474402971173,2.945348561900154,-3.254721582232314,100.0,50.09162847615343,1.0993505608015217,5,-1.5999984741210938,-1.30999565124511,-0.8024997711181641,-5.594999313354492,-1.5,4,-0.03911139035693201,-1.4533284505208524,63.06000137329102,-1.2040778195576203,62.36999893188477,-1.4776100707709652,62.11999893188477,-0.03911139035693201
10902,2016-05-09,64.94000244140625,65.08999633789061,63.90999984741211,64.01999664306639,1989600.0,0.01595751410638324,-1.070170389902399,1.0823617057561807,68.22432030631677,47.943408119671396,-2.7698839844919547,-2.874967853118271,-1.9637955451551292,-6.938378046161773,10.552873985669853,1.1799964904785014,-0.9763410054085,2.813502120971677,0.3932432399431889,5.233761002000165,1.6033726804574329,4.023631561485921,-3.9492536964700236,95.70217798579527,39.02337731374533,1.2101294405142429,5,-1.890005111694343,-2.3299999237060476,-1.5875015258789062,-5.8600025177002095,-3.1300010681152273,0,-0.049892232162913275,1.6117618547540022,63.91999816894531,-1.4533284505208524,63.06000137329102,-1.2040778195576203,62.36999893188477,-0.049892232162913275
10903,2016-05-10,65.43000030517578,65.56999969482422,64.94999694824219,65.30000305175781,1716700.0,0.007545393368465714,2.0244329071996128,0.14130047185849004,73.34878367256022,52.083249586828444,-2.8651341979084037,-3.4264408817312244,-2.385749753954684,-7.30867167244287,9.471179633919958,0.6299972534179688,-0.5204186494266168,3.2309999465942383,0.5089117517847228,5.953088141403761,1.8699558491894805,4.592044043998996,-3.947341849085028,96.47356809568834,32.04509911146826,1.3610440974047606,5,-2.114999771118164,-2.7749996185302734,-1.9524993896484375,-6.225000381469741,-2.6800003051757812,1,-0.05700748165732883,-1.070170389902399,64.94000244140625,1.6117618547540022,63.91999816894531,-1.4533284505208524,63.06000137329102,-0.05700748165732883
10904,2016-05-11,65.45999908447266,65.69999694824219,65.09999847412111,65.19000244140625,1662500.0,0.0004584866140449062,-1.666632758591564,2.0769411350431364,89.7038093188423,58.43708555974021,-2.5661383509451525,-3.4232404858338583,-2.3253211272537087,-7.225719791709736,9.840619139317685,0.5999984741210795,-0.15105100472481325,3.1284988403320284,0.04693923098344044,6.210058449680616,1.5877190356577344,4.669278645006322,-3.4051128549592207,92.81442733793229,19.74550880284697,1.5407798046742942,5,-2.0799999237060547,-2.739999771118164,-1.9774971008300781,-5.974996566772454,-3.020000457763679,2,-0.045065701255703305,2.0244329071996128,65.43000030517578,-1.070170389902399,64.94000244140625,1.6117618547540022,63.91999816894531,-0.045065701255703305
10905,2016-05-12,66.5,66.75,65.47000122070311,65.66999816894531,1441900.0,0.015887579133407437,-1.081306057636219,3.07411907654921,90.02732824220634,64.46153579280659,-3.1522248889895295,-4.310949435347965,-3.272228541252808,-8.136314819713988,11.323748818697846,1.2900009155273438,0.29773261630177217,3.931499671936038,0.34695857395449536,7.516040769917588,2.1392291229452667,5.723770220926809,-3.8618960554899644,93.65482012340645,14.744844831773875,1.792270548990774,5,-2.325000762939453,-3.2549991607666016,-3.017498016357422,-6.734998703002923,-4.090000152587891,3,-0.05714284567008343,-1.666632758591564,65.45999908447266,2.0244329071996128,65.43000030517578,-1.070170389902399,64.94000244140625,-0.05714284567008343
10906,2016-05-13,66.09999847412111,66.55999755859375,65.69999694824219,66.40000152587889,1419100.0,-0.006015060539532158,1.7742173656231541,-0.3614486625608629,84.5628262947305,69.16807283029442,-2.3065755556248817,-3.783599498330453,-2.795079722919823,-7.593070188358006,12.93929031680755,0.8600006103515625,0.6371259667229339,3.327498245239269,-0.5758268838762319,7.230823374354763,1.3758356806815186,5.27916080979702,-2.7217532396228776,77.11262355790397,-5.6820938965268795,1.951662564557748,5,-1.924999237060561,-2.8549976348877095,-2.557497024536147,-6.164997100830085,-3.250000000000014,4,-0.06021179476720484,-1.081306057636219,66.5,-1.666632758591564,65.45999908447266,2.0244329071996128,65.43000030517578,-0.06021179476720484
10907,2016-05-16,65.87999725341797,66.12999725341797,65.66000366210939,66.0,2031900.0,-0.00332830901333947,1.47366835986902,0.40000508621131914,82.6434878446661,73.28097585569331,-1.7659217865315355,-3.462306818316037,-2.5014761258372573,-7.2368361553523926,14.37219444945304,0.46999359130857954,1.0467914870225314,2.930497169494629,-1.2044285542661726,7.0654228932554375,0.8630343076142282,4.99796003137503,-1.8948361611294189,51.666596024244484,-33.17529389104533,2.067462861880403,5,-1.7049980163574219,-2.6349964141845703,-2.0474958419799805,-5.884996414184563,-3.289997100830078,0,-0.05251972114029113,1.7742173656231541,66.09999847412111,-1.081306057636219,66.5,-1.666632758591564,65.45999908447266,-0.05251972114029113
10908,2016-05-17,63.81000137329102,65.98999786376953,63.72999954223633,65.55999755859375,2565600.0,-0.03142070380125206,-1.366490578096446,14.582967766545812,62.17734018409027,74.15603142118168,0.6358811038189813,-1.3023532300410992,-0.3836376236721577,-5.049085255239881,15.078443756617627,2.259998321533203,1.3888551991895994,0.7610012054443445,-3.3552141494111325,4.877216560299821,-1.2971064719833905,2.8191088828720865,2.9399986267089773,2.6490668519281098,-78.21777791207491,2.0581076774277394,5,0.7449989318847585,-0.5650005340576243,0.11250114440917258,-3.7049999237060547,-1.1700019836425852,1,-0.03134304900418228,1.47366835986902,65.87999725341797,1.7742173656231541,66.09999847412111,-1.081306057636219,66.5,-0.03134304900418228
10909,2016-05-18,63.47000122070313,63.97000122070313,62.27999877929688,63.47000122070313,2653400.0,-0.0053283207219958495,2.3800048828125,-0.0,60.8791156276371,74.59649951412779,1.283275950542908,-0.8425188796552661,-0.013588683489182074,-4.598817867973516,15.890075983708435,1.69000244140625,1.622793849026337,0.3175010681152415,-3.7276165205553937,4.362618656785877,-1.705057726220069,2.340059862450559,3.2195987701415945,26.621971284810215,-52.07580203677712,2.022558794335317,5,1.0449981689453054,-0.22500038146973367,0.4525012969970632,-3.279998779296882,-1.069999694824233,2,-0.011343961034433914,-1.366490578096446,63.81000137329102,1.47366835986902,65.87999725341797,1.7742173656231541,66.09999847412111,-0.011343961034433914
10910,2016-05-19,63.97999954223633,64.12999725341797,62.91999816894531,63.29999923706055,2970400.0,0.00803526566447954,1.4693966523939277,100.0,62.08732525625297,74.85048186081139,1.0253275075799166,-1.0810969932160006,-0.5108485671901093,-4.990472097542806,15.335843460268364,1.2099990844726562,1.8905641875469996,0.6199995040893569,-3.1219046986692547,4.3619037068479685,-1.2509525972899525,2.4909516054686662,2.533216400146486,39.71965532239538,-36.191666597310714,1.8709521013793062,5,0.5349998474121094,-0.7349987030029297,-0.21999835968016868,-3.7549972534179545,-0.4099998474121094,3,-0.0240700363636408,2.3800048828125,63.47000122070313,-1.366490578096446,63.81000137329102,1.47366835986902,65.87999725341797,-0.0240700363636408
10911,2016-05-20,59.9000015258789,62.20000076293945,59.5099983215332,61.1500015258789,8574900.0,-0.06376989755468854,-1.6502403439606015,-1.838234469140235,39.02633572261879,71.60626135151162,5.0010330863847585,3.0995344634732973,3.539898655033518,-0.818964663516276,15.451388932493604,4.470001220703125,1.9771093120562853,-3.4229986190796,-7.290667028167071,0.44466979000787177,-5.3568328236233285,-1.489164414535864,6.443885729980472,5.891288025248352,-65.24090840606543,1.933834204543735,5,3.2299976348877024,3.2299976348877024,3.6800003051757955,0.32500076293947444,2.849998474121101,4,0.04190314286467589,1.4693966523939277,63.97999954223633,2.3800048828125,63.47000122070313,-1.366490578096446,63.81000137329102,0.04190314286467589
10912,2016-05-23,59.9000015258789,60.72999954223633,59.7599983215332,60.0,3898300.0,0.0,-4.105203983295856,0.07999877929688068,40.75000786781553,67.98417515098443,4.705789159803778,3.172400146967739,3.4810305947095017,-0.7279632699867022,16.285396641178682,0.970001220703125,1.9888810745618741,-3.3659986495971737,-7.405134409602233,0.6731371104078789,-5.385566529599707,-1.3464307695946474,6.033852393920903,6.018568393464748,-63.65390491135469,2.019567880002527,5,3.2299976348877024,3.2299976348877024,3.655000686645515,0.32500076293947444,2.9199981689453196,0,0.049248695711096024,-1.6502403439606015,59.9000015258789,1.4693966523939277,63.97999954223633,2.3800048828125,63.47000122070313,0.049248695711096024
10913,2016-05-24,60.90999984741211,60.959999084472656,59.97999954223633,60.15999984741211,3626500.0,0.0168614072755382,1.3058854152642019,-7.500114442663692,44.2789979898091,62.93697389220295,3.3382552393904774,2.272619357793161,2.4381610600594996,-1.6326586635113642,17.096574766851436,1.059997558593757,1.9233613158889966,-2.3520002365112305,-6.400773472147463,1.6967729991250096,-4.376386854329354,-0.327613618693114,4.638422736491691,30.30307033659344,-37.21695196207372,2.0243866178181187,5,2.219999313354492,2.219999313354492,2.4150028228759837,-0.6849975585937358,5.61999893188478,1,0.027581682964774368,-4.105203983295856,59.9000015258789,-1.6502403439606015,59.9000015258789,1.4693966523939277,63.97999954223633,0.027581682964774368
10914,2016-05-25,60.6500015258789,61.0,60.31000137329102,60.9000015258789,2381400.0,-0.004268565460261775,2.0666813604149135,-0.3333333333333333,40.227081401619195,57.40361313213772,3.1784507120919017,2.587298846903323,2.656753494701327,-1.257261919681973,18.50533943184939,0.6899986267089773,1.6645077403381379,-2.5624986648559656,-6.717579962840908,1.5925826331289699,-4.64003931384844,-0.48495801586349785,4.5361156022826705,24.675399738255408,-38.33771637544986,2.077540648992469,5,2.3849964141845774,2.4799976348877024,2.675001144409194,-0.42499923706052556,5.409996032714851,2,0.03281117582363824,1.3058854152642019,60.90999984741211,-4.105203983295856,59.9000015258789,-1.6502403439606015,59.9000015258789,0.03281117582363824
10915,2016-05-26,61.2599983215332,61.58000183105469,60.6500015258789,60.81000137329102,1693200.0,0.010057655075145,-1.4155957394104273,-1.7999877929687216,38.99005809523299,52.33997222108245,1.9522973017399252,2.065064190263257,1.99256495015711,-1.7329308912390786,19.87843991753344,0.9300003051757884,1.300070324961169,-1.9410017013549776,-6.117374974735029,2.2353715720250733,-4.029188338045003,0.14718493533504784,3.585551678230658,65.05570303814126,6.443534013654187,2.0881866366900246,5,1.5599994659423828,1.8700008392333984,1.9250030517578196,-0.9249973297119141,5.930004119873047,3,0.018609259477321505,2.0666813604149135,60.6500015258789,1.3058854152642019,60.90999984741211,-4.105203983295856,59.9000015258789,0.018609259477321505
10916,2016-05-27,61.18999862670898,61.6500015258789,60.86999893188477,61.33000183105469,1477700.0,-0.0011426656340540742,1.0,-0.31112034179921366,33.15360019796694,46.841095815893645,1.399769741049873,2.207277570222274,2.002573537977632,-1.5306804308570463,21.21858390029785,0.7800025939941264,0.7979516489292351,-1.9850013732910199,-6.206686443612689,2.2366836970306494,-4.095843908451847,0.12584116186981475,3.3354182723610464,75.66126353054669,20.842644014902078,2.1108425351608333,5,1.55999946594239,1.9400005340576243,1.220003128051772,-0.7849960327148295,6.360004425048835,4,0.03889526264961196,-1.4155957394104273,61.2599983215332,2.0666813604149135,60.6500015258789,1.3058854152642019,60.90999984741211,0.03889526264961196
10917,2016-05-31,60.56999969482422,61.43999862670898,60.22000122070313,61.290000915527344,4150300.0,-0.010132357342693799,1.392159649345895,5.1427481540009925,28.419155087612822,43.09018636072948,1.3268684606336834,2.80739475651864,2.555107378667799,-0.7792563152435292,22.128497856975837,1.2199974060058452,0.14172221066218782,-2.501000213623044,-6.876808127426926,1.8748077001808454,-4.688904170524992,-0.31309625672109576,3.654492089593589,35.329308489861525,-13.632816723387016,2.1879039569019447,5,1.2499980926513672,2.559999465942383,1.7275028228759837,0.04500198364258523,6.260002136230469,1,0.03599142011159806,1.0,61.18999862670898,-1.4155957394104273,61.2599983215332,2.0666813604149135,60.6500015258789,0.03599142011159806
10918,2016-06-01,61.06000137329102,61.29999923706055,60.58000183105469,60.63999938964844,2693700.0,0.008089841190946467,-1.6666713761947485,-0.5833350993938979,31.22866233227286,39.79569155013346,0.4534404953155331,2.3546322184662642,2.002910585568422,-1.1186401218315396,23.08758469452433,0.7299995422363281,-0.47735136983073545,-1.957998657226554,-6.407364863486372,2.4913675490332636,-4.182681760356466,0.2666844459033584,2.881620803353705,58.74125687579087,14.693045387640467,2.2246831031299106,6,0.7599964141845632,2.069997787475579,1.1949996948242116,-0.19499969482421875,6.039997100830085,2,0.028824079298220617,1.392159649345895,60.56999969482422,1.0,61.18999862670898,-1.4155957394104273,61.2599983215332,0.028824079298220617
10919,2016-06-02,60.72999954223633,61.06999969482422,60.2599983215332,61.06000137329102,1623600.0,-0.005404550010361553,3.628599455040872,-0.7857149344692637,23.79652436089914,35.54115811731637,0.3954892589622361,2.6935705161830157,2.298160569549168,-0.6430407488113161,24.466337237600616,0.8100013732910156,-1.1317118848274674,-2.206000518798831,-6.764754831300536,2.352753793702874,-4.485377675049676,0.0733766374520215,2.945725203101709,35.66421067794877,-2.0219737610648565,2.279377156250851,6,0.125,2.3999996185302734,1.2300024032592773,0.13500213623047586,5.979999542236328,3,0.09550468106008791,-1.6666713761947485,61.06000137329102,1.392159649345895,60.56999969482422,1.0,61.18999862670898,0.09550468106008791
10920,2016-06-03,61.68999862670898,61.86000061035156,60.68000030517578,60.790000915527344,1931200.0,0.01580765835186604,-1.1071454116300694,-2.7272506588985186,30.942072922446798,34.64290669507504,-1.0320370803876102,1.7135250548192928,1.3096574392569664,-1.4550122962203105,25.06717110984279,1.1800003051757812,-1.4821691575929066,-1.1775012969970788,-5.76946090760584,3.4144583136116893,-3.473481102301456,1.1184785083073052,1.7357825332007693,89.63402152978674,54.583089679607625,2.2959798053043827,6,-0.8799991607665945,1.4400005340576243,0.1900033950805735,-0.22499656677244673,4.7800025939941335,4,0.07083804553681339,3.628599455040872,60.72999954223633,-1.6666713761947485,61.06000137329102,1.392159649345895,60.56999969482422,0.07083804553681339
10921,2016-06-06,61.41999816894531,61.849998474121094,61.08000183105469,61.58000183105469,1536000.0,-0.004376729839101756,1.2,-0.1777822989119622,30.808933360909506,33.538342860974375,-0.5853013651599639,1.8831802814426908,1.5558106589681984,-1.0702631737599404,25.135485043239143,0.7699966430664062,-1.8309038222301979,-1.3225017547607436,-5.92990885374131,3.2849053442198297,-3.6262053042510303,0.981201794729543,1.7708360206618394,73.17057285609269,38.559905786995685,2.303703549490286,6,-0.4999980926513672,1.710000991821289,0.4600038528442383,0.40000343322754617,5.300003051757798,0,0.09394341329333211,-1.1071454116300694,61.68999862670898,3.628599455040872,60.72999954223633,-1.6666713761947485,61.06000137329102,0.09394341329333211
10922,2016-06-07,61.70000076293945,62.04999923706055,61.47000122070313,61.65999984741211,1432400.0,0.004558818012725174,-1.7619073569482886,-0.25,39.267538886262955,32.981514071691464,-0.6516507663979212,1.420846773175441,1.2479527462443372,-1.2217066398344514,24.270989626184477,0.6300010681152344,-2.2617023470245385,-0.8804990768432646,-5.389364203652079,3.6283660499655497,-3.1349316402476717,1.3739334865611426,1.2699832745832609,80.44702261965143,40.06698467455905,2.2544325634044067,6,-0.5650005340576172,1.4299983978271484,0.17750072479248047,0.9050006866455149,4.829998016357436,1,0.09481365018608234,1.2,61.41999816894531,-1.1071454116300694,61.68999862670898,3.628599455040872,60.72999954223633,0.09481365018608234
10923,2016-06-08,61.70000076293945,61.7400016784668,61.22999954223633,61.52000045776367,1240400.0,0.0,2.923061122685525,4.499904634751097,40.67438583938465,33.03121456477652,-0.5898314399510483,1.1879853138188494,1.1940552469795165,-1.1030193705445654,23.11476686404806,0.5100021362304688,-2.08666369993486,-0.6939990997314425,-5.011084821631698,3.6230866221688203,-2.8525419606815774,1.4645437612186925,1.0623841316238867,80.44702261965143,36.743446081387695,2.1585428609501314,6,-0.5650005340576172,1.4299983978271484,0.24750137329101562,0.9100017547607493,4.920001983642578,2,0.08314426263664831,-1.7619073569482886,61.70000076293945,1.2,61.41999816894531,-1.1071454116300694,61.68999862670898,0.08314426263664831
10924,2016-06-09,62.5099983215332,62.540000915527344,61.459999084472656,61.68999862670898,1700700.0,0.013127999166578252,1.4545359966708282,4.55554613656597,42.492327738440196,33.42035563624398,-1.2384816836192343,0.15352047069426078,0.3387833839650938,-1.7804310525997096,21.549725840542227,1.0800018310546875,-1.907806727560093,0.2634984970092802,-3.807058623994095,4.3340556180126555,-1.7717800634924004,2.298777057510968,0.05724337864833018,98.38695784145631,51.94134519848781,2.0352785605016868,6,-1.1299972534179688,0.6200008392333984,-0.5624961853027344,0.10000419616699929,4.060001373291016,3,0.07342825589241397,2.923061122685525,61.70000076293945,-1.7619073569482886,61.70000076293945,1.2,61.41999816894531,0.07342825589241397
10925,2016-06-10,62.70000076293945,63.08000183105469,62.31999969482422,62.38999938964844,1579800.0,0.003039552815678137,-2.3777815453736277,0.3780505959303645,73.72881629897925,37.9287129808009,-1.344083387900092,-0.35391030852632355,0.11670914437762292,-1.8567927062588794,19.189329250675634,0.7600021362304688,-1.8334994182576452,0.6435009002685561,-2.9134409324447716,4.200442732981877,-1.1349700160881042,2.4219718166252164,-3.19000244140625,80.99994659423828,28.208989523056175,1.7784709163566619,6,-1.0499992370605469,0.42999839782714844,-0.7524986267089844,-0.08999824523925071,3.9299964904785156,4,0.06395531535469168,1.4545359966708282,62.5099983215332,2.923061122685525,61.70000076293945,-1.7619073569482886,61.70000076293945,0.06395531535469168
10926,2016-06-13,62.11999893188477,63.040000915527344,61.849998474121094,62.65999984741211,1633700.0,-0.009250427814946782,-1.2037044886195059,-1.7419307204823495,67.12961082432206,42.22987472932415,-0.6909484180830106,-0.09208973662155984,0.6130722138478646,-1.1616965682810019,16.77777728427008,1.19000244140625,-1.6843311582946257,0.26249904632569354,-2.744802541805363,3.2698006344567503,-1.2411517477398348,1.766149840391222,-2.5386005401611413,48.10801559693791,-10.161486521589843,1.5036507940655295,6,-0.4499988555908274,1.0100002288818288,0.0325021743774343,0.4900035858154297,2.4600028991699148,0,0.07002579464929104,-2.3777815453736277,62.70000076293945,1.4545359966708282,62.5099983215332,2.923061122685525,61.70000076293945,0.07002579464929104
10927,2016-06-14,62.41999816894531,62.52999877929688,61.75,62.22000122070313,1310500.0,0.004829350325480375,2.7142960944594905,-0.3703640910439454,63.084906427532985,45.769457406575285,-0.7833005972521647,-0.700509654765014,0.22120210563363685,-1.3435289126673808,14.32164407690116,0.7799987792968821,-1.5473868774061756,0.7354982376098604,-1.6262891346342911,3.097285609854012,-0.44539544851221535,1.9163919237319362,-2.768627708435062,64.32417051057082,2.4131239344895192,1.1808936861220742,6,-0.7499980926513672,0.7100009918212891,0.04500293731689453,0.19000434875488992,0.9200019836425781,1,0.06888822777789017,-1.2037044886195059,62.11999893188477,-2.3777815453736277,62.70000076293945,1.4545359966708282,62.5099983215332,0.06888822777789017
10928,2016-06-15,61.81000137329102,62.4900016784668,61.63999938964844,62.38999938964844,1396400.0,-0.00977245776270741,1.1794858000811843,-2.900034332799335,59.47712459040318,49.73396854318685,-0.06227736885672641,-0.2614342181298426,0.7648402014655105,-0.6266542975264144,14.069607516910645,0.8500022888183594,-1.3424138174533624,0.2255014419555721,-1.91649380560483,2.367496689515974,-0.8454961818246289,1.2964990657357731,-2.090058285369885,21.605042927045652,-43.15649544051728,1.0709976237802021,6,0.06999969482421164,1.3199977874755788,1.019998550415032,0.8000011444091797,1.5699996948242045,2,0.07636300438662413,2.7142960944594905,62.41999816894531,-1.2037044886195059,62.11999893188477,-2.3777815453736277,62.70000076293945,0.07636300438662413
10929,2016-06-16,62.75,62.77999877929688,61.63999938964844,61.88999938964844,1438100.0,0.015207872606765038,1.4782644751463456,-1.482764744184229,61.55039924202867,53.13489368980705,-0.766177487776396,-1.3261306453923538,-0.23840991737359474,-1.452585313291678,14.825872839858736,1.1399993896484446,-0.9819283867217123,1.2015001296997099,-0.8283319869087933,3.231332246308213,0.1865840713954583,2.2164161880039615,-2.962855737216188,77.0832450303056,11.848382422440125,1.0149160583042531,6,-0.6699981689453125,0.37999916076660156,0.2350006103515625,-0.09499931335449219,0.9900016784667969,3,0.06167335054313994,1.1794858000811843,61.81000137329102,2.7142960944594905,62.41999816894531,-1.2037044886195059,62.11999893188477,0.06167335054313994
10930,2016-06-17,62.43999862670898,62.75,61.86999893188477,62.75,2064300.0,-0.004940260928940621,4.677401095182382,-0.36046645730204335,59.34229853387955,56.305267597914835,-0.3783925725276305,-1.1988852839665824,0.02728960474285458,-1.0377832099325275,15.64477120819922,0.8800010681152273,-0.6723938740502788,0.9684988021850529,-0.7687123166842369,2.7057099210543427,0.09989324275041156,1.8371043616196943,-2.5869972125597442,57.142740366537005,-6.493456566261834,0.8686055594346437,6,-0.28499794006346946,0.6900005340576243,0.6100006103515696,0.2800006866455149,0.17000198364258523,4,0.06614351631885862,1.4782644751463456,62.75,1.1794858000811843,61.81000137329102,2.7142960944594905,62.41999816894531,0.06614351631885862
10931,2016-06-20,62.40999984741211,63.1500015258789,62.38999938964844,62.63000106811523,1459400.0,-0.0004804417033417163,-4.846122245370995,0.7096782132528987,65.0819628048396,59.17353692220112,-0.21589774028416997,-1.0236871589577063,0.0004413130338036808,-0.8996990876229063,14.476590239793403,0.7600021362304616,-0.23100441720932707,0.813000106811522,-0.8047441024500586,2.4307443160731026,0.004128002180728174,1.6218722114423159,-2.49245842492477,50.9933356575167,-15.553316556620977,0.8088721046307904,6,-0.2199993133544922,0.6249980926513672,1.3000001907348633,0.8350009918212891,-0.9700012207031321,0,0.0676173276129377,4.677401095182382,62.43999862670898,1.4782644751463456,62.75,1.1794858000811843,61.81000137329102,0.0676173276129377
10932,2016-06-21,62.849998474121094,63.209999084472656,62.4900016784668,62.6500015258789,1161900.0,0.007050130232090224,-1.76923866954238,-0.909071993341718,64.79336633519785,61.853423643958145,-0.5315079325707828,-1.2978912884573504,-0.482147500740993,-1.239612508278121,13.265999107591545,0.7999992370605469,0.0871617800356077,1.1054988861083999,-0.3944159421437732,2.605413714360573,0.35554147198231334,1.8554563002344864,-2.803158647498094,77.07002036125434,9.142114232648638,0.749957414126086,6,-0.5149993896484375,-0.030000686645507812,0.8600015640258789,0.3950023651123047,-1.2599983215332031,1,0.027525909290927686,-4.846122245370995,62.40999984741211,4.677401095182382,62.43999862670898,1.4782644751463456,62.75,0.027525909290927686
10933,2016-06-22,62.59000015258789,63.08000183105469,62.22999954223633,63.08000183105469,1395800.0,-0.004136807125624031,2.469385213038435,-2.4500457770656032,65.55185567931014,64.41559341516592,-0.1474976594599937,-0.9545168246203843,-0.2715401046991417,-0.8908824394717456,12.104001571124115,0.8500022888183594,0.4412729698591633,0.7615005493164091,-0.7297827322845052,2.2527838309173234,0.015858908515951953,1.5071421901168662,-2.3533707704939104,60.50961449682433,-11.02440244106316,0.7456416408004559,6,-0.16500091552734375,0.15999794006347656,1.119999885559082,0.6550006866455078,-0.31999969482421875,2,0.011982744818207047,-1.76923866954238,62.849998474121094,-4.846122245370995,62.40999984741211,4.677401095182382,62.43999862670898,0.011982744818207047
10934,2016-06-23,62.63999938964844,62.91999816894531,62.27000045776367,62.68000030517578,1177000.0,0.0007988374650687025,1.5000073360036386,0.0816342418509782,59.36885142908319,62.82004176295525,-0.19793158550884016,-0.893601753212657,-0.33364929698106494,-0.8581435930184185,10.914037316959819,0.6499977111816406,0.6470951364140163,0.7119998931884766,-0.7122500319076934,2.1362498182846466,-0.0001250693596119845,1.424124855736565,-2.2249678254117384,57.46271418526309,-11.295080974800918,0.7121249625480864,6,-0.21500015258789062,-0.8200016021728516,1.2600011825561523,0.6050014495849609,-0.5900001525878906,3,0.011813564586162562,2.469385213038435,62.59000015258789,-1.76923866954238,62.849998474121094,-4.846122245370995,62.40999984741211,0.011813564586162562
10935,2016-06-24,62.4000015258789,63.4900016784668,61.04999923706055,61.45000076293945,3845400.0,-0.0038313835585572775,-1.7885681401538518,-23.749475491130855,59.72226847632914,61.997003724289364,-0.005547171878589552,-0.594288128746733,-0.07494995008521244,-0.5271813286242306,10.578981114208494,2.44000244140625,0.8390051244540615,0.41500186920165305,-0.9877696179228082,1.8177733563261143,-0.286383874360574,1.11638761276388,-1.8172719104280404,55.32790729669531,-12.339984464928229,0.7013857435622305,6,-0.13000106811522727,-0.5800037384033132,1.4799985885620188,0.8449993133544993,-1.0900001525878764,4,0.02147436089456134,1.5000073360036386,62.63999938964844,2.469385213038435,62.59000015258789,-1.76923866954238,62.849998474121094,0.02147436089456134
10936,2016-06-27,63.56999969482422,63.81000137329102,61.88000106811523,62.34000015258789,2476200.0,0.018749970197678545,1.2573064713663933,1.2947353204544,65.76730560285522,62.29504807710295,-1.0596678615938444,-1.6620548141832074,-1.2206474992431282,-1.598168775825016,10.159344772590845,1.9300003051757955,0.9903075850326317,1.4659999847412095,-0.05188465779598772,2.9838846272784068,0.7070576634726109,2.224942306009808,-2.7546883143320855,91.30429374251896,24.209705827287266,0.7589423212685976,6,-1.1399993896484375,-1.9099998474121094,0.3100004196166992,-0.3249988555908203,-2.700000762939446,0,-0.01510144862484275,-1.7885681401538518,62.4000015258789,1.5000073360036386,62.63999938964844,2.469385213038435,62.59000015258789,-0.01510144862484275
10937,2016-06-28,62.75,63.70000076293945,62.09000015258789,63.6500015258789,1733300.0,-0.012899161534697612,2.220001220703125,-0.7317088299419674,57.77778531299504,62.10623260183537,-0.21002053474161642,-0.7065881735157404,-0.39569075150318156,-0.6677526376080181,9.31262013318658,1.6100006103515625,0.8443202892846173,0.5370002746582045,-0.8218239659006912,1.8958245152171003,-0.14241184562123976,1.2164123949376489,-1.7000007629394531,61.59418286759954,-3.6539663656873103,0.6794121202794475,6,-0.31999969482421875,-0.9650001525878906,0.37999916076660156,0.37999916076660156,-1.6300010681152273,1,-0.020876515909020288,1.2573064713663933,63.56999969482422,-1.7885681401538518,62.4000015258789,1.5000073360036386,62.63999938964844,-0.020876515909020288
10938,2016-06-29,62.81999969482422,63.709999084472656,62.02999877929688,63.18000030517578,2585900.0,0.0011155329852465812,1.3662006640805393,0.40000000000000313,52.579050361063885,61.10941605950595,-0.1359857556175399,-0.672449441219463,-0.443054053420326,-0.6337914490488288,8.440617549420892,1.6800003051757741,0.7763904807257873,0.5190000534057617,-0.7504448989050232,1.7884450057165466,-0.11572242274963429,1.1537225295611577,-1.4940002441406222,64.13040173153934,2.9471014733331415,0.6347224761553939,6,-0.3899993896484375,-0.9249992370605469,0.3099994659423828,0.3099994659423828,-1.5,2,-0.01957974447964972,2.220001220703125,62.75,1.2573064713663933,63.56999969482422,-1.7885681401538518,62.4000015258789,-0.01957974447964972
10939,2016-06-30,66.52999877929689,66.54000091552734,62.849998474121094,62.959999084472656,4305700.0,0.059057610673282745,1.055709394770789,-9.91664900606116,70.09445491185963,62.30410010150374,-3.635741222812314,-4.1377947511880535,-4.073299650267522,-4.2234279332860964,7.588957685716046,3.720001220703125,0.8259743752513984,3.938999176025405,1.8169856013849568,6.061012750665846,2.877992388705181,5.000005963345629,-4.9555991363525465,99.81781178192193,39.44168413689492,1.0610067873202207,6,-2.734998703002944,-3.149997711181655,-3.3999996185302876,-3.3999996185302876,-5.1800003051757955,3,-0.06403124003752214,1.3662006640805393,62.81999969482422,2.220001220703125,62.75,1.2573064713663933,63.56999969482422,-0.06403124003752214
10940,2016-07-01,66.05999755859375,66.63999938964844,65.95999908447266,66.63999938964844,1993800.0,-0.007064500666267848,1.344821235958012,-0.1624655127829762,70.9129733501309,62.95199016209167,-2.903585110834406,-3.503230338473763,-3.47674852675258,-3.65022300006612,7.46384376021724,0.6800003051757812,0.9478751932132496,3.25049800872803,0.6689329113059443,5.832063106150116,1.9597154600169944,4.541280557439073,-4.029998779296868,87.81508328625067,24.817751669430905,1.2907825487110427,7,-2.214998245239258,-2.6299972534179688,-2.977499008178711,-2.9299983978271484,-4.719997406005859,4,-0.06070236860024747,1.055709394770789,66.52999877929689,1.3662006640805393,62.81999969482422,2.220001220703125,62.75,-0.06070236860024747
10941,2016-07-05,67.19000244140625,67.61000061035156,65.98999786376953,66.06999969482422,2620000.0,0.017105736066826305,-1.5312416181387947,-1.9310331219910026,73.26833084354364,63.893652885241195,-3.670202312187996,-4.4046243023986165,-4.490576203817071,-4.680263168625672,7.550514174943129,1.6200027465820312,1.0237672362281955,4.092002677917478,0.9380672514487856,7.245938104386177,2.5150349646831245,5.668970391151831,-4.51460357666015,92.47315356407458,28.41910920394028,1.5769677132343496,7,-2.8600025177001953,-3.2750015258789062,-4.215003967285156,-4.060003280639648,-5.880001068115227,1,-0.08751303548832201,1.344821235958012,66.05999755859375,1.055709394770789,66.52999877929689,1.3662006640805393,62.81999969482422,-0.08751303548832201
10942,2016-07-06,67.55000305175781,67.88999938964844,67.04000091552734,67.04000091552734,3042100.0,0.00535794905894682,-2.3333133872873875,0.4553579335290632,78.70001934052237,65.35455995870922,-3.6804320944284115,-4.536473423459327,-4.740716265194877,-4.928249252912394,7.89089581723611,0.8499984741210938,1.1652584754422506,4.159503173828128,0.5059678437863511,7.813038503869905,2.3327355088072466,5.986270838849016,-4.085067907714837,94.19801531607301,23.751050466438542,1.8267676650208875,7,-3.0800037384033203,-3.4950027465820312,-4.610004425048828,-4.420003890991211,-6.460002899169922,2,-0.09888976784730452,-1.5312416181387947,67.19000244140625,1.344821235958012,66.05999755859375,1.055709394770789,66.52999877929689,-0.09888976784730452
10943,2016-07-07,66.83000183105469,67.77999877929689,66.66000366210939,67.77999877929689,1827200.0,-0.010658788870097413,1.357892031674065,-1.8627313118016047,70.85890767027273,66.63123287439693,-2.56552960483549,-3.5968522395783395,-3.9153440146168634,-4.113813187426949,7.920402793621106,1.1199951171875,1.2769009701830498,3.183001899719237,-0.6848429460552978,7.0508467454937716,1.249079476831966,5.116924322606508,-2.568555122802735,78.96830622930868,8.974101769195968,1.933922422887269,7,-2.3600025177001953,-2.755002975463867,-4.355003356933594,-3.700002670288086,-5.870002746582031,3,-0.08544071139792453,-2.3333133872873875,67.55000305175781,-1.5312416181387947,67.19000244140625,1.344821235958012,66.05999755859375,-0.08544071139792453
10944,2016-07-08,67.09999847412111,67.12000274658203,66.01000213623047,66.69999694824219,1489500.0,0.004040051409080814,4.045341841069478,-0.421055590356423,73.92198508507288,68.20897916425736,-2.3874048308068865,-3.694779495391586,-4.095614295780308,-4.306006776946461,8.471538092913116,1.1100006103515625,1.3858012212290802,3.223498535156267,-0.8967488775204089,7.343745947832943,1.163374828817922,5.283622241494605,-2.1854122832177865,59.06731654866876,-12.033980378395853,2.0601237063383384,7,-2.214998245239272,-3.0249996185302876,-4.625000000000014,-3.9699993133545064,-6.4899978637695455,4,-0.08614007318533845,1.357892031674065,66.83000183105469,-2.3333133872873875,67.55000305175781,-1.5312416181387947,67.19000244140625,-0.08614007318533845
10945,2016-07-11,66.70999908447266,67.05000305175781,66.31999969482422,67.05000305175781,1343900.0,-0.005812211602342465,3.294087288230674,-0.8500066756947189,71.28713619194042,68.82229367415572,-1.4770677015042395,-3.150484655545341,-3.6137347936215036,-3.8629943726360665,9.344562350121185,0.7799987792968892,1.5223344540287158,2.6329992294311495,-1.6338533463749059,6.899851805237198,0.4995729415281289,4.76642551733417,-1.2598385177952167,37.89477065656911,-34.2732505254105,2.133426287903024,7,-1.75,-2.424999237060547,-4.717499732971191,-3.5799999237060547,-6.579998016357429,0,-0.08034778419895305,4.045341841069478,67.09999847412111,1.357892031674065,66.83000183105469,-2.3333133872873875,67.55000305175781,-0.08034778419895305
10946,2016-07-12,66.47000122070311,66.80999755859375,66.19999694824219,66.65000152587889,1867400.0,-0.003597629546743697,1.4400396734567926,0.5294064849096825,68.28285342613948,69.9895234645051,-0.8743961871388279,-2.7066578232223435,-3.289843503620986,-3.571798861420092,10.001087716815093,0.6100006103515625,1.7311107371451584,2.1755012512206946,-2.114735491592711,6.4657379940341,0.030382879813984687,4.320619622627397,-0.5806696658908947,24.468072154697616,-45.135057857332846,2.1451183714067033,7,-1.5100021362304545,-2.0000019073486186,-4.500001907348619,-3.3400020599365092,-6.0400009155273295,1,-0.07717768879049458,3.294087288230674,66.70999908447266,4.045341841069478,67.09999847412111,1.357892031674065,66.83000183105469,-0.07717768879049458
10947,2016-07-13,66.72000122070311,66.87999725341797,66.06999969482422,66.38999938964844,1185000.0,0.003761095161859851,1.49232358326682,-1.8333403975754732,70.8796911829537,72.02292800027064,-0.5610273681806603,-2.7594746795356784,-3.481619079373644,-3.7683083572573395,10.560038297203638,0.80999755859375,1.99248645517698,2.210501098632804,-2.1150392503758724,6.53604144764148,0.047730924128458696,4.373271273137142,1.1699981689453267,40.11301870282693,-29.374657378359537,2.162770174504339,7,-1.3500022888183452,-2.2500019073486186,-4.695001602172837,-3.5900020599365092,-5.900001525878892,2,-0.08108512812396917,1.4400396734567926,66.47000122070311,3.294087288230674,66.70999908447266,4.045341841069478,67.09999847412111,-0.08108512812396917
10948,2016-07-14,66.52999877929689,67.0,66.37999725341797,66.58999633789061,1122300.0,-0.002847758362259478,-2.4444538634340693,-0.1818097748184356,69.39182384387652,71.94485788160584,0.23532945637821,-2.316499287347753,-3.2173134153839413,-3.5223434841233257,11.090005340079903,0.6200027465820312,2.134349521407202,1.784498786926278,-2.4346336826534554,6.003631256506004,-0.32506744786358865,3.8940650217161448,1.3236006164550673,46.84651866107764,-23.164117255197922,2.1095662347898636,7,0.39500045776365766,-2.059999465942397,-4.3974990844726705,-3.3999996185302876,-5.500000000000007,3,-0.0817676044870429,1.49232358326682,66.72000122070311,1.4400396734567926,66.47000122070311,3.294087288230674,66.70999908447266,-0.0817676044870429
10949,2016-07-15,66.62000274658203,66.91000366210939,66.33000183105469,66.63999938964844,1410600.0,0.0013528328413729973,1.071415920763968,0.333290946083576,71.35627092677016,71.9941131678991,0.17817185236044963,-2.2152855350793317,-3.238495814908134,-3.557688606014125,11.909736374058419,0.5800018310547017,2.4193050729503085,1.6810026168823242,-2.50765421024677,5.869659444011425,-0.4133257966822299,3.7753310304468712,1.1979246551513683,56.12256813882337,-15.094910686428051,2.09432841356455,7,0.3199958801269531,-2.150003433227539,-4.4875030517578125,-3.4900035858154297,-5.3100013732910085,4,-0.08495952309758448,-2.4444538634340693,66.52999877929689,1.49232358326682,66.72000122070311,1.4400396734567926,66.47000122070311,-0.08495952309758448
10950,2016-07-18,66.56999969482422,66.98999786376953,66.29000091552734,66.83000183105469,885400.0,-0.0007505711452462371,1.4138067113034556,13.00228920259443,67.12326858225796,71.31132847220069,0.344337375805722,-1.9394451417717136,-3.141077527842576,-3.446854677892304,12.799230049347592,0.6999969482421875,2.7814460525570013,1.42449951171875,-2.651110205709216,5.500109229146709,-0.613305346995233,3.462304370432733,1.2129691527709952,53.7634232179627,-14.297159347647487,2.0378048587139808,7,0.3800010681152344,-2.1000003814697266,-4.314999580383301,-3.440000534057617,-6.119998931884766,0,-0.08952980489402107,1.071415920763968,66.62000274658203,-2.4444538634340693,66.52999877929689,1.49232358326682,66.72000122070311,-0.08952980489402107
10951,2016-07-19,66.62999725341797,66.68000030517578,66.20999908447266,66.68000030517578,1077100.0,0.0009012702248580862,17.798901434238633,0.19231784970216262,74.24995970729847,70.81687740184248,0.2196475347115694,-1.7571721279595351,-3.1797095836616904,-3.4784262534406025,13.709725883048815,0.470001220703125,2.667761298170632,1.2734972000122013,-2.6395222226902604,5.186516622714656,-0.6830125113390295,3.230006911363432,1.1187122111218315,60.2147714874033,-8.305875866739015,1.9565097113512289,7,0.2650032043457031,-2.1599979400634766,-4.239996910095215,-3.499998092651367,-5.899997711181641,1,-0.09755360127932933,1.4138067113034556,66.56999969482422,1.071415920763968,66.62000274658203,-2.4444538634340693,66.52999877929689,-0.09755360127932933
10952,2016-07-20,64.58000183105469,66.73999786376953,63.599998474121094,66.69000244140625,3830700.0,-0.030766854372909713,1.8416393940649296,42.197436679890146,58.8176430071424,69.47895910593911,2.0160530508183,0.4522639986394097,-1.1646120913105023,-1.4014179197747154,14.674649412707069,3.1399993896484375,2.5286348941407795,-0.8629983901977596,-4.615932077839716,2.8899352974441967,-2.7394652340187378,1.0134684536232186,3.1351334380908042,28.823615209415564,-38.589584860431714,1.8764668438209775,7,0.779998779296875,-0.11000251770019531,-2.180002212524414,-1.450002670288086,-3.4500007629394602,2,-0.06426140303828987,17.798901434238633,66.62999725341797,1.4138067113034556,66.56999969482422,1.071415920763968,66.62000274658203,-0.06426140303828987
10953,2016-07-21,63.34000015258789,64.48999786376953,63.0,64.26000213623047,3431700.0,-0.01920101646498429,1.159427460975185,0.43601977133517983,28.761677104164463,64.4611471080604,3.027287834712908,1.8459790414583352,0.009566697113129408,-0.13766720196542792,16.070373392124772,1.5800018310546875,2.2086323606901033,-2.140500068664551,-5.786876883220785,1.5058767458916833,-3.963688475942675,-0.31731166138643374,4.210529644756619,8.521311644680358,-52.529483849436545,1.8231884072781173,7,1.6850013732910156,1.1299991607666016,-0.9400005340576172,-0.21000099182128906,-2.8600006103515625,3,-0.03978529289063648,1.8416393940649296,64.58000183105469,17.798901434238633,66.62999725341797,1.4138067113034556,66.56999969482422,-0.03978529289063648
10954,2016-07-22,63.38000106811523,63.63999938964844,62.9900016784668,63.33000183105469,1450000.0,0.0006315269250232181,1.280710208069816,-0.05434687962582104,31.073486204869482,59.99296377616362,2.686641597229176,1.9650066419953944,-0.09811651800666965,-0.14322640440313705,17.54395742517496,0.6499977111816406,1.774276534318588,-2.1374992370605597,-5.675937042646929,1.4009385685258096,-3.9067181398537443,-0.36828033426737505,3.897496941388617,9.74999403952966,-45.935967471349876,1.7692189027931835,7,1.6149997711181712,1.089998245239265,-0.8750009536743093,-0.2500019073486257,-2.2600021362304545,4,-0.03707797805640256,1.159427460975185,63.34000015258789,1.8416393940649296,64.58000183105469,17.798901434238633,66.62999725341797,-0.03707797805640256
10955,2016-07-25,63.7400016784668,63.77000045776367,63.29999923706055,63.38000106811523,1494200.0,0.005680034778867693,1.23811080835604,7.200122072176339,22.662440474715083,54.92402900378314,2.079750104302633,1.8029826188285938,-0.5565391192626379,-0.47193073429335186,17.85514888025918,0.470001220703125,1.4779126413066734,-1.844498634338379,-5.179275442228601,1.490278173551843,-3.51188703828349,-0.1771102303932679,3.194496624554077,20.00002034507278,-29.75068372177307,1.6673884039451103,7,1.2549991607666016,0.7299976348876953,-1.1350011825561523,-0.6100025177001953,-3.0100021362304688,0,-0.0381236310195564,1.280710208069816,63.38000106811523,1.159427460975185,63.34000015258789,1.8416393940649296,64.58000183105469,-0.0381236310195564
10956,2016-07-26,62.61000061035156,64.04000091552734,62.540000915527344,63.68000030517578,1582300.0,-0.017728287391887254,-1.4793407189291097,-2.972216335353648,15.112986131316063,48.72772844249006,2.9107223999238414,3.0117914787019515,0.4727752161964247,0.6765669106789289,18.736166937752667,1.5,1.0709305843123502,-2.926499748229986,-6.407783647221493,0.5547841507615203,-4.667141697725739,-1.185857798734233,4.008937962704991,1.6666606115872424,-40.707706105729315,1.7406419494957543,7,2.1599998474121094,1.8599987030029297,0.03249931335449219,0.5199985504150391,-1.8899993896484304,1,-0.03449927849154166,1.23811080835604,63.7400016784668,1.280710208069816,63.38000106811523,1.159427460975185,63.34000015258789,-0.03449927849154166
10957,2016-07-27,61.43999862670898,62.70000076293945,61.22000122070313,62.68000030517578,1990300.0,-0.018687142185543237,1.312494598340003,1.1588804038589127,14.20981840932751,42.59639450531795,3.635280602307027,4.299033058082536,1.5335113815928523,1.8571723464881629,19.94157339184172,1.479999542236321,0.6539253902762994,-4.031001663208009,-7.772596891294874,-0.28940643512113695,-5.901799277251449,-2.1602040491645766,4.771046180594659,6.727756325754062,-29.7364130042068,1.870797614043436,7,2.665000915527351,3.030000686645515,1.1725006103515696,1.6900005340576243,-4.529998779296868,2,-0.011555974940468228,-1.4793407189291097,62.61000061035156,1.23811080835604,63.7400016784668,1.280710208069816,63.38000106811523,-0.011555974940468228
10958,2016-07-28,61.59000015258789,61.68000030517578,61.040000915527344,61.40999984741211,1269300.0,0.0024414311398390787,2.5555461365659307,-0.14516133994136365,12.820561660838138,36.09242680910329,3.0294246090166013,4.27114198179774,1.340466607689919,1.717157482163529,21.18737797670854,0.6399993896484375,0.2670922524924748,-3.819500160217288,-7.778673479260775,0.13967315882619857,-5.799086819739031,-1.8399135006955447,4.022119424323691,18.333307902018227,-14.640856513216065,1.9795866595217433,7,2.424999237060547,2.875,0.9874982833862305,1.539999008178711,-3.8600006103515625,3,-0.007468730042750837,1.312494598340003,61.43999862670898,-1.4793407189291097,62.61000061035156,1.23811080835604,63.7400016784668,-0.007468730042750837
10959,2016-07-29,62.27000045776367,62.43999862670898,61.349998474121094,61.36000061035156,1365000.0,0.011040758296656739,-1.344075965462771,5.055546136565931,21.168871509741535,30.986382689934793,1.8634470412650614,3.431567820089711,0.635398157009142,1.0438545199099707,21.430731150545355,1.0900001525878835,-0.18858588052468406,-2.926499938964838,-7.085195755532283,1.2321958776026065,-5.00584784724856,-0.8471520306811158,2.7020225065541155,40.99998474121094,8.290993886872158,2.079347908283724,7,1.6199989318847656,2.1949996948242188,0.31749820709228516,0.8599987030029297,-4.569999694824219,4,-0.02874579897813656,2.5555461365659307,61.59000015258789,1.312494598340003,61.43999862670898,-1.4793407189291097,62.61000061035156,-0.02874579897813656
10960,2016-08-01,62.04999923706055,62.29999923706055,61.97999954223633,62.15999984741211,1872700.0,-0.003533021022737004,-1.55999755859375,-0.12087981186412969,21.223989442046715,25.09460821601793,1.5364316650282035,3.5160144955622172,0.8108166622952169,1.257526063062727,21.618722402715445,0.31999969482421875,-0.6584583017003638,-2.9460012435913114,-7.310955083639058,1.4189525964564353,-5.128478163615185,-0.763524323567438,2.3715406404265735,33.66661071777344,-0.08129788970878593,2.1824769200238743,8,1.8400001525878906,2.4150009155273438,0.07249927520751953,1.0799999237060547,-4.939998626708984,0,-0.014987918075916928,-1.344075965462771,62.27000045776367,2.5555461365659307,61.59000015258789,1.312494598340003,61.43999862670898,-0.014987918075916928
10961,2016-08-02,61.31000137329102,62.22000122070313,61.20000076293945,62.09000015258789,1732600.0,-0.011925831955974409,-1.040000915527358,7.090858648911019,16.891104762109308,20.43610396656981,1.611940249523677,3.997884468018377,1.6282444259395916,1.9893816790267635,21.35770337615313,1.020000457763679,-1.2159946822817957,-3.391999053955068,-7.923645177778276,1.1396470698681398,-5.657822115866672,-1.1261759920434642,2.638123049521731,16.26508931218287,-15.988738097347824,2.265823061911604,8,1.4549980163574148,3.154998779296868,0.7349977493286062,1.8199977874755788,-5.150001525878913,1,-0.009460150351706997,-1.55999755859375,62.04999923706055,-1.344075965462771,62.27000045776367,2.5555461365659307,61.59000015258789,-0.009460150351706997
10962,2016-08-03,60.86999893188477,61.4900016784668,60.52000045776367,61.40999984741211,1970200.0,-0.007176682948141777,1.7714139355429368,0.692309949528539,16.389587972390984,19.061427396372753,1.6431275297534782,4.123175518795627,2.142160337210278,2.4042301599739275,21.047007688465875,0.970001220703125,-1.7526266544281057,-3.4980012893676715,-8.129407181843128,1.1334046031077776,-5.8137042356053925,-1.1822983431299434,2.670988199908024,18.22910457843625,-11.675749983377994,2.315702946237726,8,1.410001754760735,3.335000991821282,1.1750011444091726,2.260000228881829,-5.91999816894532,2,-0.002464230553864355,-1.040000915527358,61.31000137329102,-1.55999755859375,62.04999923706055,-1.344075965462771,62.27000045776367,-0.002464230553864355
10963,2016-08-04,61.11999893188477,61.40999984741211,60.65999984741211,60.9000015258789,2077100.0,0.004107113592687117,-1.1428548073307503,-0.4074019129968245,17.948716808710017,17.60311968568837,1.1679232808546018,3.608471041094411,1.9379425183492955,2.1379388543315585,21.139646628691516,0.75,-2.3942905354482917,-2.962501144409167,-7.658411489709202,1.7334092008908684,-5.3104563170591845,-0.6145459717591493,1.9376303320633639,31.249950329415803,4.468900097582573,2.347955172650017,8,1.160001754760735,3.085000991821282,0.9875011444091726,2.010000228881829,-5.129997253417976,3,-0.06888087627692041,1.7714139355429368,60.86999893188477,-1.040000915527358,61.31000137329102,-1.55999755859375,62.04999923706055,-0.06888087627692041
10964,2016-08-05,61.31999969482422,61.56000137329102,61.11999893188477,61.31999969482422,1480000.0,0.003272263848733692,-1.2000038146827918,0.0,19.931283039941135,17.299657748491263,0.7207790378797796,3.112841846214252,1.7953736976621073,1.9202492912045557,21.852575582885216,0.44000244140625,-2.7906019228419225,-2.4735004425048857,-7.098391197288677,2.151390312278906,-4.7859458198967815,-0.16105506511298984,1.3316089601344032,44.943808184888645,20.684570698618924,2.3124453773918963,8,0.9600009918212891,2.885000228881836,0.8425006866455078,1.8099994659423828,-5.8800010681152415,4,-0.058545338722350126,-1.1428548073307503,61.11999893188477,1.7714139355429368,60.86999893188477,-1.040000915527358,61.31000137329102,-0.058545338722350126
10965,2016-08-08,61.349998474121094,61.4900016784668,60.83000183105469,61.18000030517578,1018800.0,0.0004892168859453871,1.933302816065646,100.0,19.65519539570667,17.80434766675689,0.35325406652793845,2.8044834694996013,1.8046745427210595,1.8631359527825069,22.66425191032811,0.6599998474121094,-2.8087919530541186,-2.175501632690427,-6.709093743687788,2.3580904783069414,-4.4422976881891145,0.09129442280825373,0.9605528692863388,48.823390815559264,27.909688037027042,2.266796055498683,8,0.26000213623046875,2.855001449584961,2.237502098083496,1.7800006866455078,-5.859996795654297,0,-0.05949466669866821,-1.2000038146827918,61.31999969482422,-1.1428548073307503,61.11999893188477,1.7714139355429368,60.86999893188477,-0.05949466669866821
10966,2016-08-09,61.34000015258789,61.540000915527344,61.040000915527344,61.29999923706055,1169600.0,-0.00016297183018543215,1.2727146622277707,0.2353020375190737,25.675690382105074,19.07833344150995,0.18344935512816107,2.5407130209403306,1.8569232249996475,1.8437702013772608,23.625176143446964,0.5,-2.8737535488423376,-1.928999900817871,-6.339976650974876,2.4819768493391408,-4.1344882758963735,0.2764884742606313,0.6840630491165385,78.84605509298262,56.498445605616475,2.205488375078506,8,0.1399993896484375,2.864999771118164,2.297499656677246,1.789999008178711,-5.5600013732910085,1,-0.06895988802924491,1.933302816065646,61.349998474121094,-1.2000038146827918,61.31999969482422,-1.1428548073307503,61.11999893188477,-0.06895988802924491
10967,2016-08-10,61.31000137329102,61.63999938964844,61.2599983215332,61.34000015258789,1281200.0,-0.0004890573723873581,-4.845950704225352,-0.7499523173753707,31.376173630874845,21.140068104847366,0.21575806633615713,2.260525307842258,1.949682364165966,1.8444114732196724,24.732906554719055,0.3800010681152344,-2.9341010375375376,-1.6884986877441364,-5.865736816714168,2.4887394412258956,-3.7771177522291524,0.40012037674087964,0.47341178938288664,66.32671729576836,40.48568918717264,2.0886190644850164,8,0.1699981689453054,2.894998550415032,2.8124990463256765,2.24999809265136,-5.9300003051757955,2,-0.0839993705842984,1.2727146622277707,61.34000015258789,1.933302816065646,61.349998474121094,-1.2000038146827918,61.31999969482422,-0.0839993705842984
10968,2016-08-11,61.09000015258789,61.54999923706055,60.97000122070313,61.54999923706055,1354000.0,-0.003588341474071055,1.5217355248536006,15.333926754835778,29.662531710067086,22.08380812710576,0.39937402323819526,2.162975964366737,2.215384858548468,2.03395684185908,25.866395851647905,0.5799980163574148,-2.8336237193706637,-1.6364999771118178,-5.545342093582562,2.2723421393589263,-3.5909210353471934,0.31792108112355066,0.5499992370605469,32.098654961947105,4.047803739841385,1.9544210582353716,8,0.31999969482421875,3.059999465942383,3.172499656677246,2.6099987030029297,-5.779998779296868,3,-0.10050743778543492,-4.845950704225352,61.31000137329102,1.2727146622277707,61.34000015258789,1.933302816065646,61.349998474121094,-0.10050743778543492
10969,2016-08-12,60.959999084472656,61.40999984741211,60.7599983215332,61.1500015258789,1082300.0,-0.0021280253362337964,-1.2033801869835645,0.4130496077488111,24.25926069827257,22.42106048890863,0.36208686026371595,1.947027349994336,2.401157410827544,2.1485637076253994,27.168171945817654,0.6500015258789062,-2.619138662818486,-1.4835008621215806,-5.0059059324338335,2.0389042081906723,-3.2447033972777035,0.2777016730345423,0.6800003051757812,22.727331839245384,-6.079918188897484,1.761202535156126,8,0.4100017547607422,2.8600025177001953,3.3125,2.739999771118164,-5.939998626708984,4,-0.08152883006311895,1.5217355248536006,61.09000015258789,-4.845950704225352,61.31000137329102,1.2727146622277707,61.34000015258789,-0.08152883006311895
10970,2016-08-15,60.61000061035156,61.02999877929688,60.45000076293945,60.9000015258789,1173300.0,-0.005741444871678825,1.1091012498439143,1.5263009958239837,28.354991222898747,23.69482565121857,0.5434947468345541,1.9263908336246942,2.7730618687111033,2.4789007239735668,28.537003133689165,0.579998016357429,-2.4104311467179187,-1.5354993820190401,-4.561439626201718,1.4904408621636378,-3.048469504110379,-0.022529259927701162,0.9399986267089844,13.445380845068616,-18.018570339556167,1.5129701220913405,8,0.4349994659423828,3.1400012969970703,3.8699989318847656,3.089998245239258,-4.909999847412109,0,-0.0852994874043872,-1.2033801869835645,60.959999084472656,1.5217355248536006,61.09000015258789,-4.845950704225352,61.31000137329102,-0.0852994874043872
10971,2016-08-16,60.13000106811523,60.63999938964844,59.88999938964844,60.33000183105469,1273300.0,-0.007919477601100011,-1.2058689883820732,0.6896556260030405,33.33336568869355,25.57746761969663,0.9370494483146246,1.9968377407732092,3.278545665476962,2.9403995202899935,30.20105083114244,0.75,-2.330890743098152,-1.6904991149902386,-3.9998173522909255,0.6188191223104553,-2.845158233640582,-0.5358399963398952,1.279998779296882,13.714381626673703,-20.016061232854373,1.1546591186503457,8,0.6349983215332102,3.3149986267089915,4.4924983978271555,3.569997787475593,-4.74000167846679,1,-0.07716612850866644,1.1091012498439143,60.61000061035156,-1.2033801869835645,60.959999084472656,1.5217355248536006,61.09000015258789,-0.07716612850866644
10972,2016-08-17,60.43000030517578,60.5,59.88000106811523,60.06999969482422,1469600.0,0.004989177311351067,1.479995727539091,-1.7999961853172224,35.78430868395685,27.559200050279614,0.6348321447296925,1.444025530102465,2.999015428881151,2.620103047488051,31.7720351915151,0.6199989318847727,-2.234056613999549,-1.182999801635745,-3.1718651675436575,0.8058655642721675,-2.1774324845897013,-0.18856711868178877,0.6759994506835909,32.93412216181672,-2.6306047789942113,0.9944326829539561,8,0.3299999237060547,3.010000228881836,4.284998893737793,3.269998550415039,-5.540000915527344,2,-0.07694856035737319,-1.2058689883820732,60.13000106811523,1.1091012498439143,60.61000061035156,-1.2033801869835645,60.959999084472656,-0.07694856035737319
10973,2016-08-18,60.81999969482422,61.11999893188477,60.41999816894531,60.41999816894531,1442400.0,0.006453738005608445,-2.4999904632932513,1.1111134658585173,30.87068770287611,28.774689457272387,0.2210482324699541,0.9017892709379538,2.634438893127296,2.1992541867779494,32.67520885383069,0.7000007629394602,-2.0099097775716714,-0.6670003890991225,-2.5090719482301154,1.1750711700318703,-1.5880361686646225,0.25403539046637746,-0.9399986267089915,61.43786775705613,25.46347072632898,0.921035779565498,8,-0.05999946594238281,2.6200008392333984,4.09999942779541,2.8799991607666016,-6.239997863769531,3,-0.08944423962520898,1.479995727539091,60.43000030517578,-1.2058689883820732,60.13000106811523,1.1091012498439143,60.61000061035156,-0.08944423962520898
10974,2016-08-19,61.02999877929688,61.04999923706055,60.43999862670898,60.70000076293945,1336100.0,0.003452796539401115,2.2973101151629884,0.824991893799251,36.50791247982913,30.64721357773044,-0.03845779466899302,0.5340900280688885,2.426714397048393,1.9594731595290682,33.62021902428904,0.6100006103515696,-1.7226965730355772,-0.3395011901855369,-1.9595793667243697,1.2805769863532959,-1.1495402784549498,0.4705378980838759,-1.1499977111816548,92.7419106744028,54.14264565542675,0.8100390882694148,8,-0.26999855041504617,2.4050006866455007,4.667500495910637,2.670000076293938,-6.41999816894532,4,-0.09372435720818406,-2.4999904632932513,60.81999969482422,1.479995727539091,60.43000030517578,-1.2058689883820732,60.13000106811523,-0.09372435720818406
10975,2016-08-22,61.31000137329102,61.34000015258789,60.88999938964844,61.09000015258789,870500.0,0.004587950181790257,2.214305177111717,0.6666743731721204,50.0,33.349914646385436,-0.36289267221549437,0.0660922424596393,2.146161659424436,1.6569223609002819,34.611235102409665,0.4500007629394531,-1.445511055882946,0.06200141906739276,-1.1128329318501642,1.2368357699849497,-0.5254157563913893,0.6494185945261748,-1.4052003479004043,97.94528780080002,54.186079694565024,0.5874171754587787,8,-0.5500011444091868,2.12499809265136,4.3949975967407156,2.3899974822997976,-6.3800010681152415,0,-0.1025933905502654,2.2973101151629884,61.02999877929688,-2.4999904632932513,60.81999969482422,1.479995727539091,60.43000030517578,-0.1025933905502654
10976,2016-08-23,60.45000076293945,61.4900016784668,60.43999862670898,61.22000122070313,1405600.0,-0.014027085158836994,-1.6582196576450123,-3.4999826605631044,44.38504801013439,34.79534513296983,0.39960809186882784,0.7968277478259722,3.0143055544133546,2.4672699535907725,35.23680990235607,1.0500030517578196,-1.2109828863674181,-0.6899991989135756,-1.7266534098919735,0.3466550120648222,-1.2083263044027746,-0.17167209342437673,-0.48779177246094463,35.40369433150446,-11.10633989485337,0.5183271054891985,8,0.2649993896484375,2.8599987030029297,5.2599992752075195,3.249998092651367,-6.069999694824226,1,-0.07857733565012825,2.214305177111717,61.31000137329102,2.2973101151629884,61.02999877929688,-2.4999904632932513,60.81999969482422,-0.07857733565012825
10977,2016-08-24,60.72999954223633,60.88999938964844,59.93000030517578,60.52000045776367,1496600.0,0.004631906960512966,2.6226463983416823,-0.2727259215956299,44.82758969605835,36.48035157585774,0.03205483109964291,0.48581849846532776,2.73620021518704,2.1337924715111853,35.2328139083327,0.9599990844726562,-0.9639052659248293,-0.37450046539306925,-1.416511980389977,0.6675110496038386,-0.8955062228915196,0.1465052921053811,0.7600021362304688,51.281957231412534,2.724240423787748,0.5210057574984531,8,-0.0449981689453125,2.5799999237060547,4.952500343322754,2.969999313354492,-6.029998779296875,2,-0.08793018595157476,-1.6582196576450123,60.45000076293945,2.214305177111717,61.31000137329102,2.2973101151629884,61.02999877929688,-0.08793018595157476
10978,2016-08-25,61.13000106811523,61.43000030517578,60.47000122070313,60.63999938964844,1401700.0,0.006586555720302645,-1.3132563344808317,2.3333514986375685,47.60706862904295,39.07455245705445,-0.40417966415183315,0.05226782014522513,2.362444249258722,1.6991801501159571,34.85638532518506,0.9599990844726491,-0.8279772413103004,0.04850101470946555,-0.9683934261228586,1.0653954555417897,-0.4599462057067001,0.5569482351256312,0.3600006103515696,76.92305811294872,26.75534696057821,0.508447220416163,8,-0.44499969482421164,1.0549983978271555,3.7849988937378,2.569997787475593,-6.540000915527337,3,-0.10207756534330426,2.6226463983416823,60.72999954223633,-1.6582196576450123,60.45000076293945,2.214305177111717,61.31000137329102,-0.10207756534330426
10979,2016-08-26,60.47999954223633,61.38000106811523,60.34000015258789,60.97999954223633,1212000.0,-0.010633101824333746,-1.6666731875268803,-1.0204046679278627,40.522887767288545,40.42654096198665,0.19061922035633216,0.5916239892951296,3.001375785597581,2.3072463966667627,35.35232013371332,1.0400009155273366,-0.7800785356933702,-0.512000465393065,-1.3946898287567393,0.37068889797060933,-0.9533451470748986,-0.07065578371123138,0.978802108764647,35.25633031336732,-14.45843007341356,0.4413446816818356,8,0.2050018310546875,1.480001449584961,4.267500877380371,3.219999313354492,-6.829998016357429,4,-0.09755287294705361,-1.3132563344808317,61.13000106811523,2.6226463983416823,60.72999954223633,-1.6582196576450123,60.45000076293945,-0.09755287294705361
10980,2016-08-29,61.11999893188477,61.20000076293945,60.56999969482422,60.59000015258789,1110400.0,0.010582000570312555,-1.210531247072051,-1.0599975585937642,47.89270910674726,42.044245786214844,-0.41284400715219505,-0.1281936106470809,2.3675088158420294,1.6404232136260575,35.87505587553898,0.720001220703125,-0.6841941061512529,0.17449893951416584,-0.5588701798219375,0.9078680588502692,-0.19218562015388585,0.5411834991822175,0.3100013732910085,76.28189609849781,29.002367651549697,0.3666845596680515,8,-0.4349975585937571,0.8400020599365163,3.6125011444091726,2.5799999237060476,-7.379997253417976,0,-0.10651175450425454,-1.6666731875268803,60.47999954223633,-1.3132563344808317,61.13000106811523,2.6226463983416823,60.72999954223633,-0.10651175450425454
10981,2016-08-30,60.72999954223633,61.06000137329102,60.349998474121094,61.0099983215332,1419000.0,-0.006380880177748072,2.736809347895818,-0.5283008003685079,44.80285268163555,43.04630623040136,0.07958478429330995,0.2278052564351185,2.760202333895485,1.995470184319906,36.011814270027095,0.770000457763679,-0.554712380513557,-0.18650035858154013,-0.9048981139399288,0.5318973967768486,-0.5456992362607309,0.17269851909765066,0.670000762939452,53.333282470703125,8.113493575643488,0.3591988776791942,8,-0.019998550415039062,1.230001449584961,4.002500534057617,2.969999313354492,-6.829998016357429,1,-0.09550468106008758,-1.210531247072051,61.11999893188477,-1.6666731875268803,60.47999954223633,-1.3132563344808317,61.13000106811523,-0.09550468106008758
10982,2016-08-31,60.72000122070313,60.9000015258789,60.36000061035156,60.79999923706055,2213600.0,-0.0001646356266846727,2.857113663301735,0.28570844686645963,46.554944083062466,44.7890013837554,0.15091625724754465,0.2382027239475093,2.758649508543904,1.9752125860043819,35.778743327531636,0.5400009155273366,-0.4431306083191302,-0.18899879455565838,-0.9125539452272307,0.5345563561159139,-0.5507763698914445,0.17277878078012776,0.6505990844726455,34.86247843296523,-11.52063389939395,0.3617775753357863,8,-0.010000228881843043,0.5699996948242116,3.89999866485595,2.979997634887688,-6.850002288818359,2,-0.10441370265365235,2.736809347895818,60.72999954223633,-1.210531247072051,61.11999893188477,-1.6666731875268803,60.47999954223633,-0.10441370265365235
10983,2016-09-01,56.90999984741211,58.45000076293945,56.66999816894531,57.66999816894531,7931600.0,-0.06274705692845017,-1.870968039648187,9.50021458204271,27.624311721069375,43.80193463278209,3.741405845391867,3.917481146814083,6.520970831865576,5.731058857433169,36.264865172692815,4.05000305175782,-0.42968843494423226,-3.7885002136230455,-5.710563493777322,-1.8664369334687692,-4.749531853700184,-2.8274685735459073,4.431788457763666,5.09557390100746,-42.450681237381296,0.9610316400771383,9,2.1700000762939453,2.644998550415039,7.377499580383301,6.789999008178711,-2.7599983215332102,3,-0.03883322949214785,2.857113663301735,60.72000122070313,2.736809347895818,60.72999954223633,-1.210531247072051,61.11999893188477,-0.03883322949214785
10984,2016-09-02,57.72999954223633,58.06999969482422,56.70000076293945,56.70000076293945,3420200.0,0.014408710191931462,-1.6601952534739712,-1.3552645448202822,34.87394469731065,42.12126182137217,2.6865983043557833,2.9668494585955756,5.660224624366656,4.87980406044754,36.96192245504628,1.3699989318847656,-0.4334226228835263,-2.7890005111694336,-5.098221520486419,-0.4797795018524482,-3.9436110158279263,-1.634390006510941,3.4249171574902277,23.399575415174404,-27.284549021060762,1.1546105046584936,9,1.3500003814697266,1.8249988555908203,6.510000228881836,5.969999313354492,-3.8800010681152344,4,-0.05439112098643195,-1.870968039648187,56.90999984741211,2.857113663301735,60.72000122070313,2.736809347895818,60.72999954223633,-0.05439112098643195
10985,2016-09-06,57.70000076293945,58.0,57.54999923706055,57.68000030517578,2145000.0,-0.0005196393475618288,-2.214261386084658,0.019417943172054163,36.60418750310188,41.25672176503522,2.40341094660549,2.8557972052863008,5.656025229925177,4.894821543060999,37.5241089237532,0.4500007629394531,-0.45713501055425354,-2.6364994049072266,-5.228773650946515,-0.04422515886793832,-3.932636527926867,-1.340362281887586,3.2755191955558516,23.462456541592733,-30.58041445819958,1.2961371230196432,9,1.3499984741210938,1.7849979400634766,6.477499008178711,5.999998092651367,-3.3500022888183594,1,-0.07019062709721591,-1.6601952534739712,57.72999954223633,-1.870968039648187,56.90999984741211,2.857113663301735,60.72000122070313,-0.07019062709721591
10986,2016-09-07,57.11000061035156,57.88999938964844,56.9000015258789,57.68999862670898,1965800.0,-0.010225305802194162,1.0204047473540536,-28.99923707800842,32.26496005164515,39.86087402676709,2.760057423944289,3.2808592613911713,6.16654795453735,5.462105991000669,38.27066342700154,0.9899978637695384,-0.5508140969280362,-3.0149995803833036,-5.932392062883174,-0.09760709788343291,-4.473695821633235,-1.5563033391333718,3.6932984765617434,10.401940714421004,-44.39798354847263,1.4586962412499342,9,1.9399986267089844,2.3349990844726562,7.067499160766602,6.589998245239258,-2.25,2,-0.05900891080141102,-2.214261386084658,57.70000076293945,-1.6601952534739712,57.72999954223633,-1.870968039648187,56.90999984741211,-0.05900891080141102
10987,2016-09-08,56.15999984741211,57.06999969482422,56.08000183105469,56.9000015258789,2189400.0,-0.01663457805614621,-1.2000008477126594,1.2758693264405498,26.512102240019047,37.5169888724311,3.345439878244946,4.0319737566278775,7.050828630702668,6.378526744161903,39.29302491427743,1.029998779296875,-0.773578867161298,-3.7075002670288058,-7.061020770511,-0.35397976354661154,-5.384260518769906,-2.030740015287705,4.47796720278248,3.375445249412102,-48.49521691226919,1.6767602517410984,9,2.5700016021728516,2.700000762939453,7.454999923706055,7.539999008178711,-1.8299980163574219,3,-0.0402421354642748,1.0204047473540536,57.11000061035156,-2.214261386084658,57.70000076293945,-1.6601952534739712,57.72999954223633,-0.0402421354642748
10988,2016-09-09,54.95000076293945,55.7599983215332,54.11000061035156,55.72000122070313,4382900.0,-0.02154556780199879,2.8823719487840016,1.0405387989917045,22.161186300767852,35.47679982059547,4.008112076760433,5.0155437275927355,8.177435682862509,7.5558717469621826,40.36892583868244,2.049999237060547,-0.961093754038032,-4.610499382019043,-8.563414037469641,-0.6575847265684445,-6.586956709744342,-2.6340420542937437,5.414488374106739,21.21212996946315,-24.435686599340087,1.9764573277252986,9,2.7049999237060547,2.924999237060547,8.292499542236328,8.749998092651367,-1.2700004577636719,4,-0.019654264168510793,-1.2000008477126594,56.15999984741211,1.0204047473540536,57.11000061035156,-2.214261386084658,57.70000076293945,-0.019654264168510793
10989,2016-09-12,55.9900016784668,56.04999923706055,54.540000915527344,54.540000915527344,2440200.0,0.01892631303162351,-1.082755209689852,-1.883116754437662,27.226029298703182,33.18050206414612,2.5303154961731025,3.7778019208156906,6.944805615705391,6.495638966890851,41.23421724755825,1.5099983215332031,-1.1719826326995246,-3.3219985961914062,-7.521650363830041,0.8776531714472284,-5.42182448001072,-1.2221727123720925,3.874128376443828,48.32908388412733,8.91251499127955,2.099825883819317,9,1.5949993133544922,1.8849983215332031,7.252498626708984,7.834997177124023,-1.5800018310546875,0,-0.03286301299211325,2.8823719487840016,54.95000076293945,-1.2000008477126594,56.15999984741211,1.0204047473540536,57.11000061035156,-0.03286301299211325
10990,2016-09-13,55.43999862670898,56.2400016784668,55.36999893188477,55.79999923706055,2110700.0,-0.009823236922126166,-2.4800109863281956,-0.248276152366826,27.968333658773545,31.30999995049479,2.447232173955463,4.1324973930191575,7.306968698768351,7.047074933926744,41.86002885151587,0.8700027465820241,-1.4698152915158502,-3.613501548767097,-8.103191538522246,0.8761884409880523,-5.8583465436446716,-1.3686565538895223,3.963801072636926,35.185144070464766,-4.543262171294565,2.2448449948775764,9,2.065002441406257,2.4350013732910227,7.802501678466804,8.495000839233406,-1.9099998474120952,1,-0.0286796571423773,-1.082755209689852,55.9900016784668,2.8823719487840016,54.95000076293945,-1.2000008477126594,56.15999984741211,-0.0286796571423773
10991,2016-09-14,55.4900016784668,55.790000915527344,55.33000183105469,55.47000122070313,1784800.0,0.0009019309703541811,-2.0666683620919852,-0.055556732929237844,26.48117341931581,29.079580987856275,1.7609509974344135,3.917928017595429,7.029404856649805,6.985876758509683,42.184625612817314,0.45999908447265625,-1.70930409771519,-3.331498527526854,-8.060144480797042,1.3971474257433343,-5.695821504161948,-0.9671755508917599,3.490294093759559,46.62167212666861,8.009587832377541,2.3643229766350955,9,0.7899990081787109,2.384998321533203,7.417498588562012,8.564998626708984,-2.3000030517578196,2,-0.020544299330740312,-2.4800109863281956,55.43999862670898,-1.082755209689852,55.9900016784668,2.8823719487840016,54.95000076293945,-0.020544299330740312
10992,2016-09-15,55.77999877929688,55.81000137329102,55.2400016784668,55.31000137329102,1476300.0,0.005226114472125065,1.1509317172531703,23.499332443266024,25.74795543687624,28.87109695627926,0.7783771416176108,3.4379690938055703,6.49891927529621,6.67987031405503,42.53110519488401,0.5699996948242259,-2.066526312131664,-2.8090013504028235,-7.660322869091658,2.042320168286011,-5.234662109747241,-0.38334059105840623,2.810673379979491,78.4036305870515,42.793692504756784,2.425660759344417,9,0.3100013732910085,2.095001220703118,7.062500953674309,8.2750015258789,-2.4699974060058594,3,-0.016493334332713938,-2.0666683620919852,55.4900016784668,-2.4800109863281956,55.43999862670898,-1.082755209689852,55.9900016784668,-0.016493334332713938
10993,2016-09-16,55.38000106811523,55.599998474121094,55.06000137329102,55.58000183105469,3821800.0,-0.007170988166642189,3.5000874223132943,-0.425535886759696,26.345087886671706,27.9234461995416,1.048814996391478,3.593774000091649,6.672033488641823,7.062168529670863,43.85966714064967,0.7199974060058594,-2.424188574596471,-2.9369991302490277,-7.870950443852124,1.9969521833540682,-5.403974787050572,-0.4700234734474833,2.852217367247164,49.41175150624334,13.188793452697624,2.466975656801547,9,0.674999237060554,2.4499988555908274,7.462498664855964,8.674999237060554,-2.25,4,-0.01895989918398666,1.1509317172531703,55.77999877929688,-2.0666683620919852,55.4900016784668,-2.4800109863281956,55.43999862670898,-0.01895989918398666
10994,2016-09-19,55.31000137329102,55.41999816894531,54.70000076293945,54.9900016784668,1701400.0,-0.0012639886867843453,1.666690214473424,-1.5999923706345511,21.54751185321082,26.250482238442594,0.8263358718633,3.386923188807806,6.5009543063496835,7.103503385220314,45.301691716758086,0.7199974060058594,-2.841054684061966,-2.720998954772945,-7.655926481599401,2.2139285720535113,-5.188462718186173,-0.2535351913597168,2.5924396360705018,39.61040569529055,8.10538168710356,2.467463763413227,9,0.6899986267089773,2.489999771118157,7.469998359680169,8.744998931884759,-1.8700027465820455,0,-0.029470277122472854,3.5000874223132943,55.38000106811523,1.1509317172531703,55.77999877929688,-2.0666683620919852,55.4900016784668,-0.029470277122472854
10995,2016-09-20,55.02000045776367,55.72999954223633,55.02000045776367,55.459999084472656,1386900.0,-0.00524319125523276,-2.2272786384956174,-1.3749970197648884,21.760639269268637,25.083335484845207,0.7780168423478884,3.3534654408318687,6.554108754133118,7.3652571449492115,47.090605564945655,0.7099990844726562,-2.7779635607049045,-2.696499824523926,-7.552645964696147,2.1596463156482955,-5.12457289461004,-0.2684267544378116,2.579045319677057,28.828785483538205,0.08138267490010165,2.428073070086111,9,0.5699996948242188,2.780000686645508,7.575000762939453,9.054998397827148,-1.3600006103515625,1,-0.011086888500116077,1.666690214473424,55.31000137329102,3.5000874223132943,55.38000106811523,1.1509317172531703,55.77999877929688,-0.011086888500116077
10996,2016-09-21,55.70000076293945,55.83000183105469,54.7400016784668,54.959999084472656,1848000.0,0.012359147573940632,1.179991989166301,-1.6818272456932801,26.716144481447287,25.106006845003897,-0.13748334006113083,2.4236214259624873,5.648017415275291,6.657164350571435,48.65882381751396,1.0900001525878906,-2.8419298043790917,-1.7789995193481474,-6.535852930312764,2.977853891616469,-4.157426224830459,0.5994271861341645,1.6199214011341425,88.49549157222768,58.02151964275741,2.3784267054823083,9,-0.5249996185302734,2.1000003814697266,6.697500228881836,8.374998092651367,-2.700000762939453,2,-0.03895874244020481,-2.2272786384956174,55.02000045776367,1.666690214473424,55.31000137329102,3.5000874223132943,55.38000106811523,-0.03895874244020481
10997,2016-09-22,55.38999938964844,56.16999816894531,55.1500015258789,55.86000061035156,1598100.0,-0.005565554201882095,-1.1473682519796162,-0.6351353441209978,39.560440136260134,27.039257271169706,0.057895365949633515,2.438051241950589,5.715604524227032,6.92197623251775,49.76007426965271,1.0199966430664134,-2.9554336262251297,-1.8220008850097642,-6.406884668957417,2.762882898937889,-4.114442776983594,0.4704410069640659,1.6731290501273932,46.938764918217416,12.707062616527871,2.292441891973828,9,1.9073486328125e-06,2.410001754760742,6.715000152587891,8.5,-1.1800003051757812,3,-0.039718374926550504,1.179991989166301,55.70000076293945,-2.2272786384956174,55.02000045776367,1.666690214473424,55.31000137329102,-0.039718374926550504
10998,2016-09-23,54.88999938964844,55.459999084472656,54.88999938964844,55.209999084472656,2563300.0,-0.009026900261953075,-2.5625014901175405,0.6808486461918057,29.5977085517695,27.30277718817707,0.6129470344946384,2.5788136558023496,5.968507442921961,7.3818831231653235,51.74894539994889,0.5699996948242188,-2.9977238910597066,-2.010000801086427,-6.31286602956277,2.2928644273899152,-4.161433415324602,0.14143181315174758,1.9368788237734549,12.925099454782782,-21.740039077154208,2.151432614238173,9,0.5800018310546875,2.910001754760742,7.210000991821289,8.995000839233398,-0.5499992370605469,4,-0.02878480659366489,-1.1473682519796162,55.38999938964844,1.179991989166301,55.70000076293945,-2.2272786384956174,55.02000045776367,-0.02878480659366489
10999,2016-09-26,54.58000183105469,54.77000045776367,54.36999893188477,54.7400016784668,1707800.0,-0.005647614538910162,2.6364203845953127,0.5,28.453051045801203,27.35663467562459,0.784389492765456,2.5551380536967727,6.0198095741621245,7.645586131380988,53.81935127788813,0.5200004577636648,-2.9018288335311624,-2.024998474121091,-6.097242959623969,2.0472460113817874,-4.06112071687253,0.011123768630348252,2.029526174121578,11.666832676710278,-23.406796043667192,2.0361222427514387,9,0.6899967193603516,3.219999313354492,7.519998550415039,9.304998397827148,-1.1700019836425781,0,-0.026566520965458196,-2.5625014901175405,54.88999938964844,-1.1473682519796162,55.38999938964844,1.179991989166301,55.70000076293945,-0.026566520965458196
11000,2016-09-27,54.61000061035156,55.0,54.459999084472656,54.9000015258789,1463700.0,0.0005496295033065035,1.2040949785908914,1.812507450587658,31.287426004584574,27.890662740654452,0.6976381746785449,2.1211736503482115,5.727742211077469,7.557979880124506,55.87720487532031,0.5400009155273438,-2.6220622543334215,-1.6694997787475572,-5.2308682099153,1.891868652420186,-3.450183994331425,0.11118443683631085,1.7995652032387284,13.333432232933648,-23.834016865337958,1.7806842155838711,9,0.6599979400634766,3.190000534057617,7.487499237060547,9.274999618530273,-1.7099990844726634,1,-0.021424683584801207,2.6364203845953127,54.58000183105469,-2.5625014901175405,54.88999938964844,-1.1473682519796162,55.38999938964844,-0.021424683584801207
11001,2016-09-28,54.93000030517578,55.0099983215332,54.5099983215332,54.599998474121094,1547400.0,0.005859726995929737,1.040825223822499,-1.1379337560180227,39.83471324507199,29.455858052676202,0.3239112376015214,1.4170248957774092,5.142054873830986,7.1679169567849925,57.85659479004765,0.5,-2.4526618051678994,-1.059500122070311,-3.9822996972397107,1.8632994530990885,-2.5208999096550144,0.40189966551439227,1.295600292155413,31.11120059170191,-9.903958766162184,1.4613997875847005,9,0.3399982452392578,2.8700008392333984,7.167499542236328,8.954999923706055,-2.200000762939453,2,-0.02312034317691436,1.2040949785908914,54.61000061035156,2.6364203845953127,54.58000183105469,-2.5625014901175405,54.88999938964844,-0.02312034317691436
11002,2016-09-29,54.38000106811523,55.18000030517578,54.36999893188477,54.93000030517578,1180900.0,-0.010012729546785226,-1.8420925828018904,-1.6666551070421447,44.71243265890796,31.49667413848023,0.7313452104407716,1.5470096652116112,5.480585116325663,7.627656890948295,59.84619942072263,0.8100013732910085,-2.2718388487161647,-1.292499351501469,-3.280948510615069,0.6959498076121307,-2.286723931058269,-0.2982747719446692,1.6763515302575982,0.9176270486483346,-40.8426177433149,0.9942245795567984,9,0.8899974822998118,3.3899993896484446,7.6324987411499094,9.504999160766609,-1.7700004577636648,3,-0.025376995972961947,1.040825223822499,54.93000030517578,1.2040949785908914,54.61000061035156,2.6364203845953127,54.58000183105469,-0.025376995972961947
11003,2016-09-30,54.70000076293945,54.9000015258789,54.4000015258789,54.68000030517578,2026900.0,0.005884510638817453,1.3809411358662398,-0.03636451910472352,36.188421613250114,33.1234418895957,0.34055681048199915,1.1098561153974558,4.98844989505163,7.2105184768070245,59.84661890812425,0.5200004577636719,-2.0683928698211957,-0.8619997024536161,-2.8060223213429083,1.082022916435676,-1.8340110118982622,0.11001160699102996,1.200643676391671,40.74089772390064,-0.1806491239459831,0.9720113094446443,9,0.5699977874755859,3.0699996948242188,7.297499656677246,9.184999465942383,-0.8500022888183594,4,-0.008957983028014538,-1.8420925828018904,54.38000106811523,1.040825223822499,54.93000030517578,1.2040949785908914,54.61000061035156,-0.008957983028014538
11004,2016-10-03,54.59000015258789,54.7599983215332,54.09000015258789,54.38999938964844,2280400.0,-0.002010980051504685,1.481488022492706,9.999809269502194,39.95272656438836,35.14478492238679,0.377369078739207,1.0251123569824614,4.92019815422843,7.221275553224061,59.907507679489534,0.6699981689453125,-1.8792132556251815,-0.8150003433227511,-2.5134763494205785,0.8834756627750764,-1.6642383463716612,0.03423765972615911,1.1673927804248692,45.87155321151968,4.049884798919486,0.8492380030489134,10,0.5399990081787109,3.145000457763672,6.845000267028809,9.295000076293945,1.0200004577636719,0,-0.004579593319311348,1.3809411358662398,54.70000076293945,-1.8420925828018904,54.38000106811523,1.040825223822499,54.93000030517578,-0.004579593319311348
11005,2016-10-04,53.6500015258789,54.6500015258789,53.599998474121094,54.52999877929688,2648600.0,-0.017219245724153565,-1.1428560307043008,-4.399969482538361,32.03121798573217,35.73534864508511,1.2321726255245906,1.7350974748408063,5.655740714982819,8.038951210593844,60.0617318922905,1.0500030517578054,-1.6965874520914355,-1.5524990081787209,-3.0530791765955314,-0.05191883976191036,-2.3027890923871297,-0.8022089239703121,1.9406521290913759,3.1647464436434993,-36.47795770151213,0.7502900842084056,10,1.234996795654304,3.7499980926513743,7.672499656677253,10.234998703002937,1.309997558593757,1,-0.004473470114460643,1.481488022492706,54.59000015258789,1.3809411358662398,54.70000076293945,-1.8420925828018904,54.38000106811523,-0.004473470114460643
11006,2016-10-05,53.7400016784668,53.90999984741211,53.290000915527344,53.6500015258789,3163000.0,0.001677542404998622,1.8837394984075726,-0.1022732198746412,29.268298356189305,34.59177733618835,0.9330261442050727,1.454240079584281,5.3945437501794515,7.832296472072024,60.02467661466766,0.6199989318847656,-1.4599870787130413,-1.2939989089965849,-2.641766710352435,0.05376889235926541,-1.9678828096745136,-0.6201150083186562,1.6117733548015778,23.80957186569032,-10.478623133423323,0.673883900677926,10,0.6349983215332031,3.434999465942383,7.5824995040893555,10.144998550415039,-0.43000030517577414,2,-0.015630817386529383,-1.1428560307043008,53.6500015258789,1.481488022492706,54.59000015258789,1.3809411358662398,54.70000076293945,-0.015630817386529383
11007,2016-10-06,53.9000015258789,54.18999862670898,53.59000015258789,53.7400016784668,2149200.0,0.0029772951696094285,-1.6086725766458763,1.777773068282746,34.188027221308886,35.101812743914955,0.6028380391120081,1.1765688991131995,5.09939502698289,7.558900921846885,59.52546839968169,0.5999984741210866,-1.1987005833259872,-1.0209991455078224,-2.3501041580210895,0.3081058670054446,-1.685551651764456,-0.3564466392511889,1.1631251309057333,37.888222304360326,5.285316855914992,0.6645525062566325,10,0.33499908447266336,3.194999694824226,7.43499946594239,9.984998703002937,-0.40000152587889914,3,-0.021706900751771174,1.8837394984075726,53.7400016784668,-1.1428560307043008,53.6500015258789,1.481488022492706,54.59000015258789,-0.021706900751771174
11008,2016-10-07,53.86999893188477,53.88000106811523,53.2400016784668,53.58000183105469,1987700.0,-0.0005566343811646002,3.1290100289178815,1.8124836087071796,34.482730271271095,35.77177710230049,0.5285170043793812,1.182119800778942,4.986277898023324,7.507234065908932,58.522172016475025,0.6599998474121023,-1.0295484241499366,-0.9970016479492116,-2.406474419198261,0.4124711232998379,-1.70173803357374,-0.2922652623246833,0.9448901211238407,41.44727926155375,9.328807169091029,0.7047363856245262,10,0.34000205993651633,1.9750022888183523,7.130002021789544,10.015001296997063,0.6100006103515554,4,-0.023389611036124136,-1.6086725766458763,53.9000015258789,1.8837394984075726,53.7400016784668,-1.1428560307043008,53.6500015258789,-0.023389611036124136
11009,2016-10-10,54.1500015258789,54.43999862670898,53.72999954223633,54.0,1872000.0,0.005197746418153404,-1.0579610791684888,0.5172518119992788,40.60476532202043,36.80703702646004,0.2023875901065182,0.7981211918249826,4.541536620844383,7.151789932023171,57.50939725164939,0.7099990844726491,-1.0520203418241323,-0.6249990463256907,-1.9642911011858502,0.7142930085344688,-1.2946450737557669,0.044646981104385475,0.4129055472030245,64.53900325466742,30.682338852251988,0.6696460274300793,10,0.05999946594238992,1.5049991607666087,5.167497634887702,8.129997253417976,0.7899971008300781,0,-0.005540222406354545,3.1290100289178815,53.86999893188477,-1.6086725766458763,53.9000015258789,1.8837394984075726,53.7400016784668,-0.005540222406354545
11010,2016-10-11,53.849998474121094,54.06000137329102,53.58000183105469,54.0099983215332,1688600.0,-0.005540222406354545,2.692219662847019,-1.0666547988403943,28.23528672585269,35.518211857657896,0.42828590809084943,1.0254744339035256,4.677010754960882,7.365697824317486,56.72455368858322,0.5699996948242116,-0.9672120531036512,-0.8455020904541044,-2.2071645174127923,0.5161603365045835,-1.5263333039334483,-0.16467087697476046,0.5900001525878835,50.83319558002649,22.901187726011653,0.6808312134793449,10,0.3600025177001953,1.7700023651123047,5.467500686645508,8.430000305175781,0.6000022888183594,1,0.032683420354715054,-1.0579610791684888,54.1500015258789,3.1290100289178815,53.86999893188477,-1.6086725766458763,53.9000015258789,0.032683420354715054
11011,2016-10-12,54.349998474121094,54.45000076293945,53.77999877929688,53.90999984741211,1241200.0,0.009285051330879535,1.093745715937584,-2.749994039529838,38.28828441817303,34.80441760868734,-0.18175272170461199,0.4592343982171698,4.038755643882112,6.846782020512968,55.66306384973618,0.670001983642571,-0.82856527783008,-0.28850193023681925,-1.604816641682092,1.0278127812084534,-0.9466592859594556,0.3696554254858171,-1.1099967956542969,91.73534177821774,63.472594819973125,0.6581573557226373,10,-0.2799968719482422,1.2150020599365234,4.9175004959106445,7.930000305175781,-0.12999725341796164,2,0.011223562603079218,2.692219662847019,53.849998474121094,-1.0579610791684888,54.1500015258789,3.1290100289178815,53.86999893188477,0.011223562603079218
11012,2016-10-13,54.86000061035156,55.0,54.02000045776367,54.13000106811523,2101300.0,0.009383664223528987,-1.0631552741158945,1.6590950469469483,49.662935410812466,36.30158580841649,-0.6889578469999691,-0.1298849062096039,3.407758909051232,6.320637681043927,54.22614842675403,0.9799995422363281,-0.7144558600713751,0.2675001144409208,-0.94071518204683,1.4757154109286716,-0.3366075338029546,0.8716077626847962,-1.5957989501953094,92.04548163850073,59.28797035865668,0.6041076482438736,10,-0.7399997711181641,0.2950000762939453,4.38749885559082,7.4199981689453125,-0.6300010681152344,3,-0.028253722563176042,1.093745715937584,54.349998474121094,2.692219662847019,53.849998474121094,-1.0579610791684888,54.1500015258789,-0.028253722563176042
11013,2016-10-14,54.33000183105469,55.0099983215332,54.33000183105469,54.86000061035156,2073300.0,-0.0096609327998598,-1.5660304024874763,-0.7260261803360001,47.3233437944673,37.12054327842526,-0.24246011634699016,0.3345708731903443,3.8000503308358162,6.815121667811383,52.64628622103717,0.6799964904785156,-0.7161029331159625,-0.2099987030029311,-1.364176326896164,0.9441789208903018,-0.7870875149495475,0.3670901089436853,-0.9963682373046865,52.447681165219485,16.319165542265814,0.5770888119466174,10,-0.2050018310546875,0.4099998474121094,4.464999198913574,7.654998779296875,0.7099990844726562,4,-0.01527704404714858,-1.0631552741158945,54.86000061035156,1.093745715937584,54.349998474121094,2.692219662847019,53.849998474121094,-0.01527704404714858
11014,2016-10-17,53.68000030517578,54.38000106811523,53.5099983215332,54.27999877929688,2017300.0,-0.011963951849296106,1.1749985694940033,1.1320752000921421,41.20984118193406,38.14039030022547,0.2960118964604135,0.9024654319785768,4.295504588465668,7.429619552676996,51.09405508861794,0.8700027465820241,-0.7370288719316491,-0.7785001754760756,-1.9339406125989527,0.3769402616468014,-1.3562203940375142,-0.20077995691463713,-0.24578482775878996,11.333465576171875,-26.53510554694749,0.5777202185614372,10,0.44499969482421875,1.0600013732910156,4.085000038146973,7.319999694824219,3.3400001525878906,0,0.014903115359770513,-1.5660304024874763,54.33000183105469,-1.0631552741158945,54.86000061035156,1.093745715937584,54.349998474121094,0.014903115359770513
11015,2016-10-18,54.40999984741211,55.20000076293945,53.959999084472656,54.099998474121094,2846300.0,0.013599097207269262,-3.2033944331296675,-0.5166702694454627,45.438599191686905,39.93709039305853,-0.35184492390200717,0.13114698090942056,3.415286908280301,6.6582609316208945,49.531724727734805,1.5200004577636719,-0.7229119758947888,-0.01800060272216797,-1.1428320443781956,1.1068308389338597,-0.5804163235501818,0.5444151181058459,-0.9000015258789062,53.25445122611867,13.93085267407124,0.5624157208280122,10,-0.18999862670898438,0.3300018310546875,3.320000648498535,6.590000152587891,2.4099998474121094,1,0.00974083405225512,1.1749985694940033,53.68000030517578,-1.5660304024874763,54.33000183105469,-1.0631552741158945,54.86000061035156,0.00974083405225512
11016,2016-10-19,53.52999877929688,54.5099983215332,53.209999084472656,54.5099983215332,2585600.0,-0.016173517195058107,1.6530609067306083,-3.1612748415676877,42.95190010191496,40.91085404645921,0.5534340329721843,0.8856491055343696,4.132069301659307,7.4924835676362775,47.984842365733435,1.2999992370605469,-0.7534900645589033,-0.7895015716552649,-1.8116658588167596,0.23266271550622974,-1.3005837152360087,-0.27841942807452114,1.670001983642571,16.080373111583032,-26.940485893106125,0.5110821435807468,10,0.6750011444091726,1.1599998474121023,4.160001754760735,7.470001220703118,3.9900016784667898,2,0.017186661771387612,-3.2033944331296675,54.40999984741211,1.1749985694940033,53.68000030517578,-1.5660304024874763,54.33000183105469,0.017186661771387612
11017,2016-10-20,53.18999862670898,53.88999938964844,52.95000076293945,53.47999954223633,2223500.0,-0.006351581549435825,-1.4415655189497152,0.29591943978420643,37.52066553423943,41.24840240901124,0.8740439201604175,1.1092518788710706,4.3025018308151175,7.7941630672925655,46.93754195217208,0.9399986267089844,-0.6616085719862426,-1.0195016860961985,-2.030046091498434,-0.008957280693962844,-1.5247738887973128,-0.5142294833950842,2.010002136230476,10.666571723089962,-31.294251319564022,0.5052722027011164,10,0.8850021362304759,1.3700008392334055,3.8875017166137766,7.810001373291023,4.1800003051757955,3,0.019364591475603987,1.6530609067306083,53.52999877929688,-3.2033944331296675,54.40999984741211,1.1749985694940033,53.68000030517578,0.019364591475603987
11018,2016-10-21,53.31000137329102,53.47000122070313,52.7400016784668,53.08000183105469,1101900.0,0.0022561148652067153,1.6545474722393263,-0.7930993659730129,39.43897630360399,41.11887029585386,0.7445490936629753,0.9115459033054449,4.01792216812963,7.628324509384605,45.77182666484801,0.7299995422363352,-0.5569260947907324,-0.8204990386962834,-1.853827807863297,0.21282973047073028,-1.3371634232797902,-0.30383465411277655,1.799999389648427,23.170727925145357,-17.539649369979912,0.5166643845835058,10,0.6599998474121023,1.144998550415032,3.6724987030029226,7.689998626708977,4.340000152587876,4,0.017257515386338573,-1.4415655189497152,53.18999862670898,1.6530609067306083,53.52999877929688,-3.2033944331296675,54.40999984741211,0.017257515386338573
11019,2016-10-24,53.13000106811523,53.84000015258789,53.0,53.4000015258789,1050300.0,-0.0033764828463497265,-2.1697963825331756,-1.173917370175606,45.09434872139615,42.9920994064698,0.8545071126047645,1.0301629581579164,4.032051682614046,7.766246164346711,44.145756148787825,0.8400001525878906,-0.5005889442763234,-0.9279993057251019,-2.029741652179588,0.1737430407293843,-1.478870478952345,-0.3771281324978588,1.8377997497558667,15.853639625725046,-28.38301383367144,0.5508711732272424,10,0.8400001525878977,1.3249988555908274,3.8124990463256907,7.869998931884773,3.7599983215332102,0,0.03594955409399314,1.6545474722393263,53.31000137329102,-1.4415655189497152,53.18999862670898,1.6530609067306083,53.52999877929688,0.03594955409399314
11020,2016-10-25,53.43999862670898,53.52999877929688,53.06999969482422,53.13999938964844,1888000.0,0.005834698896322488,-1.0909114553982793,-1.1111064016162724,47.28258691202298,43.99146635023091,0.5366716991355389,0.6619563579455061,3.567648858854376,7.400216937296612,42.788352720738544,0.45999908447266336,-0.4355530064376296,-0.5595016479492259,-1.662082219691797,0.5430789237933453,-1.110791933820508,-0.008211362077943818,1.3941342427978611,39.54792518868738,-6.972192417504225,0.5512902858712849,10,0.5300025939941477,1.0150012969970774,3.4600019454956126,7.505001068115249,3.710002899169922,1,0.06699105394934324,-2.1697963825331756,53.13000106811523,1.6545474722393263,53.31000137329102,-1.4415655189497152,53.18999862670898,0.06699105394934324
11021,2016-10-26,53.65999984741211,53.849998474121094,53.290000915527344,53.52999877929688,925500.0,0.004116789415357092,1.1960760847613563,0.4333379957529462,47.849452441844875,43.789968242567845,0.23300403935827774,0.36040989743473517,3.2080894916771996,7.129205637402386,41.21927837539708,0.55999755859375,-0.42119751662883687,-0.27600040435790874,-1.296143199501465,0.7441423907856475,-0.7860718019296868,0.23407099321386937,1.0484851506323238,80.0,31.05009058489896,0.5100713975717782,10,0.3100013732910156,0.7950000762939453,3.035000801086426,6.9550018310546875,3.970001220703118,2,0.05888930034286077,-1.0909114553982793,53.43999862670898,-2.1697963825331756,53.13000106811523,1.6545474722393263,53.31000137329102,0.05888930034286077
11022,2016-10-27,53.0,53.75,52.95000076293945,53.63999938964844,1407800.0,-0.012299661745972634,-1.162166341900962,-4.923031779101769,42.99518955818998,43.309062216314814,0.6720942883951011,0.9609932139084592,3.70831319833092,7.729368831248493,39.94778982252706,0.7999992370605469,-0.339633602656896,-0.8670001983642592,-1.9456956464128794,0.21169524968436093,-1.4063479223885693,-0.32765247433994915,1.5903759988697743,23.42333982864743,-25.381922040717235,0.5393477240243112,10,0.970001220703125,1.4549999237060547,3.4875011444091797,7.5800018310546875,4.540000915527344,3,0.08528302750497496,1.1960760847613563,53.65999984741211,-1.0909114553982793,53.43999862670898,-2.1697963825331756,53.13000106811523,0.08528302750497496
11023,2016-10-28,54.209999084472656,54.58000183105469,53.06000137329102,53.06000137329102,1700200.0,0.022830171405144428,-1.6434843182459196,-1.7968731373530633,50.42015055751163,44.33242992471232,-0.6221422174179807,-0.30313992981236026,2.336731260721706,6.465961705332134,38.23386708903874,1.5800018310546875,-0.31656055689271057,0.3674989700317397,-0.6521786460842378,1.3871765861477172,-0.1423398380262455,0.8773377780897249,-1.4699974060058594,77.3004598696451,29.22608960966221,0.5098388080579883,10,-0.23999786376953125,-0.10999870300292969,2.3850021362304688,6.345001220703125,3.420001983642571,4,0.05829182624570883,-1.162166341900962,53.0,1.1960760847613563,53.65999984741211,-1.0909114553982793,53.43999862670898,0.05829182624570883
11024,2016-10-31,54.34000015258789,54.43000030517578,54.040000915527344,54.22000122070313,1641100.0,0.0023981012785605493,1.6000025431379779,0.10434710497072075,53.51507406363477,45.22981602159541,-0.7249087087208608,-0.4773022171283401,2.0365565409238258,6.269832985174297,36.25413134095502,0.3899993896484375,-0.39659110202320136,0.5100000381469698,-0.47669050415399283,1.4966905804479325,0.01665476699648849,1.0033453092974511,-1.5631984710693345,85.27598029464421,35.999407038758505,0.49334527115048116,10,-0.6799983978271484,-0.3699989318847656,2.2950010299682617,6.215000152587891,4.329998016357422,0,0.06091279654023651,-1.6434843182459196,54.209999084472656,-1.162166341900962,53.0,1.1960760847613563,53.65999984741211,0.06091279654023651
11025,2016-11-01,53.40999984741211,54.52999877929688,53.22999954223633,54.4000015258789,1990600.0,-0.017114470050870856,1.080005126968759,-8.25008742092423,43.64866251139902,45.30723406709364,0.05400319105795148,0.45723872410953703,2.773041196029169,7.124592593678393,34.1718221701631,1.299999237060554,-0.454172020706622,-0.4080001831054716,-1.4096327732618334,0.5936324070508903,-0.9088164781836525,0.09281611197270934,-0.597134162902833,28.220784235715374,-15.037107516717494,0.5008162950781805,11,0.2500019073486328,0.5600013732910156,3.125,7.145000457763672,4.869998931884773,1,0.06515632937986138,1.6000025431379779,54.34000015258789,-1.6434843182459196,54.209999084472656,-1.162166341900962,53.0,0.06515632937986138
11026,2016-11-02,52.9000015258789,53.6500015258789,52.84000015258789,53.47999954223633,1406800.0,-0.009548742239098185,-1.3142871156015294,0.5858555889073529,36.75676567350533,45.22235630478985,0.5199128616391278,0.9497751535132863,3.107332400761969,7.564881720262612,31.93677175474516,0.8100013732910085,-0.43781851863401755,-0.8759984970092844,-1.958576294449955,0.20657930043138606,-1.4172873957296162,-0.33470959828895275,1.6800003051757884,3.4483514604353,-32.24867736237651,0.5412888987203344,11,0.760000228881843,1.0699996948242259,3.6349983215332102,7.649997711181648,6.209999084472663,2,0.08034026233290148,1.080005126968759,53.40999984741211,1.6000025431379779,54.34000015258789,-1.6434843182459196,54.209999084472656,0.08034026233290148
11027,2016-11-03,52.72999954223633,53.099998474121094,52.63999938964844,52.959999084472656,1479600.0,-0.0032136479912842075,-1.2438988081392643,0.3965522911281628,38.63635501586302,45.13317616170751,0.6904054895453555,1.083163610390919,3.087002551027126,7.658688121764811,30.136481583361828,0.45999908447265625,-0.5119948166581594,-0.9875003814697294,-2.1642197431182595,0.18921898017880068,-1.575860062293991,-0.3991407006454679,1.8152022552490266,4.639177284882806,-27.74356615705979,0.5883596808242648,11,0.8800010681152344,1.1900005340576172,3.8050003051757812,7.819999694824219,6.630001068115234,3,0.09292625769803076,-1.3142871156015294,52.9000015258789,1.080005126968759,53.40999984741211,1.6000025431379779,54.34000015258789,0.09292625769803076
11028,2016-11-04,52.61000061035156,52.9900016784668,52.59000015258789,52.75,1297300.0,-0.0022757241214964585,-3.4444538634340693,0.6086942099414526,41.78187908058214,44.765123979394865,0.7830088555076813,1.1635842235034346,2.9984558037369027,7.710760040531724,28.060593522097253,0.40000152587890625,-0.5096521404372822,-1.044499397277832,-2.3177955061761963,0.22879671162053228,-1.6811474517270142,-0.4078513428286499,1.858993090820313,1.0309521609095464,-32.609284275944724,0.6366480544491834,11,0.9750003814697266,1.2849998474121094,3.909998893737793,7.814998626708984,7.380001068115234,4,0.09370842516595124,-1.2438988081392643,52.72999954223633,-1.3142871156015294,52.9000015258789,1.080005126968759,53.40999984741211,0.09370842516595124
11029,2016-11-07,53.849998474121094,53.86999893188477,52.77000045776367,52.93999862670898,1439400.0,0.023569622683591973,1.3157844015146147,-6.500027247956454,46.0113864902125,44.62387948808258,-0.38455716863160205,-0.10544787142494272,1.5809760820741658,6.394346984405217,26.41898078797425,1.2599983215332102,-0.4093038379145142,0.210498619079587,-1.0451657648185986,1.4661630029777726,-0.41733357286950934,0.8383308110286833,0.506255614135739,64.94841306515052,32.393444116417086,0.6278321919490939,11,-0.2649974822998047,0.045001983642578125,2.6700010299682617,6.575000762939453,5.25,0,0.07019503623218681,-3.4444538634340693,52.61000061035156,-1.2438988081392643,52.72999954223633,-1.3142871156015294,52.9000015258789,0.07019503623218681
11030,2016-11-08,55.61000061035156,56.04999923706055,53.83000183105469,53.849998474121094,3413100.0,0.032683420354715054,-1.466670057517304,1.9340686058746197,63.16456600825314,46.32555877323905,-2.0164220136781523,-1.8201547268777318,-0.3603480747196741,4.572338038285949,24.61303613329652,2.2199974060058594,-0.2809797641020566,1.8825006484985352,0.3488105579500811,3.4161907390469892,1.1156556032243046,2.6493456937727657,-3.020000457763672,87.28327331982386,50.46969381168242,0.7668450452742279,11,-1.2900009155273438,-1.2900009155273438,0.8224992752075195,3.6799983978271484,3.8499984741210938,1,0.055026029940811405,1.3157844015146147,53.849998474121094,-3.4444538634340693,52.61000061035156,-1.2438988081392643,52.72999954223633,0.055026029940811405
11031,2016-11-09,54.959999084472656,55.20000076293945,52.93000030517578,54.41999816894531,3349700.0,-0.011688572536320274,3.450962646042455,0.30681832959811345,60.77953613111774,48.30159728134214,-1.2992533322301654,-1.1827505541843735,0.10961265835567957,5.156402516702627,23.05416092955148,2.6800003051757812,-0.19126750422540795,1.2019990921020494,-0.40626376923700747,2.810261953441106,0.39786766143252095,2.0061305227715778,-2.3007989501953148,68.49709708076355,27.203909642988535,0.8041314306695287,11,-0.6399993896484375,-0.6399993896484375,1.182499885559082,3.8600006103515625,4.569999694824226,2,0.06040756459477814,-1.466670057517304,55.61000061035156,1.3157844015146147,53.849998474121094,-3.4444538634340693,52.61000061035156,0.06040756459477814
11032,2016-11-10,53.31000137329102,54.77000045776367,53.11999893188477,54.63999938964844,4236900.0,-0.030021792916073653,1.0754734182803065,-2.462955113804929,50.0,48.254913886063065,0.44627285175385367,0.36382464027152395,1.55700673314103,6.723173594786061,22.238029683132677,1.8400001525878835,-0.17245910830154543,-0.3704986572265554,-1.9027548071017364,1.1617574926486256,-1.136626732164146,0.3956294177110351,-0.5829852569580183,20.809289341556823,-21.83540323401233,0.7661280749375918,11,1.009998321533196,1.009998321533196,2.464999198913567,5.354999542236321,6.509998321533196,3,0.10879758183548671,3.450962646042455,54.959999084472656,-1.466670057517304,55.61000061035156,1.3157844015146147,53.849998474121094,0.10879758183548671
11033,2016-11-11,53.5,53.709999084472656,52.72999954223633,53.27999877929688,3254500.0,0.0035640334236450855,2.0625014901175405,-0.1654146983659833,51.897431162293756,48.07517578591406,0.16200618274488932,0.11431721369378067,1.2852615462492736,6.4543596663747635,21.343987608479726,0.9799995422363281,-0.1686943381795203,-0.13899993896484375,-1.6418656112254695,1.363865733295782,-0.8904327750951566,0.6124328971654691,2.549999237060547,23.192787004290384,-21.897263966496677,0.7514328361303142,11,0.8199996948242188,0.8199996948242188,2.1650009155273438,5.165000915527344,6.630001068115227,4,0.10953272168881423,1.0754734182803065,53.31000137329102,3.450962646042455,54.959999084472656,-1.466670057517304,55.61000061035156,0.10953272168881423
11034,2016-11-14,54.47999954223633,54.5099983215332,52.97000122070313,53.2599983215332,2761800.0,0.01831774845301548,1.4062477648236782,5.5454293244557205,54.99040834108236,49.33536976698999,-0.8895966032290659,-0.8460529679452478,0.206782601683841,5.399644978202218,19.90025377481306,1.539997100830071,-0.04721359750505627,0.800999641418457,-0.748327832429176,2.35032711526609,0.026335904494636964,1.575663378342277,1.5035997009277366,52.71084821869707,6.633907643135522,0.7746637369238177,11,-0.15999984741210938,-0.15999984741210938,0.5475015640258789,3.490001678466797,5.729999542236328,0,0.10113807236651629,2.0625014901175405,53.5,1.0754734182803065,53.31000137329102,3.450962646042455,54.959999084472656,0.10113807236651629
11035,2016-11-15,54.93999862670898,55.209999084472656,54.65999984741211,54.65999984741211,2536200.0,0.008443448758035155,-2.92858310626703,0.229506966505735,56.00374885398004,51.4739234537094,-1.2401575443608905,-1.3326348976715678,-0.347413989229608,4.870679178694488,19.698263958885885,0.7299995422363281,-0.05739782295254514,1.2344987869262596,-0.3840571731336695,2.8530547469861887,0.4252208068962986,2.0437767669562206,0.978528622436535,89.11288275802634,45.3719522849855,0.8092779800299637,11,-0.6199989318847585,-0.6199989318847585,-0.007497787475578832,2.9000015258789134,5.270000457763679,1,0.07571896526021638,1.4062477648236782,54.47999954223633,2.0625014901175405,53.5,1.0754734182803065,53.31000137329102,0.07571896526021638
11036,2016-11-16,54.45000076293945,55.11000061035156,54.27999877929688,54.97999954223633,1485700.0,-0.008918781871452675,1.1012680232164924,-1.8928610354223914,56.91135169455932,53.50447864023121,-0.5667724841522954,-0.8118002530405306,0.059770779953396413,5.269479315274339,18.766399769146254,0.8300018310546804,-0.11852987859714403,0.6985008239746122,-0.9510507546526554,2.34805240260188,-0.1262749653390216,1.523276613288246,1.4047559320678786,69.35490073325263,22.092010639914292,0.8247757893136322,11,-0.13000106811523438,-0.13000106811523438,0.4650001525878906,3.3899993896484375,5.829998016357429,2,0.09201098716867562,-2.92858310626703,54.93999862670898,1.4062477648236782,54.47999954223633,2.0625014901175405,53.5,0.09201098716867562
11037,2016-11-17,54.22000122070313,54.45000076293945,53.9900016784668,54.06999969482422,1543600.0,-0.0042240503032805465,-1.9677594014569797,-0.28302239880233965,50.05258749741278,54.42344624210129,-0.11531592793533463,-0.5277363140207783,0.23320323585239322,5.4191108939442145,17.499146785223694,0.45999908447265625,-0.025893881096216376,0.4170011520385799,-1.2230252540559192,2.057027558133079,-0.4030120510086661,1.237014355085826,1.5722603312487777,60.08072393123113,15.930937391550032,0.8200132030472481,11,0.1699981689453054,0.09999847412108664,0.5974998474121023,3.5499992370605398,6.270000457763665,3,0.09793429433871359,1.1012680232164924,54.45000076293945,-2.92858310626703,54.93999862670898,1.4062477648236782,54.47999954223633,0.09793429433871359
11038,2016-11-18,54.22999954223633,54.349998474121094,53.61999893188477,54.09000015258789,3388500.0,0.00018440282751930326,2.842130624209411,0.9333197701032059,49.41426673654191,54.801544047249,0.14376748719711685,-0.49042086689347286,0.20459557358607583,5.326869141619426,15.892435158013459,0.729999542236321,0.17981811291079453,0.3809995651245117,-1.252400016343337,2.0143991465923605,-0.43570022560941624,1.1976993558584397,1.5010167695212715,56.24997871260643,16.587635660273534,0.8166997907339248,11,0.15999984741210938,0.09000015258789062,0.407501220703125,3.500001907348633,6.299999237060554,4,0.10307947998845535,-1.9677594014569797,54.22000122070313,1.1012680232164924,54.45000076293945,-2.92858310626703,54.93999862670898,0.10307947998845535
11039,2016-11-21,55.040000915527344,55.36999893188477,53.84000015258789,54.22999954223633,2810500.0,0.014936407525877993,1.0816346655386802,5.78574931880109,58.79181407307521,54.31568272111812,-0.5360518554457911,-1.212140101886817,-0.6485140054620473,4.37926139731254,14.989256199597717,1.529998779296882,0.413869804986291,1.0955009460449219,-0.5836022763126394,2.774604168402483,0.2559493348661448,1.935052557223699,0.6309950608398296,81.1429704938612,38.37961092269753,0.8395516111787804,11,-0.9900016784667969,-0.720001220703125,-0.6075000762939453,2.3999996185302734,5.909999847412109,0,0.09247819890845865,2.842130624209411,54.22999954223633,-1.9677594014569797,54.22000122070313,1.1012680232164924,54.45000076293945,0.09247819890845865
11040,2016-11-22,57.02000045776367,57.84000015258789,56.25,57.15999984741211,4060600.0,0.03597382829399165,1.1200002034505208,-0.17283845961843672,69.18063880231239,55.249138573473076,-2.5647167254413716,-3.0674531073735594,-2.631771828615726,2.2792766571398317,14.55883928363464,2.799999237060547,0.6971124509005833,2.896500396728513,0.7465700555379655,5.04643073791906,1.8215352261332356,3.97146556732379,-4.290000915527344,80.56873323160806,31.476021529758086,1.0749651705952739,11,-1.7350006103515625,-1.8050003051757812,-2.5874996185302734,0.4200000762939453,3.4500007629394602,1,0.05594525782355797,1.0816346655386802,55.040000915527344,2.842130624209411,54.22999954223633,-1.9677594014569797,54.22000122070313,0.05594525782355797
11041,2016-11-23,56.81999969482422,57.6500015258789,56.599998474121094,56.84000015258789,2796300.0,-0.0035075545656580998,-3.565201887433938,0.14286103542234332,68.98794278587853,57.35890999412625,-2.3167605967227445,-2.760085752872442,-2.439032546064368,2.3388681580150674,14.546880070079531,1.0500030517578054,0.8747460790412873,2.538499641418454,0.0884749318940905,4.988524350942818,1.313487286656276,3.7635119961806325,-3.9878001403808625,75.82938003051753,20.24141435443726,1.2250123547621805,11,-1.5349998474121094,-1.6049995422363281,-2.339998245239258,0.6200008392333984,3.8199996948242188,2,0.05966208039169052,1.1200002034505208,57.02000045776367,1.0816346655386802,55.040000915527344,2.842130624209411,54.22999954223633,0.05966208039169052
11042,2016-11-25,57.52000045776367,57.77000045776367,56.959999084472656,57.0,1217400.0,0.012319619266087711,-1.6999942779759294,-25.99942780850658,71.62996545260657,59.551413804161,-2.6337361688293726,-3.271846207088828,-3.1476593390188583,1.4953549574531024,14.25507934197548,0.9500007629394531,0.7812442938583857,3.012500381469728,0.2466723473771708,5.778328415562285,1.629586364423453,4.395414398516003,-4.587644891357428,92.4170710365126,28.69171484395718,1.3829140170462777,11,-2.114999771118164,-2.3050003051757812,-3.0725011825561523,-0.095001220703125,3.540000915527351,4,0.04798328059054602,-3.565201887433938,56.81999969482422,1.1200002034505208,57.02000045776367,1.0816346655386802,55.040000915527344,0.04798328059054602
11043,2016-11-28,57.36999893188477,57.849998474121094,57.099998474121094,57.25,2552700.0,-0.002607815102314559,-2.571411703799239,0.23076697355391457,67.15400113846064,60.90292411498081,-2.097633472285615,-3.028225767633451,-2.9953096293909596,1.511011194114083,15.033523802411633,0.75,0.7522438438702395,2.7044988632202234,-0.3370618614445462,5.746059587884993,1.183718500887835,4.225279225552612,-4.339490473754893,88.0299315922707,23.44889608221719,1.5207803623323857,11,-1.635000228881843,-2.1499996185302805,-3.0524988174438548,-0.07499885559082742,3.5600013732910085,0,0.05438387318581617,-1.6999942779759294,57.52000045776367,-3.565201887433938,56.81999969482422,1.1200002034505208,57.02000045776367,0.05438387318581617
11044,2016-11-29,57.6500015258789,57.79999923706055,57.25,57.36000061035156,2456500.0,0.00488064492255913,-1.1568507188056307,2.416695806974398,61.61731890178418,61.526654120292385,-2.1016991602238804,-3.2122294821957666,-3.267405325929481,1.0926165358618292,15.85403636877846,0.5499992370605469,0.9785458551987105,2.8190013885498004,-0.4959147760438469,6.133917553143448,1.1615433062529732,4.476459470846628,-4.426713467109373,87.50017881410442,24.72543138187482,1.6574580822968243,11,-1.9150028228759695,-2.430002212524407,-3.4375009536743093,-0.46000099182128196,3.049999237060554,1,0.04995658590095897,-2.571411703799239,57.36999893188477,-1.6999942779759294,57.52000045776367,-3.565201887433938,56.81999969482422,0.04995658590095897
11045,2016-11-30,56.88999938964844,57.75,56.81999969482422,57.22000122070313,2372900.0,-0.013183037573542777,-2.9574378287124214,-1.1379337560180471,60.85489560001039,61.9648256653425,-1.1577502464297282,-2.295856715802614,-2.4988155337366607,1.7146294271745006,15.803751851689885,0.9300003051757812,1.1751677498455635,1.8849992752075195,-1.480800695496555,5.250799245911594,0.2020992898554823,3.5678992605595568,-3.481642914264846,23.2000732421875,-37.24594750784587,1.6828999853520366,11,-1.1550006866455078,-1.6700000762939453,-2.6774988174438477,0.2550010681152344,2.8600006103515625,2,0.07136581854190993,-1.1568507188056307,57.6500015258789,-2.571411703799239,57.36999893188477,-1.6999942779759294,57.52000045776367,0.07136581854190993
11046,2016-12-01,57.1500015258789,57.20000076293945,56.08000183105469,56.61999893188477,2438700.0,0.004570260837052587,2.5555461365659307,-1.6060595551855699,75.59998799642551,64.80342572078837,-1.11135062590553,-2.341167035546448,-2.768953503788431,1.320581133280136,15.162491711617099,1.1199989318847656,1.2833271991499444,1.9325014114379826,-1.4102923098765103,5.2752951327524755,0.26110455078073613,3.603898272095229,-3.563979370545809,60.45207481131182,-4.800861898120317,1.6713968606572467,12,-1.4150028228759695,-1.930002212524407,-2.9375009536743093,-0.03499984741210227,2.859996795654304,3,0.058092731516741214,-2.9574378287124214,56.88999938964844,-1.1568507188056307,57.6500015258789,-2.571411703799239,57.36999893188477,0.058092731516741214
11047,2016-12-02,57.63000106811523,58.20000076293945,57.15999984741211,57.38999938964844,3420400.0,0.008398941897122647,-1.9714279486215334,0.4528311392933475,76.50833479016501,67.8138777267465,-1.18096431090283,-2.566852466010353,-3.24372642235182,0.7039739570534422,14.550177687384892,1.049999237060554,1.3686638138715779,2.1675008773803626,-1.1255470743079812,5.460548829068706,0.5209769015361942,3.814024853224531,-3.873419860030616,73.11320839593665,2.4350230865766918,1.6465239758441708,12,-1.6100006103515554,-2.2350006103515554,-3.4175004959106374,-0.5149993896484304,2.520000457763672,4,0.05222971136119825,2.5555461365659307,57.1500015258789,-2.9574378287124214,56.88999938964844,-1.1568507188056307,57.6500015258789,0.05222971136119825
11048,2016-12-05,57.540000915527344,57.709999084472656,57.09000015258789,57.6500015258789,2578100.0,-0.001561689240323072,4.391395209978106,-0.4583326710641181,72.17390583233612,69.3007768111088,-0.6392921937519063,-2.2014406833239235,-3.133318733519914,0.658490058712637,13.838748337986612,0.6199989318847656,1.4949724294006188,1.83100070953369,-1.2969309464884091,4.958932365555789,0.26703488152264043,3.3949665375447395,-3.516814534151443,68.86791604063015,-3.914351370250671,1.5639658280110496,12,-0.39999961853027344,-2.145000457763672,-3.327500343322754,-0.4249992370605469,4.029998779296875,0,0.061174841879674036,-1.9714279486215334,57.63000106811523,2.5555461365659307,57.1500015258789,-2.9574378287124214,56.88999938964844,0.061174841879674036
11049,2016-12-06,57.63000106811523,57.95000076293945,57.43000030517578,57.68999862670898,1394200.0,0.0015641319283259403,-1.2608760552635332,0.5454293244555769,70.59724197074216,69.45817716315655,-0.36125447784871056,-2.101476359865913,-3.191451104203523,0.43071663411750905,14.301716903591005,0.5200004577636719,1.7540036421752347,1.7320007324218665,-1.3797335616461979,4.843735026489931,0.17613358538783785,3.287867879455895,-3.3562058238455137,73.11320839593665,2.2976506921512794,1.5558671470340308,12,-0.48999977111815696,-2.2350006103515554,-3.5950002670288015,-0.5149993896484304,4.090000152587905,1,0.05726182849034056,4.391395209978106,57.540000915527344,-1.9714279486215334,57.63000106811523,2.5555461365659307,57.1500015258789,0.05726182849034056
11050,2016-12-07,58.66999816894531,58.68999862670898,57.540000915527344,57.540000915527344,2312900.0,0.018046105874627294,-1.0353991263309148,-18.834053916581894,79.80221780287646,70.65976327615633,-1.2768613052060473,-3.0572169973418184,-4.187805619605427,-0.7416065016183992,14.881166692692958,1.1499977111816335,2.0766871871247474,2.618997955322264,-0.7253319798619344,5.963327890506463,0.9468329877301684,4.29116292291436,-4.1606305935554175,99.23369799545479,27.067085327515628,1.6721649675920986,12,-1.2849979400634766,-3.029998779296875,-4.854996681213379,-1.5549964904785156,3.420001983642578,2,0.034600352093902886,-1.2608760552635332,57.63000106811523,4.391395209978106,57.540000915527344,-1.9714279486215334,57.63000106811523,0.034600352093902886
11051,2016-12-08,58.27999877929688,58.5,57.849998474121094,58.27000045776367,1524900.0,-0.006647339386740669,1.8888907726868138,0.008848093659491404,78.03863589901408,71.37183777020161,-0.7353070172923992,-2.5357477002839133,-3.7681117808540066,-0.4885023642834838,16.323905830893917,0.8199996948242188,2.2516249578235943,2.0629985809326215,-1.3814052446888638,5.507402406554107,0.34079666812187526,3.7852004937433676,-3.436180719801463,74.37498509882538,0.6515156763019121,1.7222019128107435,12,-0.8949985504150462,-2.6399993896484446,-4.4649972915649485,-1.1649971008300852,4.010002136230462,3,0.025223082558219145,-1.0353991263309148,58.66999816894531,-1.2608760552635332,57.63000106811523,4.391395209978106,57.540000915527344,0.025223082558219145
11052,2016-12-09,59.11000061035156,59.29999923706055,58.09000015258789,58.2400016784668,2790500.0,0.014241624029503797,-1.0683709966124242,87.01449828303622,80.27292566602148,72.8294960510417,-1.4707094394438514,-3.0661520798378064,-4.5404314017890925,-1.4192302333450968,18.005419825522477,1.2099990844726562,2.1580865301464343,2.6030004501342745,-0.7870909567556623,5.993091857024211,0.9079547466893061,4.298046153579243,-3.9584881054790557,91.40277351045503,14.830015562010573,1.6950457034449686,12,-1.4200000762939453,-3.1650009155273438,-5.294999122619629,-1.9949989318847656,3.1300010681152344,4,0.015225811231408315,1.8888907726868138,58.27999877929688,-1.0353991263309148,58.66999816894531,-1.2608760552635332,57.63000106811523,0.015225811231408315
11053,2016-12-12,59.36000061035156,59.61000061035156,58.790000915527344,59.06000137329102,1525300.0,0.004229402764651891,1.0500011920940324,0.3448271326156935,78.79996866865189,74.73867935847146,-1.5742960644409862,-3.008893308475564,-4.738971012523251,-1.7497258329638612,19.97507710385645,0.8199996948242188,2.0925530531819874,2.560000419616699,-0.7477576077401338,5.867758446973532,0.9061214059382792,4.213879433295119,-3.7936394322602496,88.53211169712007,12.019545569932077,1.6538790136784167,12,-1.5149993896484375,-3.260000228881836,-5.595000267028809,-2.2950000762939453,3.479999542236328,0,0.013308640623389323,-1.0683709966124242,59.11000061035156,1.8888907726868138,58.27999877929688,-1.0353991263309148,58.66999816894531,0.013308640623389323
11054,2016-12-13,59.9900016784668,60.04999923706055,59.38999938964844,59.45000076293945,1571800.0,0.010613225431897577,1.0000115597581698,1.8000076294139764,74.14631544211987,76.2155037853725,-2.0533980976358848,-3.378132111348627,-5.305583831171575,-2.4580149830138183,21.660753711808546,0.6899986267089844,1.9430805374595792,2.914501380920413,-0.49590684750613434,6.32490960934696,1.2092972667071393,4.619705495133687,-3.9384037685042514,97.60965742171886,20.71747535749867,1.7052041142132748,12,-1.9250011444091797,-3.6000022888183594,-6.250000953674316,-2.980001449584961,3.129997253417976,1,0.026337689150699894,1.0500011920940324,59.36000061035156,-1.0683709966124242,59.11000061035156,1.8888907726868138,58.27999877929688,0.026337689150699894
11055,2016-12-14,59.099998474121094,60.41999816894531,58.86999893188477,59.54999923706055,2040400.0,-0.014835858967231275,-2.40659230101743,-0.8333333333333334,66.6666294864446,75.22290839537465,-0.9129449589301544,-2.277248239717167,-4.33092376240328,-1.658018165173921,22.684538452623766,1.5499992370605398,1.8718222392050663,1.8164981842041001,-1.5527011864335591,5.185697554841759,0.1318984988852705,3.50109786952293,-2.4886243783648254,48.63813807127696,-27.21578242316064,1.6845996853188299,12,-0.3449993133544922,-2.5249996185302734,-5.359997749328613,-2.089998245239258,4.200000762939453,2,0.044331688904007294,1.0000115597581698,59.9900016784668,1.0500011920940324,59.36000061035156,-1.0683709966124242,59.11000061035156,0.044331688904007294
11056,2016-12-15,59.459999084472656,59.81000137329102,58.68999862670898,58.81999969482422,2161200.0,0.006091381043084043,-1.4888907726868061,-1.4222184546263723,64.9230400853553,73.93565342817355,-1.0178511377819817,-2.363864215524302,-4.603240246450291,-2.0888026435460105,24.049978443542184,1.1200027465820455,1.8850124967878727,1.9259988784790067,-1.2980250593315148,5.150022816289528,0.31398690957374953,3.538010847384264,-2.2392451370061437,58.79828747779533,-14.342502801604269,1.6120119689052599,12,-0.7049999237060547,-2.885000228881836,-5.1399993896484375,-2.4749984741210938,3.6399993896484375,3,0.04423143472267621,-2.40659230101743,59.099998474121094,1.0000115597581698,59.9900016784668,1.0500011920940324,59.36000061035156,0.04423143472267621
11057,2016-12-16,59.52999877929688,60.31000137329102,59.27999877929688,59.849998474121094,2295500.0,0.0011772569105623631,-1.5122023837215146,-0.4999999999999889,66.82240352900573,73.34104206113683,-0.8828323506072095,-2.124583674526228,-4.588092618120129,-2.2112161777103196,25.8639206157769,1.0300025939941406,1.9749619169069774,1.7304986953735408,-1.2061906864946081,4.66718807724169,0.26215400443946635,3.1988433863076153,-1.7973657563937593,48.554934962702575,-21.76466308351209,1.4683446909340758,12,-0.6049995422363352,-2.954999923706062,-5.209999084472663,-2.6349983215332102,3.0900001525878906,4,0.046363215065113206,-1.4888907726868061,59.459999084472656,-2.40659230101743,59.099998474121094,1.0000115597581698,59.9900016784668,0.046363215065113206
11058,2016-12-19,59.81999969482422,60.04999923706055,59.52000045776367,59.84000015258789,1079700.0,0.004871508843843575,1.4090928794985391,0.06250149011754186,66.87399293303005,72.92734772361327,-0.911229233508223,-2.081018070035938,-4.786853599908227,-2.5548718037227545,28.113586984858685,0.529998779296875,1.9479140924943437,1.740999603271483,-0.8030694942568033,4.285068700799769,0.4689650545073434,3.0130341520356225,-1.6573882485543479,65.31799809926608,-2.7115348952175538,1.2720345487641422,12,-0.8400001525878906,-3.2450008392333984,-5.5,-2.9949989318847656,2.7600021362304688,0,0.04045473079218298,-1.5122023837215146,59.52999877929688,-1.4888907726868061,59.459999084472656,-2.40659230101743,59.099998474121094,0.04045473079218298
11059,2016-12-20,60.13000106811523,60.25,59.31000137329102,59.31000137329102,1611700.0,0.0051822362900786345,-1.2926804305957666,-40.99904634751026,77.0902825488017,72.62602158427163,-0.9267720433815327,-2.097686916408925,-5.009158328167139,-2.9281276238583374,29.573602317492238,0.9399986267089773,1.88422097544764,1.7965009689330955,-0.4708438685853835,4.063845806451575,0.662828550173856,2.930173387692335,-1.6062077462172866,83.23715736622613,9.14303560941697,1.1336724187592402,12,-0.9950027465820241,-3.4350013732910085,-5.8100013732910085,-3.385000228881829,2.25,1,0.04506900110317269,1.4090928794985391,59.81999969482422,-1.5122023837215146,59.52999877929688,-1.4888907726868061,59.459999084472656,0.04506900110317269
11060,2016-12-21,60.209999084472656,60.709999084472656,59.58000183105469,59.6500015258789,1139000.0,0.0013304176773056842,-2.2285776566757494,0.6829241061044689,76.379275418367,72.44164819753307,-0.8552910878234385,-2.0305521055408278,-4.989050525995069,-3.0680442819253244,29.721928326485443,1.1299972534179688,1.9063306467730143,1.7169990539550781,-0.6093358759936649,4.043333983903821,0.5538315889807066,2.8801665189294496,-1.3828129870471386,75.24753036177304,-0.5485808259106761,1.1631674649743704,12,-0.8099994659423828,-3.0450000762939453,-5.8899993896484375,-4.689998626708984,2.020000457763672,2,0.04833084025345169,-1.2926804305957666,60.13000106811523,1.4090928794985391,59.81999969482422,-1.5122023837215146,59.52999877929688,0.04833084025345169
11061,2016-12-22,60.209999084472656,60.5,59.88999938964844,60.209999084472656,969400.0,0.0,1.1034437399700088,0.0,74.24808566140872,71.77222153035387,-0.6176862293828265,-1.858864981006377,-4.902999702893247,-3.116755573574764,29.878270057313326,0.6100006103515625,1.959072382769726,1.5474990844726548,-0.7595045915167233,3.854502760462033,0.39399724647796575,2.701000922467344,-1.0439066493786555,65.03497249683869,-10.641957321517836,1.1535018379946875,12,-0.5100002288818359,-3.0450000762939453,-5.8899993896484375,-4.879999160766602,2.2800025939941406,3,0.051320381989256036,-2.2285776566757494,60.209999084472656,-1.2926804305957666,60.13000106811523,1.4090928794985391,59.81999969482422,0.051320381989256036
11062,2016-12-23,60.27999877929688,60.31999969482422,59.88999938964844,60.209999084472656,690000.0,0.0011625925243083923,4.733279080413,100.0,75.84902156670256,71.44433851902618,-0.5635294771719046,-1.8039817533754956,-4.900802399111093,-3.228528457471377,29.97969604343693,0.43000030517578125,1.8499892525584016,1.479498863220222,-0.8695605622188225,3.8285582886592664,0.3049691505007033,2.6540285759397406,-0.8360031473147203,69.28564227345466,-6.952985313446035,1.1745297127195222,12,-0.5799999237060618,-3.114999771118171,-5.959999084472663,-4.984998703002937,2.8800010681152273,4,0.04678168135253413,1.1034437399700088,60.209999084472656,-2.2285776566757494,60.209999084472656,-1.2926804305957666,60.13000106811523,0.04678168135253413
11063,2016-12-27,60.4900016784668,60.72999954223633,60.22000122070313,60.25,884500.0,0.003483790700441025,-2.3999974568621356,3.428610354223085,76.3837412427455,71.69294138576235,-0.6664716396618573,-1.8638159643604837,-5.017593443095869,-3.4834992659463637,30.13998456594288,0.509998321533196,1.7908662870875958,1.5335016250610352,-0.8299144199030906,3.896917670025161,0.3517936025789723,2.715209647543098,-0.8181254250363494,83.09872019428109,6.197696023956965,1.1817080224820635,12,-0.7800025939941406,-3.31500244140625,-6.135002136230469,-5.250001907348633,2.7899971008300852,1,0.03521238542428762,4.733279080413,60.27999877929688,1.1034437399700088,60.209999084472656,-2.2285776566757494,60.209999084472656,0.03521238542428762
11064,2016-12-28,60.52999877929688,60.84000015258789,60.29999923706055,60.5099983215332,860000.0,0.0006612183785792425,-1.454557276991235,0.08333465787176131,71.04070328426027,72.17894958551965,-0.694889884314712,-1.767614615338566,-4.941037394497258,-3.571881659914574,30.334558553238335,0.5400009155273438,1.6239765818416174,1.4294988632202248,-0.9496422372849977,3.8086399637254473,0.23992831296761352,2.619069413472836,-0.6464978681052571,75.39668363099169,1.2660401892861302,1.1895705502526106,12,-0.7649993896484446,-3.1899986267089915,-6.174999237060554,-5.699998855590827,2.0699996948242116,2,0.03386755481744652,-2.3999974568621356,60.4900016784668,4.733279080413,60.27999877929688,1.1034437399700088,60.209999084472656,0.03386755481744652
11065,2016-12-29,60.95000076293945,61.02000045776367,60.47999954223633,60.56000137329102,940200.0,0.0069387409898020724,1.0377439972361375,19.4995231737482,79.99996571065101,73.85416354388583,-0.9218099502326922,-1.9687972430670797,-5.260736363155324,-4.038796857672693,31.04995879160598,0.5400009155273438,1.4831273474824442,1.646500778198245,-0.6290740611122274,3.9220756175087175,0.5087133585430124,2.7842881978534777,-0.8752000034685778,93.80534259662484,18.891588443937067,1.1377874196552349,12,-0.8000011444091797,-2.3999996185302734,-6.76500129699707,-6.534999847412109,2.279998779296875,3,0.023461858691973703,-1.454557276991235,60.52999877929688,-2.3999974568621356,60.4900016784668,4.733279080413,60.27999877929688,0.023461858691973703
11066,2016-12-30,60.47000122070313,61.09000015258789,60.33000183105469,60.93000030517578,1204500.0,-0.007875300020146692,-1.0540554473003207,-1.1794866778825495,66.5853486069864,73.82782410810592,-0.31678869684980526,-1.2936445173595175,-4.655574006665901,-3.6088183310021478,32.472256761719464,0.7599983215332031,1.3653196819030882,1.0005012512207117,-1.0905168164444774,3.0915193188859007,-0.045007782611882874,2.046010285053306,-0.20616052157370035,48.33345519164132,-23.482704358821564,1.0455090338325934,12,-0.270000457763679,-1.885000228881843,-5.220001220703132,-5.2550010681152415,2.930000305175767,4,0.02910531314708531,1.0377439972361375,60.95000076293945,-1.454557276991235,60.52999877929688,-2.3999974568621356,60.4900016784668,0.02910531314708531
11067,2017-01-03,60.63999938964844,60.95000076293945,60.27999877929688,60.599998474121094,1185400.0,0.002811281056946724,1.0302977759282164,-0.08695868508782248,65.92036590689118,73.72186554964604,-0.3495319555220391,-1.2928648479994322,-4.684892483596137,-3.827877812712998,33.293725009182985,0.670001983642571,1.362961013875605,1.0199995040893555,-0.9429200103816271,2.982919018560338,0.03853974685386419,2.0014592613248468,0.4500007629394531,48.27571087190014,-20.54090747767652,0.9814597572354925,1,-0.4399986267089844,-2.0549983978271484,-5.3899993896484375,-5.424999237060547,3.200000762939453,1,0.030507953618716055,-1.0540554473003207,60.47000122070313,1.0377439972361375,60.95000076293945,-1.454557276991235,60.52999877929688,0.030507953618716055
11068,2017-01-04,61.06000137329102,61.45000076293945,60.66999816894531,60.72999954223633,1257500.0,0.006926154153528596,-2.4666429310140208,8.249856952126823,64.041971625099,72.27205322479018,-0.642732239273208,-1.5132195659266543,-4.960302444055351,-4.291484106002727,34.359174712295925,0.8100013732910156,1.372361467239827,1.2640014648437585,-0.5383181081151918,3.066321037802709,0.3628416783642834,2.1651612513232337,-0.7800025939941406,66.66677534731659,1.4306381326930193,0.9011597864794756,1,-0.5450000762939524,-2.2950000762939524,-5.7500009536743235,-5.845001220703132,2.209999084472649,2,0.0343923751537889,1.0302977759282164,60.63999938964844,-1.0540554473003207,60.47000122070313,1.0377439972361375,60.95000076293945,0.0343923751537889
11069,2017-01-05,60.93000030517578,61.18999862670898,60.56999969482422,61.02000045776367,1488500.0,-0.002129070835103275,1.883739498407635,-0.2727262218523084,80.0,72.67435595608274,-0.43283453151187956,-1.1840200203348132,-4.67843596659759,-4.204210230578738,35.269110768758125,0.6199989318847585,1.3667969181568225,0.9690004348754897,-0.5855918406487319,2.5235927103997113,0.19170429711337533,1.746296572637604,-0.6500015258788991,55.55559178243846,-11.293457713503408,0.7772961377621121,1,-0.26000022888183594,-2.164999008178711,-5.45250129699707,-5.710000991821289,2.5,3,0.038568824263102375,-2.4666429310140208,61.06000137329102,1.0302977759282164,60.63999938964844,-1.0540554473003207,60.47000122070313,0.038568824263102375
11070,2017-01-06,60.70000076293945,61.09000015258789,60.56999969482422,60.81000137329102,888500.0,-0.0037748160361783523,-1.8107924201496999,1.2222269317171137,71.23289102906614,72.3393343302669,-0.14082829065053915,-0.8370563342357471,-4.306106170870095,-4.01312061436164,35.777599672464,0.5200004577636719,1.338517399596256,0.6375007629394531,-0.8245085126922334,2.0995100385711396,-0.09350387487639011,1.3685054007552964,-0.3966019439697206,35.897544578085025,-30.649229726882105,0.7310046378158419,1,-0.030000686645507812,-1.9349994659423828,-5.222501754760742,-5.480001449584961,2.329998016357429,4,0.03130144460132667,1.883739498407635,60.93000030517578,-2.4666429310140208,61.06000137329102,1.0302977759282164,60.63999938964844,0.03130144460132667
11071,2017-01-09,59.75,60.34000015258789,59.540000915527344,60.29999923706055,1253400.0,-0.015650753723210453,1.5396758118328076,4.999965321126047,52.89475057923111,69.78885977610341,0.823678161818826,0.24108018706834855,-3.2289720867990823,-3.1002847827092808,35.7378835573662,1.1599998474121094,1.1973241978260631,-0.38600006103515483,-1.5969403914705111,0.8249402694002015,-0.9914702262528365,0.21947010418252688,1.7000007629394531,10.994717342893379,-55.439092588048595,0.6054701652176793,1,0.7450008392333984,-0.9849987030029297,-4.272500991821289,-4.530000686645508,3.700000762939453,0,0.05824267016295104,-1.8107924201496999,60.70000076293945,1.883739498407635,60.93000030517578,-2.4666429310140208,61.06000137329102,0.05824267016295104
11072,2017-01-10,60.0099983215332,60.16999816894531,59.72999954223633,60.04999923706055,1561400.0,0.004351436343651871,2.142861035422343,0.07272903820944798,52.519875379825415,67.13731912466783,0.5826214337075015,0.05477278527398255,-3.334917647305801,-3.4011035961311435,35.23527868529474,0.4399986267089844,1.062798494611343,-0.171001625061038,-1.2843644845243674,0.9423612344022914,-0.7276830547927062,0.38567980467063023,1.4018024444580064,24.607195997563387,-40.23411189023259,0.5566814297316652,1,0.4850025177001953,-0.7399978637695312,-4.532499313354492,-4.789999008178711,2.5400009155273438,1,0.05649063987940939,1.5396758118328076,59.75,-1.8107924201496999,60.70000076293945,1.883739498407635,60.93000030517578,0.05649063987940939
11073,2017-01-11,60.1500015258789,60.4900016784668,59.43000030517578,59.86999893188477,2322600.0,0.0023329979713639926,1.2083295252703063,-6.999904634750742,50.27778395899627,64.8303280885274,0.4350694879541166,-0.02425447782382406,-3.355072861961233,-3.587754776514309,34.64783728409262,1.0600013732910156,0.9575941912120385,-0.07049846649170632,-1.115154641568921,0.9741577085855084,-0.5928265540303173,0.4518296210469046,1.224363243103035,40.909199281275434,-20.712670602299866,0.5223280875386079,1,0.28999900817871804,-0.8800010681152273,-4.442501068115227,-4.755001068115227,-1.670001983642571,2,0.061346609029118815,2.142861035422343,60.0099983215332,1.5396758118328076,59.75,-1.8107924201496999,60.70000076293945,0.061346609029118815
11074,2017-01-12,61.56999969482422,62.15999984741211,60.2599983215332,60.349998474121094,2478300.0,0.02360761650744725,-1.7142849357769168,4.357106851405515,63.76518156096717,63.02646318300696,-0.9184782199947961,-1.3911383730916995,-4.640442496681516,-5.049970367497409,34.25439073432289,2.0099983215332102,0.8704091101600042,1.2704998016357436,0.0716489240096152,2.469350679261872,0.6710743628226794,1.8699252404488078,-2.1399993896484375,78.38826917514494,17.72615278931349,0.5994254388130658,1,-0.7749996185302734,-1.7749996185302734,-5.302498817443848,-6.174999237060547,-2.6199989318847656,3,0.02761086196793272,1.2083295252703063,60.1500015258789,2.142861035422343,60.0099983215332,1.5396758118328076,59.75,0.02761086196793272
11075,2017-01-13,61.72000122070313,61.81000137329102,61.04999923706055,61.41999816894531,1197100.0,0.002436276216053468,2.1666534212826187,0.24590389473948102,64.83301531723421,62.83175948414561,-1.0591496646917093,-1.4069255756600398,-4.621315432304868,-5.24621650652653,34.45921080414299,0.7600021362304759,0.7637738899897712,1.289501190185554,0.0701220621691121,2.508880318201996,0.679811626177333,1.899190754193775,-2.290000915527351,83.88283148397365,22.791778684633485,0.6096895640082226,1,-0.9250011444091868,-1.8700008392334055,-5.452500343322761,-6.32500076293946,-2.5500030517578196,4,0.027705752602918743,-1.7142849357769168,61.56999969482422,1.2083295252703063,60.1500015258789,2.142861035422343,60.0099983215332,0.027705752602918743
11076,2017-01-17,62.09000015258789,62.41999816894531,61.68999862670898,62.06000137329102,1899300.0,0.005994797870493951,1.1159566116388047,0.09999491378869273,66.79035526204969,62.92842496805211,-1.3132922581766167,-1.6546222671452568,-4.797958003215996,-5.647046252622133,35.020697831572015,0.7299995422363352,0.7261041052110997,1.5280000686645536,0.1880134848579118,2.8679866524711954,0.8580067767612363,2.197993360567871,-2.605399856567381,88.96326915961777,27.714585066578792,0.6699932919033194,1,-1.1650009155273438,-1.9550018310546875,-5.577500343322754,-6.450000762939453,-3.029998779296868,1,0.015139291744224792,2.1666534212826187,61.72000122070313,-1.7142849357769168,61.56999969482422,1.2083295252703063,60.1500015258789,0.015139291744224792
11077,2017-01-18,62.290000915527344,62.38999938964844,61.9000015258789,62.04999923706055,1098900.0,0.0032211428965687183,1.2272699687020776,8.000381485251133,66.72861412359475,63.226940801218305,-1.402069085320015,-1.7257276801644679,-4.792811279006031,-5.881498617759078,35.31112142649228,0.48999786376953836,0.6121251836509103,1.590000724792482,0.13405040721998773,3.045951042364976,0.8620255660062313,2.3179758835787325,-2.6879847045898444,95.65226266569704,35.6321117065369,0.7279751587862489,1,-1.3650016784667969,-2.035001754760742,-5.777501106262207,-6.650001525878906,-3.1800003051757812,2,0.018622569118038834,1.1159566116388047,62.09000015258789,2.1666534212826187,61.72000122070313,-1.7142849357769168,61.56999969482422,0.018622569118038834
11078,2017-01-19,62.2400016784668,62.31000137329102,61.88999938964844,62.11000061035156,964700.0,-0.0008026848021458477,2.111120530100625,0.5416673289358659,65.86272618345777,61.65613259938027,-1.3042389012303772,-1.5653905084565594,-4.530147337420871,-5.872978369343187,35.61146828438996,0.42000198364258523,0.6159664656773458,1.4190013885498018,-0.1283829602455313,2.966385737345135,0.6453092141521353,2.1926935629474684,-2.5252661892089847,91.66682855583676,32.20406685994874,0.773692174397668,1,-1.31500244140625,-1.6850032806396484,-5.422501564025879,-6.295001983642578,-3.2700004577636648,3,0.004980680434348406,1.2272699687020776,62.290000915527344,1.1159566116388047,62.09000015258789,2.1666534212826187,61.72000122070313,0.004980680434348406
11079,2017-01-20,62.84000015258789,63.2599983215332,62.33000183105469,62.4900016784668,1212500.0,0.00964007805174405,-1.7761165136987862,2.6922738343261248,66.9658841400357,61.18202072282134,-1.7934075995536674,-2.0574388125179865,-4.9460993401038,-6.501009302103924,36.39473743264944,1.0199966430664062,0.6333184656260329,1.8834999084472628,0.13000308313520748,3.636996733759318,1.0067514957912351,2.7602483211032904,-3.017054156142578,80.99555009338245,24.80794611883249,0.8767484126560259,1,-1.4950008392333984,-1.8650016784667969,-5.867499351501465,-6.739999771118164,-3.490001678466797,4,-0.06938256842400736,2.111120530100625,62.2400016784668,1.2272699687020776,62.290000915527344,1.1159566116388047,62.09000015258789,-0.06938256842400736
11080,2017-01-23,63.11999893188477,63.27999877929688,62.61999893188477,62.81000137329102,1452200.0,0.004455741225604548,1.095246745382985,0.8857111716621253,74.67409905286085,63.60194833100241,-1.893110285657734,-2.2221820858849526,-5.091742208139095,-6.817915917291806,36.926807591239665,0.6599998474121094,0.6454846034913828,2.0179986953735423,0.054911682920646854,3.9810857078264377,1.036455189147098,2.9995422015999864,-3.0908297959341837,89.93711748066869,31.40289925398632,0.9815435062264469,1,-1.7649993896484446,-2.135000228881843,-5.892498970031745,-6.799999237060554,-3.629997253417976,0,-0.06606461089210924,-1.7761165136987862,62.84000015258789,2.111120530100625,62.2400016784668,1.2272699687020776,62.290000915527344,-0.06606461089210924
11081,2017-01-24,63.29999923706055,63.459999084472656,62.79999923706055,63.06999969482422,1331000.0,0.002851715909723218,1.4000027743291326,0.7419398503642449,74.7211832649689,66.06876031824058,-1.6948141957190543,-2.275483055351458,-5.111570157036105,-7.027924882748486,37.52348790818258,0.6599998474121094,0.6307011405122012,2.043498992919922,-0.1019124602796353,4.188910446119479,0.9707932663201433,3.1162047195197005,-3.0107637296422567,89.8089249354903,28.738752494525897,1.0727057265997793,1,-1.8549995422363281,-2.2250003814697266,-5.635000228881836,-6.795000076293945,-3.4699974060058594,1,-0.06524488337903844,1.095246745382985,63.11999893188477,-1.7761165136987862,62.84000015258789,2.111120530100625,62.2400016784668,-0.06524488337903844
11082,2017-01-25,63.099998474121094,63.5,62.72000122070313,63.290000915527344,1126200.0,-0.003159569752764879,1.5573704880305943,-0.8260992154976531,69.76741435228129,68.23427480638335,-1.1291436000596207,-1.9535417561898356,-4.697226161120575,-6.85924078392874,38.10187604178213,0.7799987792968679,0.673288583603167,1.702498245239255,-0.5411155990508405,3.9461120895293504,0.5806913230942072,2.8243051673843027,-2.493686608997365,75.15519414669282,14.1818726497008,1.1218069221450468,1,-1.2199993133544922,-1.7099990844726562,-5.434999465942383,-6.594999313354492,-3.55999755859375,2,-0.06402531217947616,1.4000027743291326,63.29999923706055,1.095246745382985,63.11999893188477,-1.7761165136987862,62.84000015258789,-0.06402531217947616
11083,2017-01-26,62.61999893188477,63.15999984741211,62.29999923706055,63.02999877929688,1283100.0,-0.007606965988013137,1.5671584005648558,2.1578662062319305,65.33574538584195,68.40878189803611,-0.29271058773809244,-1.3763526170154634,-4.010166890124253,-6.352832154133388,38.17393869288978,0.8600006103515625,0.8552111555482398,1.1159988403320398,-1.1483551251972344,3.380352805861314,-0.016178142432593745,2.2481758230966733,-1.6664444905758913,26.66662428116903,-33.54652001508238,1.132176982764636,1,-0.3449993133544993,-1.214998245239265,-4.869999885559089,-6.114999771118171,-3.329998016357429,3,-0.05605235358357685,1.5573704880305943,63.099998474121094,1.4000027743291326,63.29999923706055,1.095246745382985,63.11999893188477,-0.05605235358357685
11084,2017-01-27,62.58000183105469,62.97999954223633,62.34000015258789,62.9000015258789,1082500.0,-0.0006387272678428646,1.6666878596178911,0.7804873510173908,67.66919665424977,68.72391315770452,-0.10546928169318193,-1.2383928955495875,-3.790898855200311,-6.299483493741086,38.176480377784095,0.6399993896484375,1.0410459095378783,0.9735015869140611,-1.2908047549818775,3.2378079288099997,-0.15865158403390467,2.105654757862027,-1.320873922702873,23.333534664449907,-38.30485436627547,1.1321531709479675,1,0.014997482299804688,-1.1750011444091797,-4.802502632141113,-6.075002670288086,-3.490001678466797,4,-0.057686169778284224,1.5671584005648558,62.61999893188477,1.5573704880305943,63.099998474121094,1.4000027743291326,63.29999923706055,-0.057686169778284224
11085,2017-01-30,62.38000106811523,63.0,62.209999084472656,62.61000061035156,1547300.0,-0.003195921334093188,-1.7719159700983116,0.718749254941268,78.77465469446072,70.05550198352796,0.22126648817779682,-0.9757967072955722,-3.425084420385346,-6.086679623278819,37.975494836231995,0.7900009155273438,1.2447165312904076,0.702000808715816,-1.5653283485223142,2.9693299659539463,-0.4316637699032455,1.8356653873348776,-0.8519685087656299,13.178438991500666,-52.599574643501654,1.133664578619064,1,0.3149986267089915,-0.9150009155273366,-4.465002059936516,-5.875001907348626,-3.720001220703118,0,-0.04857330141250804,1.6666878596178911,62.58000183105469,1.5671584005648558,62.61999893188477,1.5573704880305943,63.099998474121094,-0.04857330141250804
11086,2017-01-31,62.22999954223633,62.9000015258789,61.90999984741211,62.43999862670898,2401100.0,-0.002404641284233122,-1.3294198957014849,0.9130413149121197,74.8879111705649,70.96209054430243,0.43942565942911926,-0.7243159786394457,-3.091797022279394,-5.915196641573516,37.81853766978453,0.9900016784667898,1.2701908409569214,0.4639993667602553,-1.7417001396938687,2.6696988732143794,-0.6388503864668067,1.5668491199873174,-0.4653308900086799,20.125765038662795,-48.75910269004933,1.1028497532270607,1,0.4650001525878906,-0.7649993896484375,-3.947500228881836,-5.579999923706055,-3.200000762939446,1,-0.044030176505302054,-1.7719159700983116,62.38000106811523,1.6666878596178911,62.58000183105469,1.5671584005648558,62.61999893188477,-0.044030176505302054
11087,2017-02-01,62.4900016784668,62.77999877929688,62.11000061035156,62.11000061035156,1768400.0,0.004178083531143129,-2.5262962405260625,-1.8095367847412056,75.54586425835343,72.0379947748464,0.23554745797897425,-0.8839340121278667,-3.154298374009592,-6.136818534788858,37.73533008208599,0.6699981689453196,1.2877882663863502,0.6315013885498075,-1.5300988456277764,2.7931016227273915,-0.44929872853898445,1.7123015056385995,-0.5800018310546875,46.400146484375,-24.948453066659226,1.0808001170887902,2,0.2149982452392578,-1.0250015258789062,-4.057502746582031,-5.840002059936523,-3.3000030517578196,2,-0.04256680710457894,-1.3294198957014849,62.22999954223633,-1.7719159700983116,62.38000106811523,1.6666878596178911,62.58000183105469,-0.04256680710457894
11088,2017-02-02,63.15999984741211,63.540000915527344,62.709999084472656,62.790000915527344,1028100.0,0.01072168588493061,-2.1320670519731966,0.9736786628519801,70.75719289928098,72.45925130365143,-0.32433194220328687,-1.4635773054882009,-3.6152606079586818,-6.7448305749087325,37.50637763339048,1.0499992370605469,1.2807378426126306,1.1964996337890597,-1.005425355020094,3.3984246225982204,0.09553713938448283,2.2974621281936365,-1.25,76.68706631250073,5.971626636344027,1.1009624944045797,2,-0.4349994659423828,-1.6749992370605469,-4.727500915527344,-6.510000228881836,-4.1100006103515625,3,-0.057314739401999715,-2.5262962405260625,62.4900016784668,-1.3294198957014849,62.22999954223633,-1.7719159700983116,62.38000106811523,-0.057314739401999715
11089,2017-02-03,63.27999877929688,64.04000091552734,63.09000015258789,63.4900016784668,1390000.0,0.0018999197621070163,-2.2203407364303493,-0.5675770416421612,70.52630839254486,71.99838567472743,-0.41946461053137796,-1.4740696219706138,-3.5466320989854765,-6.818122143900368,37.566132681756116,0.9500007629394531,1.2664631499057108,1.1989986419677834,-1.0214409370282809,3.4194382209638476,0.08877885246975126,2.3092184314658155,-1.1699981689453196,64.31916642638298,-4.535266952552277,1.1102197894980304,2,-0.30499839782715554,-1.5449981689453196,-4.8374996185302805,-6.619998931884773,-4.329998016357429,4,-0.06305306480307538,-2.1320670519731966,63.15999984741211,-2.5262962405260625,62.4900016784668,-1.3294198957014849,62.22999954223633,-0.06305306480307538
11090,2017-02-06,62.599998474121094,63.4900016784668,62.33000183105469,63.290000915527344,1382900.0,-0.010745896306784686,1.1284323401157703,3.285680550762132,56.204363979948205,69.94096130972513,0.2000544256712118,-0.6792535643244832,-2.7458479957151525,-6.0861124815345065,37.186967779926206,1.1599998474121094,1.2483698901931675,0.4239984512329116,-1.7085005559993647,2.556497458465195,-0.6422510523832301,1.4902479548490533,1.44000244140625,32.39428547890545,-32.51545914760886,1.0662495036161406,2,0.3750019073486328,-0.8649978637695312,-4.04749870300293,-5.884998321533203,-3.2399978637695312,0,-0.05607026209408361,-2.2203407364303493,63.27999877929688,-2.1320670519731966,63.15999984741211,-2.5262962405260625,62.4900016784668,-0.05607026209408361
11091,2017-02-07,63.22999954223633,63.47000122070313,62.72000122070313,62.88999938964844,1150800.0,0.010063915071430563,-1.2058937376933765,-0.49275210084033616,60.35241439402148,68.89485020325182,-0.49273685852615756,-1.091116336589586,-3.238806689199926,-6.660711163880251,38.43675240466814,0.8700027465820384,1.190025119297971,0.8799995422363267,-0.967946179813822,2.7279452642864825,-0.043973318788751214,1.8039724032614046,0.8100013732910156,58.03102356415213,-2.866485499875324,0.9239728610250769,2,-0.25499916076660156,-1.4949989318847656,-3.8799991607666016,-6.424999237060547,-4.399997711181641,1,-0.07227581413742623,1.1284323401157703,62.599998474121094,-2.2203407364303493,63.27999877929688,-2.1320670519731966,63.15999984741211,-0.07227581413742623
11092,2017-02-08,63.4000015258789,63.7599983215332,63.08000183105469,63.16999816894531,1209600.0,0.0026886285762031115,-2.3170881482722043,0.6764801579732538,62.44635070166683,68.57380634945457,-0.6880655854344937,-1.047849721170543,-3.2895319127800136,-6.778390179387202,39.842692627199646,0.6799964904785156,1.064280087084306,0.8805013656616154,-0.6600440178174622,2.421046749140686,0.11022867392208013,1.6507740574011507,0.6057994079589903,62.57311507006958,5.3377212990017995,0.7702726917395366,2,-0.4250011444091726,-1.6650009155273366,-4.007500648498528,-6.5600013732910085,-4.200000762939446,2,-0.068927486457524,-1.2058937376933765,63.22999954223633,1.1284323401157703,62.599998474121094,-2.2203407364303493,63.27999877929688,-0.068927486457524
11093,2017-02-09,63.84000015258789,64.23000335693361,63.4000015258789,63.4000015258789,1429900.0,0.006940041263711727,-2.772747370885074,1.9130095863602585,61.11111111111108,67.84513017799472,-1.0469005478206057,-1.2619284115108798,-3.5978459911790353,-7.156589251361524,41.144818891297035,0.8300018310547088,0.9290771739414367,1.1360000610351548,-0.05355733844432109,2.3255574605146307,0.5412213612954133,1.7307787607748963,-1.5099983215332031,79.47353204543843,24.20084959572658,0.5947786997397382,2,-0.769998550415032,-2.009998321533196,-4.4474992752075195,-7.0,-4.840000152587891,3,-0.07283836959217826,-2.3170881482722043,63.4000015258789,-1.2058937376933765,63.22999954223633,1.1284323401157703,62.599998474121094,-0.07283836959217826
11094,2017-02-10,63.27000045776367,63.790000915527344,63.11999893188477,63.70000076293945,1282800.0,-0.00892856662690833,1.196725617229884,-0.9772764710472086,51.56577763265819,64.82192161557221,-0.4120645383251542,-0.5881958990900671,-2.9090968457099393,-6.526359425397828,41.04533379543884,0.7200012207031179,0.8278713394000903,0.4810003280639634,-0.6058949815402954,1.5678956376682223,-0.062447326738166,1.0244479828660928,-0.9019985961914045,49.473572200114475,-1.3558693922526857,0.5434476548021279,2,-0.1999988555908132,-1.4399986267089773,-3.6299991607666016,-6.25,-6.180000305175781,4,-0.06669829603557875,-2.772747370885074,63.84000015258789,-2.3170881482722043,63.4000015258789,-1.2058937376933765,63.22999954223633,-0.06669829603557875
11095,2017-02-13,63.43000030517578,63.52999877929688,63.02000045776367,63.2400016784668,1337300.0,0.0025288422041171987,1.6154056829852201,-0.44185695782544665,51.36269450355759,62.20800865257141,-0.45534288550921076,-0.6466736587934108,-2.9215387849393792,-6.619956794428177,40.88292680669869,0.5099983215332102,0.7862913079453833,0.5555002212524442,-0.4427392216794388,1.5537396641843273,0.05638049978650628,1.0546199427183822,-1.02475841369629,47.01974039884934,1.0746363680742164,0.4991197214659408,2,-0.259998321533196,-1.5999984741210866,-3.7124996185302734,-6.409999847412109,-6.520000457763672,0,-0.07062903232984485,1.196725617229884,63.27000045776367,-2.772747370885074,63.84000015258789,-2.3170881482722043,63.4000015258789,-0.07062903232984485
11096,2017-02-14,63.02999877929688,63.43999862670898,62.91999816894531,63.25,1364400.0,-0.006306188301346438,-1.3636253294492673,-1.1579095307888077,49.29577789103332,59.29133238953583,0.0783073047185141,-0.18196864762184362,-2.383967007493254,-6.166062314455338,40.263725699230996,0.5200004577636648,0.727005234881986,0.10849876403809589,-0.8203204367534482,1.03731796482964,-0.3559108363576726,0.5729083644338644,-0.5882616585083085,8.39695990215822,-32.45482075564782,0.4644096003957712,2,0.2500038146972656,-1.1999969482421875,-3.3124980926513743,-6.00999832153321,-5.430000305175788,1,-0.05822621354945645,1.6154056829852201,63.43000030517578,1.196725617229884,63.27000045776367,-2.772747370885074,63.84000015258789,-0.05822621354945645
11097,2017-02-15,63.45000076293945,63.61999893188477,62.61000061035156,63.040000915527344,1888600.0,0.006663525174944507,1.6933425564704903,-1.8636253294493597,58.45215083503731,57.92410549350876,-0.2136675241106616,-0.5382045244962939,-2.674156066620654,-6.524232083012869,39.431682087464445,1.0099983215332102,0.6475129363754277,0.47050075531005575,-0.43690633222222885,1.3779078428423404,0.016797211543917,0.9242042990761945,-0.9724983174279771,51.85177336027119,8.825389262419925,0.4537035437661423,2,-0.1699981689453054,-1.6199989318847585,-3.8199996948242188,-6.430000305175781,-6.010002136230476,2,-0.07281322106119281,-1.3636253294492673,63.02999877929688,1.6154056829852201,63.43000030517578,1.196725617229884,63.27000045776367,-0.07281322106119281
11098,2017-02-16,62.54999923706055,63.86999893188477,61.86000061035156,63.22000122070313,3361300.0,-0.014184421041088302,1.040610119998521,-1.6341517877911207,49.7400125481547,55.6145170663543,0.6601249744944155,0.407083397634608,-1.6492218334779807,-5.5590204997951105,38.18473974672493,2.0099983215332102,0.5850187845539097,-0.44500064849853516,-1.3087622403209949,0.41876094332392455,-0.8768814444097686,-0.01311985258730175,1.680004119873061,34.328318552159736,-10.726869263322442,0.43188079591123113,2,0.49500274658203836,-0.7199974060058523,-2.6674985885620117,-5.529998779296875,-5.05999755859375,3,-0.05355713053528288,1.6933425564704903,63.45000076293945,-1.3636253294492673,63.02999877929688,1.6154056829852201,63.43000030517578,-0.05355713053528288
11099,2017-02-17,58.47999954223633,60.4900016784668,57.54999923706055,59.0,6122700.0,-0.06506794155822726,-1.4705891781254459,0.776117788393098,29.771791046548003,52.67756451819872,4.445089870817881,4.357084924313668,2.4980912405315294,-1.4418657948028368,37.12006440538991,5.0,0.39135412649459766,-4.297000312805174,-6.49530694974338,-2.0986936758669756,-5.396153631274274,-3.197846994336075,5.702603759765637,14.715195412705581,-32.952307166328595,1.099153318469101,2,2.4100017547607493,2.4100017547607493,1.3750009536743164,-1.4599990844726562,-0.8600006103515554,4,0.008891936761868724,1.040610119998521,62.54999923706055,1.6933425564704903,63.45000076293945,-1.3636253294492673,63.02999877929688,0.008891936761868724
11100,2017-02-21,58.95000076293945,59.04999923706055,58.11999893188477,58.47999954223633,4824700.0,0.008036956641281678,1.776127900885902,-0.9038477056816931,33.534153773560334,49.69775778259193,3.8027921547321597,3.750974281542881,2.0789315441792127,-1.861979239162011,35.98670129561455,0.9300003051757741,0.18825842466652887,-3.6184991836547837,-6.394844823456367,-0.8421535438532075,-5.006672003555572,-2.2303263637539956,4.9672983764648535,22.151923947487525,-27.8014869422857,1.3881728199007892,2,1.9400005340576243,1.9400005340576243,1.3449993133544922,-1.5750007629394531,-1.3800010681152344,1,-0.03155217279523603,-1.4705891781254459,58.47999954223633,1.040610119998521,62.54999923706055,1.6933425564704903,63.45000076293945,-0.03155217279523603
11101,2017-02-22,59.16999816894531,59.61000061035156,58.63999938964844,58.75,2504700.0,0.003731932199467769,-2.031256705528932,0.8936108044932147,33.266114689311806,46.45550933677471,3.2925674604965565,3.3789433559431856,1.9259530632507378,-2.0354126068001506,34.47480951422082,0.970001220703125,-0.037137294551193634,-3.1920017242431626,-6.330064467566544,-0.05393898091977434,-4.761033095904857,-1.6229703525814685,4.492608974365247,25.632895729591038,-23.746756919925485,1.569031371661694,2,1.720003128051765,1.720003128051765,1.1525020599365234,-1.7949981689453125,-2.05999755859375,2,-0.038195004080958994,1.776127900885902,58.95000076293945,-1.4705891781254459,58.47999954223633,1.040610119998521,62.54999923706055,-0.038195004080958994
11102,2017-02-23,59.06000137329102,59.56999969482422,58.95000076293945,59.349998474121094,1660200.0,-0.0018589960969783714,-1.4313763622627962,-0.6904722979109731,28.09830017753015,42.78741923304349,3.0421033000610507,3.342106591475414,2.076314863118988,-1.8702367518492125,33.026012398356606,0.6199989318847656,-0.16723111730017592,-3.0999986648559528,-6.543308056801074,0.3433107270891753,-4.821653360828513,-1.3783439688833923,4.358101453769535,23.892440018107827,-21.122847604511406,1.7216546959725627,2,1.6499977111816335,1.8299999237060547,1.4699974060058523,-1.5550022125244212,-1.8199996948242259,3,-0.024720671608893574,-2.031256705528932,59.16999816894531,1.776127900885902,58.95000076293945,-1.4705891781254459,58.47999954223633,-0.024720671608893574
11103,2017-02-24,59.11000061035156,59.68999862670898,59.0,59.2400016784668,1571800.0,0.0008465837436155699,-2.942823511460325,0.44828402678208434,27.55652444567805,40.119724434490145,2.515081988444493,3.1786345358987944,2.0600343844460554,-1.8693154804989334,32.19508019847537,0.6899986267089773,-0.38873765595982235,-2.874499511718753,-6.567813415677378,0.8188143922398652,-4.721156463698065,-1.0278425597394403,4.073378073108998,53.061227137785714,10.05451220860484,1.8466569519793103,2,1.5999984741210938,1.780000686645515,1.4799985885620117,-1.605001449584961,-2.220001220703125,4,-0.02825244402636884,-1.4313763622627962,59.06000137329102,-2.031256705528932,59.16999816894531,1.776127900885902,58.95000076293945,-0.02825244402636884
11104,2017-02-27,58.97000122070313,59.25,58.81999969482422,59.099998474121094,1095400.0,-0.0023684552225146094,1.0,0.99997065641592,29.257158551897277,37.66355377319455,2.2137847138178017,3.1982929493085592,2.2125110103705694,-1.676936320897191,31.361290702305066,0.43000030517578125,-0.6658568909766487,-2.833998870849605,-6.750863142665445,1.0828654009662344,-4.792431006757525,-0.8755667349416854,3.988042284901425,54.14028369690451,9.386704772454813,1.958432135907918,2,1.7399978637695241,1.9200000762939453,1.7699975967407156,-1.4650020599365305,-2.19000244140625,0,-0.025097498924872674,-2.942823511460325,59.11000061035156,-1.4313763622627962,59.06000137329102,-2.031256705528932,59.16999816894531,-0.025097498924872674
11105,2017-02-28,59.349998474121094,59.47999954223633,58.88000106811523,58.97999954223633,2239300.0,0.006443907843850516,-1.1052730205258692,-2.8462057632491726,27.176454062272825,35.205851125554496,1.3345145726509742,2.71906433550933,1.8783557011759768,-1.9868032712296184,30.621163592415947,0.5999984741211009,-0.9882517562580517,-2.3025014877319308,-6.35751717893541,1.7525142034715415,-4.33000933333367,-0.27499364213019106,3.3917232607417063,67.61900955854884,23.531012011237294,2.0275078456017375,2,1.3600006103515625,1.5400028228759837,1.8100004196166992,-1.4249992370605469,-2.579998016357422,1,-0.02914910845348495,1.0,58.97000122070313,-2.942823511460325,59.11000061035156,-1.4313763622627962,59.06000137329102,-0.02914910845348495
11106,2017-03-01,59.4900016784668,59.88999938964844,59.15999984741211,59.52999877929688,1484400.0,0.002358942004130782,-1.085710704573817,-0.10810058457828774,26.918529841345418,31.70211545958873,0.7147150907976112,2.4909759704011663,1.7751607808318326,-2.0565871298197536,30.206549806479693,0.7299995422363281,-1.243629536541036,-2.025498390197754,-6.182230073451535,2.1312332930560274,-4.1038642318246445,0.052867451429136736,3.04405115648391,62.61702567612855,20.005265728407608,2.078365841626889,3,1.2199974060058594,1.3999996185302805,1.679997444152832,-1.4850025177001953,-2.9000015258789062,2,-0.0322743642540112,-1.1052730205258692,59.349998474121094,1.0,58.97000122070313,-2.942823511460325,59.11000061035156,-0.0322743642540112
11107,2017-03-02,59.83000183105469,59.90999984741211,59.31999969482422,59.40999984741211,1869600.0,0.005715248663557437,1.0344902428918135,-10.500810681924696,26.04540720873038,29.06938153298602,-0.2154386194097384,2.046397427375723,1.474422006164815,-2.3262327130436873,29.761333307199177,0.5900001525878906,-1.5323799363237072,-1.5524982452392564,-5.747983483426012,2.642986992947506,-3.6502408643326376,0.5452443738541248,2.504688859980412,92.660733471689,52.45165425001373,2.0977426190933803,3,-0.8100013732910156,1.05999946594239,1.429997444152832,-1.7350025177001953,-3.420001983642578,3,-0.04546216174927997,-1.085710704573817,59.4900016784668,-1.1052730205258692,59.349998474121094,1.0,58.97000122070313,-0.04546216174927997
11108,2017-03-03,59.540000915527344,59.93999862670898,59.40999984741211,59.93999862670898,1472100.0,-0.004847081842755618,1.650009059957906,-0.9523710048046624,26.946851224451663,28.755499330530878,-0.44399856047340336,2.1621461249400795,1.791774921566045,-1.9663702599647053,28.622580884642566,0.5299987792968679,-1.8181458760279625,-1.6614992141723661,-5.846435506990929,2.5234370786461895,-3.7539673605816404,0.43096893223690813,2.6033021173487754,64.28588458486217,24.205703606555943,2.092468146409278,3,-0.5100021362304688,1.3500003814697337,2.094998359680176,-1.4250011444091797,-3.0400009155273438,4,-0.03862947937007388,1.0344902428918135,59.83000183105469,-1.085710704573817,59.4900016784668,-1.1052730205258692,59.349998474121094,-0.03862947937007388
11109,2017-03-06,59.290000915527344,59.58000183105469,59.02999877929688,59.2400016784668,1205700.0,-0.00419885784608387,-1.3404134438231379,-0.12499880790028546,24.6943812029632,27.773302378242306,-0.07489248120636205,2.2112719625576744,2.0567920387704675,-1.6517240551506518,27.162351063773503,0.5500030517578054,-2.2347380328113644,-1.7119993209838853,-5.859990702814542,2.435992060846772,-3.7859950118992174,0.3619963699314468,2.6695699655161533,38.67931997466527,-0.5014466115011658,2.073995690915329,3,-1.9073486328125e-06,1.6000003814697337,2.549999237060547,-1.1750011444091797,-2.6500015258789062,0,-0.04047902662876113,1.650009059957906,59.540000915527344,1.0344902428918135,59.83000183105469,-1.085710704573817,59.4900016784668,-0.04047902662876113
11110,2017-03-07,59.09000015258789,59.56000137329102,59.06000137329102,59.25,1430200.0,-0.003373262942336641,-3.545508141007039,-3.2000457770656903,25.313290396475026,26.889655234593775,0.16433746460109688,2.2501985091164585,2.2672165432612985,-1.3827935876928734,26.890046128475376,0.5,-2.575303789116049,-1.7365001678466783,-5.896810023094218,2.423809687400862,-3.816655095470452,0.34365475977709536,2.6931878626962913,6.593558610107852,-34.97415370997507,2.0801549276237705,3,0.28999900817871094,1.8000011444091868,2.9099998474121094,-0.9750003814697266,-2.0600013732910085,1,-0.03909293226139621,-1.3404134438231379,59.290000915527344,1.650009059957906,59.540000915527344,1.0344902428918135,59.83000183105469,-0.03909293226139621
11111,2017-03-08,58.65999984741211,58.9000015258789,58.0099983215332,58.849998474121094,2059800.0,-0.007277040177109395,5.137853018165807,1.1874925494122976,20.02501754570227,25.992623831057344,0.5748368898529819,2.4456617201413167,2.7028588638437157,-0.8936477951830284,26.889261859380564,1.0800018310546875,-2.3946954086850454,-1.9380004882812472,-6.044132407747966,2.168131431185472,-3.9910664480146067,0.11506547145211243,2.9538606167431283,33.67883021239769,-6.315873341194838,2.053065959733359,3,0.3149986267089844,2.230001449584968,3.4200000762939453,-0.4249992370605469,-2.520000457763672,2,-0.03221956008463611,-3.545508141007039,59.09000015258789,-1.3404134438231379,59.290000915527344,1.650009059957906,59.540000915527344,-0.03221956008463611
11112,2017-03-09,59.02999877929688,59.15999984741211,58.599998474121094,58.6500015258789,969600.0,0.006307516754981757,-1.3333227370261465,-2.0000000000000746,26.4074886747907,25.86495318984764,0.2236541522237161,1.8250585558897825,2.340661048777413,-1.2098925372837996,26.512010137632558,0.5600013732910156,-2.2701920347989883,-1.3495014190673729,-5.289554554592179,2.5905517164574334,-3.319527986829776,0.6205251486950303,2.42130723577457,52.849756294250064,11.636872777702088,1.9700265677624047,3,-0.055000305175788355,1.8600025177001953,3.0500011444091726,-0.4699993133544993,-2.4399986267089915,3,-0.041334892040769455,5.137853018165807,58.65999984741211,-3.545508141007039,59.09000015258789,-1.3404134438231379,59.290000915527344,-0.041334892040769455
11113,2017-03-10,59.18999862670898,59.43999862670898,58.97999954223633,59.36000061035156,1228900.0,0.0027104836645908126,1.7878899973413327,-0.4473768747364848,60.0,29.280824461859048,0.08514979822454194,1.3690208323331348,2.183712315625236,-1.3061995111214344,25.598325919006815,0.45999908447264914,-2.1501320375893798,-0.9570014953613324,-4.572692947682917,2.6586899569602522,-2.7648472215221247,0.8508442307994599,2.105255117242038,75.15908709881943,29.330600137943676,1.8078457261607912,3,-0.21500015258788352,1.7000026702881001,2.8950014114379954,-0.6299991607665945,-2.0,4,-0.04696737360697312,-1.3333227370261465,59.02999877929688,5.137853018165807,58.65999984741211,-3.545508141007039,59.09000015258789,-0.04696737360697312
11114,2017-03-13,59.04999923706055,59.25,58.61000061035156,59.15999984741211,2644400.0,-0.002365254145913376,3.4137749598800347,0.6470548636822349,51.55277442773506,31.98930450246597,0.2656234095498178,1.2402462927718574,2.32390949837999,-1.0922960438538212,25.20285981459961,0.6399993896484375,-1.9704311290700574,-0.8860008239746122,-4.215539326915668,2.443537678966443,-2.5507700754451363,0.7787684274959119,2.095444326614853,67.0967011547432,17.51843752048719,1.664769251470527,3,-0.07500076293945312,1.8400020599365305,3.0550012588500977,-0.4699993133544922,-1.7700004577636648,0,-0.043183730228740336,1.7878899973413327,59.18999862670898,-1.3333227370261465,59.02999877929688,5.137853018165807,58.65999984741211,-0.043183730228740336
11115,2017-03-14,58.95000076293945,59.209999084472656,58.77999877929688,59.06999969482422,1133000.0,-0.0016934542830330246,1.1500138283566788,1.0908933277847135,46.451648628860035,34.159651034412036,0.338513596403331,1.040766250595638,2.4094078618566073,-0.9298807008278587,24.95090078401272,0.43000030517577414,-1.7847482498668512,-0.7619993209838896,-3.679038687661979,2.1550400456942,-2.220519004322931,0.6965203623551517,2.0516250276713492,65.7344224336166,12.584958438204247,1.4585196833390446,3,0.024997711181640625,1.9400005340576243,3.4049997329711914,-0.12000083923339844,-1.4500007629394531,1,-0.03918577342484553,3.4137749598800347,59.04999923706055,1.7878899973413327,59.18999862670898,-1.3333227370261465,59.02999877929688,-0.03918577342484553
11116,2017-03-15,59.36000061035156,59.61000061035156,58.95000076293945,59.040000915527344,1284200.0,0.006955043971260899,-1.6399993896484375,-2.666687859617891,54.41175645609892,37.31146761745298,-0.10266221102538964,0.3601890308381641,2.0048473643481444,-1.2603947739125658,24.659704265088887,0.6599998474121094,-1.6035084459071456,-0.16849956512451314,-2.633396600486691,2.2963974702376646,-1.4009480828055985,1.0639489525565722,1.5035601181172282,75.24757710582173,17.637323007768117,1.2324485176810878,3,-0.38500213623046875,1.530000686645515,2.994999885559082,-0.4200000762939453,-2.0100021362304688,2,-0.03925205200635329,1.1500138283566788,58.95000076293945,3.4137749598800347,59.04999923706055,1.7878899973413327,59.18999862670898,-0.03925205200635329
11117,2017-03-16,58.83000183105469,59.27000045776367,58.56999969482422,59.20000076293945,1475100.0,-0.008928550772360544,1.7451100655980492,-1.1562477648236893,46.39176575382598,39.47201367627235,0.30236618499494483,0.554765612110792,2.5287586214821687,-0.6477563490524219,24.982508016211654,0.7900009155273438,-1.440815287274674,-0.46749839782714986,-2.115602329086485,1.1806055334321854,-1.291550363456814,0.35655356780251424,1.9010164377577752,25.000183398745552,-31.81463357213087,0.8240519656296672,3,-0.020002365112304688,2.05999946594239,3.524998664855957,1.2299995422363281,-0.8500022888183594,3,-0.04572501032944509,-1.6399993896484375,59.36000061035156,1.1500138283566788,58.95000076293945,3.4137749598800347,59.04999923706055,-0.04572501032944509
11118,2017-03-17,59.20000076293945,59.33000183105469,58.84000015258789,59.08000183105469,1714200.0,0.0062892898243878115,1.5789489534708627,-0.3243223737795511,52.798050140568385,42.59464355822848,-0.13514570785120839,-0.08334830761496193,2.1433060850196455,-0.9340412373332327,26.40035492727353,0.5,-1.2729381096974635,0.07000045776366903,-0.540745946311084,0.680746861838422,-0.23537274427371102,0.3753736598010491,1.4037767446029363,60.57697245350842,3.282409505154831,0.3053732020373774,3,-0.3900012969970703,1.6900005340576243,3.1549997329711914,0.8600006103515625,-1.6100006103515625,4,-0.044087847579648676,1.7451100655980492,58.83000183105469,-1.6399993896484375,59.36000061035156,1.1500138283566788,58.95000076293945,-0.044087847579648676
11119,2017-03-20,59.0,59.34000015258789,59.0,59.22000122070313,1246100.0,-0.0033783912223301904,-2.0908933277847135,-1.833359824522423,45.54709355034719,44.84284390865872,0.021671332516092434,0.1661243191898336,2.3294015613690675,-0.6477654523218916,25.52799165077958,0.3400001525878906,-1.1262883910634471,-0.15600032806396769,-0.6896436391857677,0.3776429830578323,-0.4228219836248641,0.11082132749692875,1.4816263767231135,41.346146792355945,-14.037578875545982,0.26682165556089893,3,-0.1900005340576172,1.7099990844726562,3.4500017166137766,1.1550025939941477,-1.5999984741211009,0,-0.030677989377813963,1.5789489534708627,59.20000076293945,1.7451100655980492,58.83000183105469,-1.6399993896484375,59.36000061035156,-0.030677989377813963
11120,2017-03-21,57.09000015258789,58.7400016784668,57.040000915527344,58.02999877929688,3438900.0,-0.032372878769696745,-2.269241349966438,4.27269732279085,28.947343764639683,45.834213488540655,1.8082982204706042,2.033912609244389,4.2104297672977395,1.3333289651694074,25.121148742848654,1.9599990844726562,-1.0227254935719543,-1.9730001449584975,-3.039783101461879,-0.9062171884551162,-2.5063916232101917,-1.4396086667068033,3.27436113854872,1.9454958364875092,-50.353584086499765,0.5333914782516921,3,1.2350006103515625,3.364999771118164,5.360001564025886,3.065002441406257,0.020000457763671875,1,0.0033280544088487574,-2.0908933277847135,59.0,1.5789489534708627,59.20000076293945,1.7451100655980492,58.83000183105469,0.0033280544088487574
11121,2017-03-22,56.90999984741211,57.59000015258789,56.540000915527344,57.22999954223633,1701900.0,-0.0031529217848078606,1.0192275244837325,0.3404257046040191,23.646177691996698,45.5274011571191,1.9153780038276977,2.145941835887612,4.389395528870139,1.5805861213379586,25.406895916180833,1.0499992370605469,-0.8822240244054811,-2.0400005340576186,-3.474478666597115,-0.6055224015181224,-2.7572396003273667,-1.3227614677878705,3.254899821187948,13.214251167910756,-32.57569908883437,0.717239066269749,3,1.1650009155273438,3.2950000762939453,5.5900020599365305,3.2450027465820384,0.6300010681152344,2,0.010367249238619092,-2.269241349966438,57.09000015258789,-2.0908933277847135,59.0,1.5789489534708627,59.20000076293945,0.010367249238619092
11122,2017-03-23,57.599998474121094,58.0,57.25,57.40999984741211,1797700.0,0.01212438285993711,-1.9411861503594054,-0.5937462747061488,33.66999885687419,42.60184547454958,1.1188622391979095,1.4134220985724042,3.6979770674612524,0.9730777745303882,25.508564385767908,1.0900001525878906,-0.7226578674353235,-1.2770017623901353,-2.8314879827316517,0.2774844579513811,-2.0542448725608935,-0.4997586522193771,2.2749092942331472,37.85706597929436,-5.3622206403815795,0.7772431101707593,3,0.4750022888183594,2.605001449584961,4.955003738403327,2.555004119873054,-0.7399978637695312,3,-0.004340277892755928,1.0192275244837325,56.90999984741211,-2.269241349966438,57.09000015258789,-2.0908933277847135,59.0,-0.004340277892755928
11123,2017-03-24,57.43999862670898,57.72999954223633,57.29999923706055,57.58000183105469,1420300.0,-0.0027777752022685176,-1.0476108300560394,-0.7368642961833048,34.188000190408914,40.67242611484667,1.122569255144235,1.519816465473447,3.85015518179641,1.1961547328148683,25.75195224472788,0.43000030517578125,-0.4778711179846269,-1.3535015106201271,-3.029918072026355,0.3229150507861007,-2.191709791323241,-0.5152932299170132,2.1681165934191142,32.142784157557685,-11.169496100462638,0.8382082807031151,3,0.6350021362304759,2.7650012969970774,5.115003585815444,2.7150039672851705,-0.5299987792968679,4,0.009401130369739441,-1.9411861503594054,57.599998474121094,1.0192275244837325,56.90999984741211,-2.269241349966438,57.09000015258789,0.009401130369739441
11124,2017-03-27,57.4900016784668,57.86999893188477,57.33000183105469,57.45000076293945,999000.0,0.0008705266879056595,-2.8571389645777074,-0.2857142857142712,35.96491815127624,39.50723383955958,0.9253163095259112,1.4263818455569037,3.746972380668474,1.2080841821350674,25.817413483626193,0.5399971008300852,-0.33450130917176324,-1.2294984817504897,-3.0010695943074026,0.5420726308064232,-2.115284038028946,-0.34371292547203325,1.872664397293235,43.181837885826155,-4.577858690729471,0.8857855562784576,3,0.5849990844726562,1.0249996185302734,4.947500228881843,3.1700000762939524,-0.6800003051757741,0,0.0017394063524363013,-1.0476108300560394,57.43999862670898,-1.9411861503594054,57.599998474121094,1.0192275244837325,56.90999984741211,0.0017394063524363013
11125,2017-03-28,57.61999893188477,57.83000183105469,57.2400016784668,57.36000061035156,1001700.0,0.0022612149873473264,-1.360018615864684,6.499809269502371,40.370351009059284,37.9470776787774,0.6557804203214346,1.2228269735056827,3.5593737687365135,1.156253561649578,26.184649965477973,0.5900001525878906,-0.4676451429311044,-1.0130012512206932,-2.8234641108511553,0.797461608409769,-1.9182326810359243,-0.1077698214054621,1.5168539310566445,73.97251326000101,23.42243421498597,0.9052314298152313,3,0.32000160217284446,0.6200008392333913,3.2700023651123047,3.0400028228759766,-0.37999725341797586,1,-0.003818073760569529,-2.8571389645777074,57.4900016784668,-1.0476108300560394,57.43999862670898,-1.9411861503594054,57.599998474121094,-0.003818073760569529
11126,2017-03-29,57.56999969482422,57.77000045776367,57.25,57.61000061035156,1006100.0,-0.0008677410272023289,1.8888865341414827,-0.15385066830992727,35.6299138688433,36.75131635822377,0.47513092897646203,1.1822224215400823,3.5380750401747605,1.2930654706623272,27.05247605353705,0.5200004577636719,-0.5651399998124802,-0.9670003890991197,-2.7897012759068502,0.8557004977086109,-1.8783508325029885,-0.055649945695250835,1.359105012324072,43.42088752139498,-6.555814788836933,0.9113504434038655,3,0.37000083923339844,0.6700000762939453,3.3200016021728587,3.260002136230476,-0.1699981689453196,2,-0.00799025685098298,-1.360018615864684,57.61999893188477,-2.8571389645777074,57.4900016784668,-1.0476108300560394,57.43999862670898,-0.00799025685098298
11127,2017-03-30,57.11000061035156,57.63000106811523,57.04999923706055,57.56000137329102,785300.0,-0.00799025685098298,-1.035081613941604,11.24976158687792,30.669139841441847,34.292548547209705,0.7436976123576358,1.5051683884385767,3.913513311057933,1.8407981411992793,28.04368126683796,0.5800018310546804,-0.6573739501284166,-1.290999412536621,-3.1133857388227,0.5313869137494578,-2.2021925756796605,-0.37980624939358165,1.6279757934670513,7.3172433684719165,-37.843424066663275,0.9111931631430396,3,0.8299999237060547,1.1299991607666016,3.780000686645515,3.7750015258789134,0.7399978637695312,3,0.00752933462756511,1.8888865341414827,57.56999969482422,-1.360018615864684,57.61999893188477,-2.8571389645777074,57.4900016784668,0.00752933462756511
11128,2017-03-31,57.2400016784668,57.88999938964844,56.97000122070313,57.1500015258789,1911300.0,0.0022763275560475638,-3.0888738185055864,-0.20000000000001264,33.147121002023226,32.914773819618155,0.34244421651815315,1.25854871303207,3.700330463787509,1.802093338503056,28.976347248319552,0.9199981689453054,-0.8239102945825465,-1.0459983825683565,-2.8559870960199873,0.7639903308832743,-1.950992739294172,-0.14100402584254113,1.3221366862885162,29.347934254390513,-12.499387251109933,0.9049943567258152,3,0.39999961853027344,0.9999980926513672,3.5599985122680664,3.6499996185302805,-0.07000350952148438,4,-0.006638732651508383,-1.035081613941604,57.11000061035156,1.8888865341414827,57.56999969482422,-1.360018615864684,57.61999893188477,-0.006638732651508383
11129,2017-04-03,56.88999938964844,57.54999923706055,56.70000076293945,57.27000045776367,2104700.0,-0.00611464497825176,-1.236843029880188,-4.222226931716701,31.672582163639774,33.21757808617372,0.4041699455609944,1.4962430521212582,3.9420261847149902,2.222484273917388,29.71439070292028,0.8499984741210938,-0.9390041103245181,-1.2760005950927749,-3.1235640386803496,0.5715628484947999,-2.1997823168865622,-0.3522188732989875,1.5103679791686346,15.966289577529805,-21.915173007128487,0.9237817217937879,4,0.3800010681152344,1.3500003814697266,3.910000801086426,4.00000190734864,0.6100006103515625,0,0.0003515636839206415,-3.0888738185055864,57.2400016784668,-1.035081613941604,57.11000061035156,1.8888865341414827,57.56999969482422,0.0003515636839206415
11130,2017-04-04,56.77999877929688,56.97000122070313,56.41999816894531,56.72000122070313,1299500.0,-0.0019335667346055407,1.5000000000000322,-0.15788786829292778,25.75186109912063,33.45154290918749,0.5202860807963035,1.5012823808475488,3.931182385109267,2.374846266263539,30.569832054053347,0.5500030517578196,-1.133240249804814,-1.270501136779778,-3.16311828520665,0.6221160116470941,-2.2168097109932106,-0.32419256256634554,1.4715392732570152,24.489817102286185,-8.30713764471147,0.9463085742134354,4,0.43000030517577414,1.3999996185302663,4.020001411437981,4.110002517700195,0.8600006103515554,1,0.0005284007509538391,-1.236843029880188,56.88999938964844,-3.0888738185055864,57.2400016784668,-1.035081613941604,57.11000061035156,0.0005284007509538391
11131,2017-04-05,56.77000045776367,57.36999893188477,56.59000015258789,56.77000045776367,1724700.0,-0.00017608879443753445,-3.3333192048489355,0.0,28.541648950839004,32.88172625296136,0.5680763573527798,1.4360539547088393,3.8119257297277045,2.437956562189534,30.419169157034798,0.7799987792968821,-1.2968545784747647,-1.1859994888305678,-3.138276553225161,0.7662775755640254,-2.1621380210278645,-0.2098609566332712,1.2983836064293683,23.809659739666593,-9.561537738801768,0.9761385321972962,4,0.3849983215332031,1.4099979400634766,4.029999732971191,4.1200008392334055,0.45000076293946023,2,0.008279042045328255,1.5000000000000322,56.77999877929688,-1.236843029880188,56.88999938964844,-3.0888738185055864,57.2400016784668,0.008279042045328255
11132,2017-04-06,56.59000015258789,56.75,56.38000106811523,56.6500015258789,1088200.0,-0.0031706940941403916,1.8461640036974005,-100.0,21.691971097672962,31.493278575990693,0.6590477447006933,1.5008314375847291,3.8643620899086883,2.6969071108647142,30.6750160691528,0.3899993896484446,-1.2028653642071632,-1.243999862670897,-3.218515634165101,0.7305159088233069,-2.2312577484179954,-0.25674197692379863,1.3135453220803797,13.90723959609678,-15.36073281318841,0.987257885747101,4,0.5450000762939453,1.5699996948242116,4.210000038146973,4.300001144409187,0.9000015258789062,3,0.014313507176302087,-3.3333192048489355,56.77000045776367,1.5000000000000322,56.77999877929688,-1.236843029880188,56.88999938964844,0.014313507176302087
11133,2017-04-07,56.40999984741211,56.93999862670898,56.4000015258789,56.7599983215332,2004300.0,-0.0031807793725115996,-1.9189417683931573,5.833174391252519,21.78649165046754,29.917897853678614,0.7572061129996115,1.5408844750809578,3.9275509259794177,2.952578748681937,31.206280023019218,0.5399971008300781,-1.0629475773909078,-1.2850002288818345,-3.2489655576332765,0.6789650998696075,-2.2669828932575555,-0.3030175645061135,1.3107202984697963,2.5640022431765117,-24.1361610408054,0.9819826643757225,4,0.7250003814697266,1.749999999999993,3.5450010299682617,4.480001449584968,0.7000007629394531,4,0.025527364485093962,1.8461640036974005,56.59000015258789,-3.3333192048489355,56.77000045776367,1.5000000000000322,56.77999877929688,0.025527364485093962
11134,2017-04-10,56.5,56.709999084472656,56.04999923706055,56.11000061035156,1535800.0,0.001595464506848776,-1.5882238544736489,-1.1142888283378747,39.35017951108545,29.804545465014854,0.5721764164558323,1.317603814629102,3.720666137855787,2.9238937071080073,31.58104480172445,0.6599998474121094,-1.031815502318537,-1.067500114440918,-2.9917709543760935,0.8567707254942576,-2.0296355344085057,-0.10536469447333019,1.0598338565499077,34.09097477097343,4.083556470678829,0.9621354199675881,4,0.4699993133544922,1.3299999237060547,3.4600000381469727,4.390001296997077,0.9099998474121094,0,0.01185837467159856,-1.9189417683931573,56.40999984741211,1.8461640036974005,56.59000015258789,-3.3333192048489355,56.77000045776367,0.01185837467159856
11135,2017-04-11,56.63999938964844,56.63999938964844,56.209999084472656,56.41999816894531,1276200.0,0.002477865303512239,2.9090719933416564,0.5641065769396298,45.054935841811655,30.851770128678005,0.3112793814825494,1.0494789463377288,3.4694466186452786,2.8393011274177766,31.976062334750566,0.43000030517578125,-0.9933853179719847,-0.8120006561279283,-2.662777505534912,1.0387761932790553,-1.73738908083142,0.11338776857556354,0.7084576201729575,44.696991590324295,12.046288917165178,0.9253884247034923,4,0.3299999237060547,1.1900005340576172,3.450000762939453,4.25000190734864,0.29999923706053977,1,0.015183626758808577,-1.5882238544736489,56.5,-1.9189417683931573,56.40999984741211,1.8461640036974005,56.59000015258789,0.015183626758808577
11136,2017-04-12,57.02999877929688,57.1500015258789,56.36000061035156,56.56000137329102,2011000.0,0.006885582518556976,1.2253456047883005,2.1363399916770702,38.27161269053893,31.69648933413324,-0.18257418317098484,0.5016936290285088,2.975301545633691,2.5153627447949347,32.64703602995689,0.7900009155273366,-0.9666793391744903,-0.30550117492675355,-1.9300953417579194,1.3190929919044123,-1.11779825834234,0.5067959084888329,0.1366741423379949,89.0906821011321,54.739867195170525,0.812297083415584,4,-0.05999946594238992,0.8000011444091726,3.105001449584954,3.8600025177001953,-1.25,2,0.01069613577780748,2.9090719933416564,56.63999938964844,-1.5882238544736489,56.5,-1.9189417683931573,56.40999984741211,0.01069613577780748
11137,2017-04-13,56.13999938964844,57.13000106811523,56.13999938964844,56.93999862670898,1213500.0,-0.015605811129204006,-1.4750065565171604,-1.7021354306167518,29.43039082541155,31.283519314509718,0.6206260826369601,1.243591377980536,3.7402841945161356,3.470590939723813,33.10115212147503,0.9900016784667898,-1.010927194991119,-1.0610004425048842,-2.608193797283846,0.48619291227407757,-1.8345971198943687,-0.2874037651153998,-0.09000015258789062,8.181815029182427,-25.35574888768792,0.773596677389482,4,0.6599998474121094,1.6900005340576172,3.7925004959106445,4.75000190734864,1.3500022888183594,3,0.019237653060143023,1.2253456047883005,57.02999877929688,2.9090719933416564,56.63999938964844,-1.5882238544736489,56.5,0.019237653060143023
11138,2017-04-17,56.59000015258789,56.63999938964844,56.18000030517578,56.27000045776367,1950100.0,0.008015688775059537,1.1904813805631245,-0.4000000000000036,37.35952046222171,31.91540134768549,0.07680290482010577,0.619808126525669,3.146318816510693,3.088938285575807,33.664934146657174,0.5,-1.021776875011625,-0.48049964904785014,-1.729271280771215,0.7682719826755147,-1.104885464909536,0.14388616681383581,-0.5184008789062489,49.09089017509456,16.080375900237556,0.6243858158616825,4,0.11999893188476562,1.239999771118164,3.3424997329711914,4.300001144409187,1.529998779296882,0,0.01590389686255822,-1.4750065565171604,56.13999938964844,1.2253456047883005,57.02999877929688,2.9090719933416564,56.63999938964844,0.01590389686255822
11139,2017-04-18,57.18999862670898,57.43999862670898,56.56000137329102,56.56000137329102,1157700.0,0.010602552968780099,-1.7936542537087676,1.9687432944710235,44.66500700465699,34.0168620038562,-0.5321239853891839,-0.12937701150409708,2.402491007419762,2.5485373532097455,33.83462943407902,0.8799972534179545,-0.9475835674886923,0.20999889373778302,-0.6526529539573289,1.072650741432895,-0.2213270301097765,0.6413248175853425,-1.0972313171386645,80.76921948313746,50.75322073858126,0.4313259238475571,4,-0.44499969482421164,0.6400012969970774,2.7425012588501048,3.7000026702881,1.19000244140625,1,-0.0013988113005488634,1.1904813805631245,56.59000015258789,-1.4750065565171604,56.13999938964844,1.2253456047883005,57.02999877929688,-0.0013988113005488634
11140,2017-04-19,57.27999877929688,57.40999984741211,56.91999816894531,57.15999984741211,1079400.0,0.0015737044019767943,1.5789489534708627,0.19047532546171705,46.43733492294697,36.005271556312636,-0.6076402979044175,-0.21545984913350225,2.1886636763700125,2.48764818772721,32.54462013654145,0.4900016784667969,-0.8969578425496252,0.29049911499024006,-0.5813885359867044,1.1623867659671845,-0.14544471049823215,0.7264429404787123,-1.133342217041026,87.69231220674601,56.91934806940297,0.4359438254884731,4,-0.5349998474121165,0.5500011444091726,2.6525011062622,3.6100025177001953,1.5500030517578054,2,0.002269571768255929,-1.7936542537087676,57.18999862670898,1.1904813805631245,56.59000015258789,-1.4750065565171604,56.13999938964844,0.002269571768255929
11141,2017-04-20,57.5,57.61999893188477,56.61000061035156,57.22000122070313,1418600.0,0.003840803515914759,2.8846340067783887,2.3333439298087484,55.09137340987954,39.71631625766892,-0.7970161367843218,-0.41001508464940173,1.8245287377079507,2.301526232912437,31.030178285012482,1.0099983215332102,-0.7971059231120776,0.4810003280639634,-0.4190322705857952,1.381032926713722,0.030984028739084124,0.9310166273888427,-1.3016097551660195,91.89196155402523,55.74980708552452,0.45001629932487985,4,-0.6650009155273438,0.3299999237060547,2.432499885559082,3.3900012969970774,1.4599990844726562,3,-0.009739154318104792,1.5789489534708627,57.27999877929688,-1.7936542537087676,57.18999862670898,1.1904813805631245,56.59000015258789,-0.009739154318104792
11142,2017-04-21,57.349998474121094,57.65999984741211,57.27000045776367,57.29999923706055,1159200.0,-0.002608722189198387,-6.091104560430033,0.17856948228883288,51.42852896443416,43.00987595922077,-0.5899066195904297,-0.29481875603244845,1.8202012792246052,2.473701705835424,29.983446154035626,0.3899993896484375,-0.6547010307439294,0.34349880218506,-0.5290840935796766,1.2160816979497966,-0.09279264569730827,0.7797902500674283,-1.0663117080640632,79.05395478551343,40.3152368314819,0.43629144788236807,4,-0.4949989318847656,0.345001220703125,2.5825014114379883,3.5400028228759837,0.5300025939941335,4,-0.027375758266718453,2.8846340067783887,57.5,1.5789489534708627,57.27999877929688,-1.7936542537087676,57.18999862670898,-0.027375758266718453
11143,2017-04-24,57.97999954223633,58.20000076293945,57.540000915527344,57.75,1281600.0,0.01098519764389394,-1.0307759121560158,4.600061036087586,63.19612434247285,45.65942538493048,-1.0882209478337543,-0.9299700790722838,1.025825323850455,1.8721582212034846,28.595268722739743,0.8500022888183594,-0.5209936624240044,0.9464998245239258,-0.011772186815960595,1.9047718358638122,0.4673638188539826,1.425635830193869,-1.586207729670889,86.58528642804635,43.108509971592774,0.47913600566994297,4,-0.8099994659423828,-0.2849998474121094,1.8700008392333984,2.9100017547607493,-0.329998016357429,0,-0.008451153287998614,-6.091104560430033,57.349998474121094,2.8846340067783887,57.5,1.5789489534708627,57.27999877929688,-0.008451153287998614
11144,2017-04-25,57.59000015258789,58.040000915527344,57.540000915527344,57.97000122070313,1412000.0,-0.006726446925277019,-1.0833353201567206,-1.6521818453220418,59.183689357340135,47.22928688665586,-0.5893181478339429,-0.560850006532128,1.2619045503516872,2.284165430857314,27.3343726866633,0.5,-0.33966745508860186,0.5515005111694364,-0.4177806805293969,1.5207817028682697,0.06685991532001623,1.0361411070188566,-1.0155874449850515,61.6351854206603,15.105793843074899,0.4846405958494178,4,-0.4200000762939453,0.10499954223632812,2.260000228881836,3.300001144409187,0.3699989318847656,1,0.00920296540879706,-1.0307759121560158,57.97999954223633,-6.091104560430033,57.349998474121094,2.8846340067783887,57.5,0.00920296540879706
11145,2017-04-26,57.4000015258789,57.63000106811523,57.06999969482422,57.56999969482422,1042600.0,-0.003299160031352333,2.8620662439821456,0.4473623450283695,56.862756505138925,49.294969532722526,-0.3131019652280074,-0.4091557263459791,1.2874436504829205,2.507425539700229,26.159304370103175,0.5600013732910085,-0.1389172270414889,0.37250175476073366,-0.5737124059853969,1.3187159155068642,-0.10060532561233515,0.8456088351338025,-0.6630300127423965,49.68558740334257,0.27064092050766675,0.47310708037306626,4,-0.23000144958495383,-0.00500106811522727,2.3599977493286204,3.4899997711181783,0.329998016357429,2,0.01707316230287015,-1.0833353201567206,57.59000015258789,-1.0307759121560158,57.97999954223633,-6.091104560430033,57.349998474121094,0.01707316230287015
11146,2017-04-27,57.11000061035156,57.56999969482422,57.0099983215332,57.52000045776367,723300.0,-0.005052280624009864,1.1960910444077102,2.411789785476966,55.5319188654605,52.19513931495018,-0.01180029645939129,-0.16378089313131738,1.4191196219134454,2.8251877805437786,24.947502294031192,0.5600013732910156,-0.06590092682284165,0.10550079345703267,-0.8069506349662703,1.0179522218803356,-0.35072492075461525,0.5617265076686806,-0.22672617223476266,8.403536441503821,-43.623218455855465,0.45622571421165076,4,0.07999992370605469,0.0149993896484375,2.2799997329711914,3.5250015258789134,0.3699989318847656,3,0.030117338510260216,2.8620662439821456,57.4000015258789,-1.0833353201567206,57.59000015258789,-1.0307759121560158,57.97999954223633,0.030117338510260216
11147,2017-04-28,57.540000915527344,57.72000122070313,56.849998474121094,57.0,1523800.0,0.00752933462756511,-1.0714253276537167,-1.3170758938955518,61.41415044393048,54.8678759795845,-0.24845351924254544,-0.5901734114540247,0.8189867055729465,2.418066845861702,23.590638244299292,0.8700027465820384,-0.0061825049014458955,0.5140010833740263,-0.4286806612075651,1.4566828279556177,0.04266021108323059,0.985341955664822,0.6599998474121094,51.11120530100736,-6.8759766883834175,0.4713408722907941,4,-0.15999984741210938,-0.41500091552734375,1.5999994277954102,2.845001220703132,0.029998779296875,4,0.024678452317544508,1.1960910444077102,57.11000061035156,2.8620662439821456,57.4000015258789,-1.0833353201567206,57.59000015258789,0.024678452317544508
11148,2017-05-01,56.86000061035156,57.63000106811523,56.86000061035156,57.63000106811523,746500.0,-0.011817870948143905,1.0000000000000184,-1.4259243560943087,53.24910244457328,55.82166436179741,0.5295632988117092,0.06313547499506456,1.3464591489181146,3.1186616746393128,22.587236328383852,0.7700004577636648,0.03053348883850049,-0.14699916839599325,-1.0868335379884897,0.7928352011965032,-0.6169163531922379,0.3229180164002514,1.313000106811522,0.8405139252192644,-57.683842644509255,0.46991718479624817,5,0.5450000762939453,0.2649993896484375,2.2799997329711914,3.5250015258789134,0.48999786376953125,0,0.017938804903529393,-1.0714253276537167,57.540000915527344,1.1960910444077102,57.11000061035156,2.8620662439821456,57.4000015258789,0.017938804903529393
11149,2017-05-02,56.90999984741211,57.1500015258789,56.68999862670898,57.02999877929688,1165400.0,0.0008793393690440521,1.5555402498597006,0.15584267603332236,52.477068073088184,56.49274582292423,0.48686883547654247,0.015506473873138304,1.2725765804704565,3.0883197381546807,21.388795797121436,0.4600028991699219,0.18755131337556463,-0.09799995422363139,-1.037352580740425,0.8413526722931621,-0.5676762674820282,0.37167635903476537,1.2365408248901346,21.359288023732937,-37.30663435348232,0.46967631325839687,5,0.49500083923339844,0.21500015258789062,2.2300004959106445,3.4750022888183665,-0.25,1,0.013003016700946946,1.0000000000000184,56.86000061035156,-1.0714253276537167,57.540000915527344,1.1960910444077102,57.11000061035156,0.013003016700946946
11150,2017-05-03,56.81000137329102,57.09000015258789,56.47999954223633,57.09000015258789,1383800.0,-0.0017571336213179078,3.35716621253406,2.3333439298087484,47.86824212682686,55.69017568036282,0.57349629169493,0.12423764322430486,1.3318854473734305,3.1909878030210805,20.00020092258692,0.6100006103515625,0.29419932450503694,-0.19949855804442507,-1.1374128004647872,0.7384156843759371,-0.6684556792546061,0.269458563165756,1.2782776171874914,26.613014868070522,-27.039286177431613,0.4689571212101826,5,0.5299987792968679,0.31499862670897727,1.484999656677239,3.575000762939453,-0.270000457763679,2,0.02024287420141313,1.5555402498597006,56.90999984741211,1.0000000000000184,56.86000061035156,-1.0714253276537167,57.540000915527344,0.02024287420141313
11151,2017-05-04,57.2400016784668,58.0,56.77999877929688,56.88000106811523,1541500.0,0.007569095137849091,-3.3571068514053795,-1.2857220708447445,61.70215010912471,56.83168914088399,0.11481024478168678,-0.2832693208689392,0.8582609855214827,2.772411799856684,18.665178397005306,1.220001220703118,0.34257636196780084,0.2070016860961914,-0.7291967689512191,1.143200141143602,-0.2610975414275174,0.6751009136199002,-0.7600021362304688,50.000125483424895,-9.015421395837286,0.4680992275237054,5,0.09999847412109375,-0.11500167846679688,0.8499984741210938,3.145000457763679,-0.3500022888183594,3,0.00856040966808469,3.35716621253406,56.81000137329102,1.5555402498597006,56.90999984741211,1.0000000000000184,56.86000061035156,0.00856040966808469
11152,2017-05-05,57.4000015258789,57.540000915527344,57.09000015258789,57.45000076293945,680100.0,0.002795245330544649,2.9130579005854744,-0.13888653414149965,59.18368935734023,56.38586303142481,-0.04174017906819216,-0.3999817486187851,0.659142826049667,2.6116298648572993,17.075797651325544,0.4500007629394531,0.3818926401525573,0.3265014648437443,-0.5990262089067997,1.2520291385942883,-0.13626237203152414,0.7892653017190128,-0.920001983642571,60.526428064116544,0.2449252909276609,0.4627638368752707,5,-0.1400012969970632,-0.27500152587889914,0.6899986267089915,2.9850006103515767,-0.43000030517576704,4,0.0013936936277145762,-3.3571068514053795,57.2400016784668,3.35716621253406,56.81000137329102,1.5555402498597006,56.90999984741211,0.0013936936277145762
11153,2017-05-08,57.849998474121094,58.22999954223633,57.40999984741211,57.45000076293945,1611300.0,0.007839667879439238,-2.416668653490054,-8.000076295108347,57.746480134463745,56.22617311777187,-0.5723005789479032,-0.7763711650371974,0.17283816328898638,2.1594678122408695,15.969896455664118,0.829998016357429,0.3745604843159356,0.7044984817504911,-0.22771952476855262,1.6367164882695349,0.2383894784909657,1.1706074850100165,-1.3395989227294933,78.28565325055804,19.744921365280874,0.4661090032595236,5,-0.4949989318847656,-0.7099990844726562,0.24000167846679688,2.535003662109382,-0.8599967956542969,0,-0.004840082742994856,2.9130579005854744,57.4000015258789,-3.3571068514053795,57.2400016784668,3.35716621253406,56.81000137329102,-0.004840082742994856
11154,2017-05-09,57.16999816894531,57.86000061035156,57.06000137329102,57.70000076293945,1198500.0,-0.011754543182571964,-1.1333421495674325,-1.3250140667766577,48.86597273237799,55.3376415874651,0.046776107138391865,-0.045958985782753814,0.8123937938454304,2.8232675431239613,14.303215677320969,0.7999992370605398,0.3792854468111244,-0.009001731872558594,-0.8903140904615228,0.8723106267164056,-0.4496579111670371,0.43165444742191994,-0.590814617919925,39.428492954799104,-14.787579148088447,0.44065617929448164,5,0.18500137329101562,-0.029998779296875,0.7700023651123047,3.2150039672851634,-0.20999908447265625,1,0.0031485098992631855,-2.416668653490054,57.849998474121094,2.9130579005854744,57.4000015258789,-3.3571068514053795,57.2400016784668,0.0031485098992631855
11155,2017-05-10,57.5,57.540000915527344,57.04999923706055,57.2599983215332,1106400.0,0.005772290390485768,2.0624769034534554,-0.4528311392933488,50.0,54.72298393574728,-0.2989913566723672,-0.32488528527069604,0.43269773523012844,2.493030424422571,12.541245957932107,0.4900016784667969,0.27997678612040744,0.2780000686645536,-0.5760822592790831,1.1320823966081903,-0.14904109530726828,0.7050412326363755,-0.8547838093261717,49.65523047336397,0.1964405864056573,0.4270411639718198,5,-0.14500045776367188,-0.3600006103515625,0.25500011444091797,2.885002136230476,-2.450000762939453,2,-0.01460869830587641,-1.1333421495674325,57.16999816894531,-2.416668653490054,57.849998474121094,2.9130579005854744,57.4000015258789,-0.01460869830587641
11156,2017-05-11,57.63999938964844,57.65999984741211,57.0,57.34000015258789,931900.0,0.0024347719938859758,2.882350301248752,1.2499880791544147,52.9293039830088,53.780223217867096,-0.39772973709627024,-0.4393684405944498,0.2390929235839323,2.34785926477619,11.605852789608637,0.6599998474121094,0.2247253839660459,0.3874994277954116,-0.48115628213031414,1.2561551377211373,-0.04682842716744773,0.8218272827582709,-0.9313918649121078,52.03249006782721,6.05632878833751,0.4343278549628624,5,-0.2849998474121094,-0.5,0.054999351501464844,2.6850013732910227,-2.8199996948242188,3,-0.019083943195159714,2.0624769034534554,57.5,-1.1333421495674325,57.16999816894531,-2.416668653490054,57.849998474121094,-0.019083943195159714
11157,2017-05-12,57.22000122070313,57.709999084472656,57.02999877929688,57.54999923706055,1312200.0,-0.007286574833321957,1.0923159988966464,-1.0999961852930094,41.983130003275534,52.52844850216734,-0.03117553453592592,0.06923924989335006,0.5885391293428839,2.7590731944921245,10.42011248262256,0.6800003051757741,0.18149668662574214,-0.08649883270263103,-0.780723348729893,0.607725683324631,-0.433611090716262,0.26061342531099996,-0.45053801526680104,17.886284762605364,-22.004926608044123,0.34711225801362927,5,0.13499832153319602,-0.0800018310546946,0.4474973678588796,3.104999542236328,-2.5500030517578196,4,-0.005767246137969195,2.882350301248752,57.63999938964844,2.0624769034534554,57.5,-1.1333421495674325,57.16999816894531,-0.005767246137969195
11158,2017-05-15,57.4900016784668,57.540000915527344,57.11999893188477,57.18999862670898,1499000.0,0.004718637749101973,1.1000019073413214,-0.909105621510439,48.91776428779031,52.13297030380091,-0.22619966266226754,-0.13689699709807002,0.2590185352889307,2.477138869909794,9.170293296055773,0.420001983642571,0.17244423808281795,0.13850154876708842,-0.47177053460868024,0.7487736321428571,-0.16663449292079235,0.4436375904549692,-0.6621170195584654,56.97689891946559,19.016742967689474,0.3051360416878842,5,-0.13500213623046875,-0.3500022888183594,0.15749835968017578,2.815000534057617,-3.390003204345703,0,-0.009045059011686063,1.0923159988966464,57.22000122070313,2.882350301248752,57.63999938964844,2.0624769034534554,57.5,-0.009045059011686063
11159,2017-05-16,57.11000061035156,57.86000061035156,57.06999969482422,57.54999923706055,1425700.0,-0.006609863576635844,-2.0384623849172874,-1.4666471695233874,46.98543593843192,52.03488072731258,0.2069142528166239,0.2496006845003862,0.5819161255031489,2.837925390528845,9.279414174016729,0.7900009155273438,0.08184074661203056,-0.23749961853027202,-0.8532527086647264,0.3782534716041823,-0.5453761635974956,0.0703769265369516,-0.22603135611011282,12.790759567786235,-22.707755337177208,0.30787654506722617,5,0.39499855041503906,0.029998779296875,0.5374994277954102,3.1950016021728516,-3.1599998474121094,1,-0.0021011894694852318,1.1000019073413214,57.4900016784668,1.0923159988966464,57.22000122070313,2.882350301248752,57.63999938964844,-0.0021011894694852318
11160,2017-05-17,57.40999984741211,57.52000045776367,56.68000030517578,57.11000061035156,1680100.0,0.005253007071517546,2.230766973553901,-0.6818185758997078,53.1120279407028,51.08042270859904,0.0010898350657484457,-0.042330118739037914,0.2335696866895347,2.518983676794555,9.154623555141647,0.8400001525878906,0.09584618813122603,0.05599956512450888,-0.5594978572965204,0.6714969875455381,-0.25174914608600574,0.3637482763350235,0.8199996948242188,61.86435198655158,21.990938569932084,0.30774871121051534,5,0.04500007629394531,-0.22500038146972656,-0.010000228881835938,2.730001449584968,-3.829998016357422,2,-0.00783836899730872,-2.0384623849172874,57.11000061035156,1.1000019073413214,57.4900016784668,1.0923159988966464,57.22000122070313,-0.00783836899730872
11161,2017-05-18,56.93999862670898,57.5,56.77000045776367,57.27999877929688,2581800.0,-0.008186748335696437,-1.1470685583174853,-1.133336724184018,43.82713287635418,49.37413865515614,0.4738955296504983,0.4042944848713077,0.6626277517351937,2.9671170788897214,8.646563538140995,0.7299995422363281,0.10322041838563933,-0.3860015869140696,-1.024070629891341,0.2520674560632017,-0.7050361084027017,-0.06696706542543751,1.2590009307861365,22.03375036368866,-15.739940788629958,0.31903452148863554,5,0.5150012969970774,0.24500083923340554,0.46000099182129617,3.2000026702881,-3.1499977111816335,3,-0.033192824644043495,2.230766973553901,57.40999984741211,-2.0384623849172874,57.11000061035156,1.1000019073413214,57.4900016784668,-0.033192824644043495
11162,2017-05-19,55.77999877929688,56.099998474121094,54.099998474121094,54.709999084472656,3140800.0,-0.020372319553727092,1.3391825389389336,-3.1470565135925472,39.88761636977729,47.389820459079864,1.542100021334349,1.5184972707743043,1.7554329883661453,4.097164063219402,9.017255284626174,2.8400001525878835,0.12183889467403475,-1.467501449584951,-2.4078459618694623,-0.5271569373004397,-1.9376737057272067,-0.9973291934426953,2.388620793151844,44.680833794952214,2.14300435426118,0.4701722561422558,5,0.20000076293944602,0.38500022888182883,1.6200008392333913,4.360002517700195,-2.899997711181655,4,-0.017210453665857273,-1.1470685583174853,56.93999862670898,2.230766973553901,57.40999984741211,-2.0384623849172874,57.11000061035156,-0.017210453665857273
11163,2017-05-22,57.4900016784668,57.90999984741211,55.72999954223633,55.77999877929688,3207800.0,0.03065620180337092,-1.408838288572145,1.5981340064314928,54.142870221819216,47.97614240235111,-0.25070271468160144,-0.2425319864306772,-0.008437608264443952,2.36349464949965,9.438169915493274,2.1800003051757812,0.0674691509342793,0.26700134277344034,-0.6168209627933976,1.1508236483402783,-0.17490981000997863,0.7089124955568593,0.5158730500488247,88.97642998531192,41.95199117766998,0.44191115278341986,5,-1.4850025177001953,-1.325002670288086,-0.1750020980834961,2.6499996185302805,-4.600002288818359,0,-0.04905206865870959,1.3391825389389336,55.77999877929688,-1.1470685583174853,56.93999862670898,2.230766973553901,57.40999984741211,-0.04905206865870959
11164,2017-05-23,58.11999893188477,58.349998474121094,57.25,57.58000183105469,2860100.0,0.010958379457726597,1.2000053405965447,0.3157872428708838,58.69852437556489,48.942645110747215,-0.817767824653636,-0.8756839736191893,-0.681579281968304,1.7126153780391675,9.72959354355742,1.0999984741210938,0.033627698987061194,0.8704986572265696,-0.08826112859314605,1.8292584430462853,0.3911187643167082,1.349878550136431,-4.020000457763679,94.58824606502773,43.12374353943383,0.47937989290985916,5,-1.895000457763679,-1.895000457763679,-0.8499994277954173,2.0200023651123047,-6.129997253417976,1,-0.06916724934002527,-1.408838288572145,57.4900016784668,1.3391825389389336,55.77999877929688,-1.1470685583174853,56.93999862670898,-0.06916724934002527
11165,2017-05-24,58.38000106811523,58.43000030517578,57.93000030517578,58.15999984741211,2204000.0,0.004473539934767956,2.125002980235081,0.40741185529502166,57.74456042873875,49.47767360471721,-1.0502605865205936,-1.1157053699167108,-0.9793703925105675,1.4263248909963906,9.391536799900798,0.5,-0.019997638226080028,1.081500816345205,-0.0017358555684339194,2.1647374882588437,0.5398824803883855,1.6231191523020243,-4.195002593994133,98.84528369706543,45.24594794741556,0.541618335956821,5,-2.1150016784667898,-2.1150016784667898,-1.0925016403198171,1.7600002288818501,-6.229999542236328,2,-0.07588215526078945,1.2000053405965447,58.11999893188477,-1.408838288572145,57.4900016784668,1.3391825389389336,55.77999877929688,-0.07588215526078945
11166,2017-05-25,58.83000183105469,58.86000061035156,57.6500015258789,58.45000076293945,1858600.0,0.007708132146390767,4.50001300469039,1.72726799833547,59.34640535912508,51.40692642203383,-1.468093449611878,-1.5075329952603695,-1.4759277511009827,0.9600498492762028,9.104513364749208,1.2099990844726634,0.03775664423982761,1.4455015182495146,0.1693475283973669,2.7216555081016622,0.8074245233234407,2.0835785131755884,-4.475203283691407,99.36977382702119,44.71974290206035,0.6380769949260754,5,-2.3500022888183594,-2.3500022888183594,-1.5425024032592773,1.30999946594239,-6.64000320434571,3,-0.08924018080224971,2.125002980235081,58.38000106811523,1.2000053405965447,58.11999893188477,-1.408838288572145,57.4900016784668,-0.08924018080224971
11167,2017-05-26,58.959999084472656,59.13999938964844,58.61000061035156,58.91999816894531,1509200.0,0.002209710171202861,1.6499837875984664,0.10526527129448376,57.57162573717838,52.368466583076945,-1.4810656013171055,-1.6081433186375307,-1.634844858046037,0.8116546390257895,8.686760266498444,0.529998779296875,0.07299705750814667,1.5044988632202134,0.046822342920108895,2.962175383520318,0.7756606030701576,2.2333371233702692,-4.334888413330077,94.72139843899448,41.28230454613981,0.7288382601500528,5,-2.3400001525878906,-2.3400001525878906,-1.6274995803833008,1.1800022125244212,-6.959999084472656,4,-0.0876865374698903,4.50001300469039,58.83000183105469,2.125002980235081,58.38000106811523,1.2000053405965447,58.11999893188477,-0.0876865374698903
11168,2017-05-30,57.88000106811523,58.77999877929688,57.63999938964844,58.65999984741211,1510300.0,-0.018317470032692906,1.2353002775014226,-19.499523173755662,54.59251579052816,53.213697677754304,-0.3798764552350633,-0.47201162754556236,-0.6088406276286165,1.8600815489444145,8.104399933531123,1.3199996948242188,0.055688649302418014,0.37350082397460227,-1.0677311136344017,1.8147327615836062,-0.3471151448298997,1.0941167927791042,-2.8936992994921766,33.33340061196607,-20.97418493581901,0.7206159688045032,5,-1.2600021362304616,-1.2600021362304616,-0.6050014495849538,2.26000022888185,-6.200000762939446,1,-0.08638562383777126,1.6499837875984664,58.959999084472656,4.50001300469039,58.83000183105469,2.125002980235081,58.38000106811523,-0.08638562383777126
11169,2017-05-31,57.6500015258789,57.95000076293945,57.29999923706055,57.95000076293945,3337200.0,-0.0039737307876973604,3.333354526149816,0.3846150084119153,50.98297234518469,52.977135944918956,-0.07288723528616714,-0.19365950507609142,-0.43017311219350773,2.058927778904767,7.369088733216833,0.6500015258789062,0.13153849789242145,0.10650119781493572,-1.3079996355298178,1.5210020311596892,-0.6007492188574375,0.8137516144873089,-2.3314039475738184,19.02186194528774,-34.392288404313675,0.7072504166723754,5,-1.0300025939941335,-1.0300025939941335,-0.2175016403198171,2.4899997711181783,-6.069999694824212,2,-0.08256725082814975,1.2353002775014226,57.88000106811523,1.6499837875984664,58.959999084472656,4.50001300469039,58.83000183105469,-0.08256725082814975
11170,2017-06-01,57.959999084472656,57.959999084472656,57.56999969482422,57.75,1820600.0,0.005377234178469248,2.714296094459582,-0.6999987284309944,52.051281298875836,53.89093021408802,-0.3315263736013989,-0.4354082965425903,-0.7273844296869498,1.722935691033058,6.313277643103082,0.3899993896484375,0.15768504925741667,0.3589988708496108,-1.023080847045648,1.7410785887448696,-0.3320409880980151,1.0500387297972367,-2.3356893612601084,35.869553949973564,-16.987398354694463,0.6910398589476279,6,-1.3400001525878906,-1.3400001525878906,-0.5274991989135742,2.180002212524421,-7.0,3,-0.10300202726547669,3.333354526149816,57.6500015258789,1.2353002775014226,57.88000106811523,1.6499837875984664,58.959999084472656,-0.10300202726547669
11171,2017-06-02,57.72999954223633,58.33000183105469,57.63999938964844,58.15999984741211,2040500.0,-0.003968246133011832,-1.2623008229732096,-2.0476294277929155,53.35084452219763,55.38684445324584,0.02494254761948156,-0.17583214271496672,-0.4812048008968617,1.940508169746579,6.600650721048537,0.69000244140625,0.22287383616638579,0.10449943542480611,-1.267974445872504,1.4769733167221162,-0.5817375052238489,0.7907363760734611,-1.8244346457089122,23.36957986503436,-32.51010129017776,0.6862369406486545,6,-0.2950000762939453,-1.1100006103515625,-0.44749927520751953,2.229999542236328,-6.619998931884766,4,-0.09665681726318043,2.714296094459582,57.959999084472656,3.333354526149816,57.6500015258789,1.2353002775014226,57.88000106811523,-0.09665681726318043
11172,2017-06-05,57.47999954223633,57.79999923706055,57.18000030517578,57.52999877929688,1975800.0,-0.004330504105012123,1.1016907509779201,0.11627721296642947,49.934109742711364,54.91920440001164,0.6050776574255607,0.08481701304675937,-0.23984025913738094,2.172349774549005,7.058903070296384,0.6199989318847656,0.22691618740982022,-0.14950046539306783,-1.519671599972419,1.2206706691862834,-0.8345860326827435,0.5355851018966078,-1.3156798862592325,18.74997019764911,-35.46286352937602,0.6850855672896753,6,0.6800003051757812,-0.8600006103515625,-0.32249927520751953,2.479999542236328,-6.090000152587891,0,-0.09203202779499431,-1.2623008229732096,57.72999954223633,2.714296094459582,57.959999084472656,3.333354526149816,57.6500015258789,-0.09203202779499431
11173,2017-06-06,57.56999969482422,57.65999984741211,57.31000137329102,57.45000076293945,1917900.0,0.0015657646712707862,1.3333290947699894,-2.4000152590215555,53.150680636480025,54.3027773178911,0.5896238323261116,-0.02870733193574182,-0.3324500423149317,2.062294773660412,6.8146489437056275,0.34999847412108664,0.32927764030550577,-0.04550037384033345,-1.4119019641375417,1.3209012164568747,-0.728701168988934,0.6377004213082671,-1.1676256601534192,33.912945406778874,-24.484491633280804,0.6832007951486031,6,0.5900001525878906,-0.9500007629394531,-0.31749916076660156,2.3899993896484375,-6.220001220703125,1,-0.09675177565312698,1.1016907509779201,57.47999954223633,-1.2623008229732096,57.72999954223633,2.714296094459582,57.959999084472656,-0.09675177565312698
11174,2017-06-07,57.349998474121094,57.7400016784668,57.31999969482422,57.45000076293945,1388100.0,-0.0038214559991200936,-4.250029802350809,-0.8333598245223639,49.584477875012084,53.396101478588136,0.7698746094046953,0.2165743673985503,-0.11928068497423538,2.2380849269670264,7.053094774737817,0.4200019836425781,0.558805334077789,-0.27450160980224325,-1.630882425130146,1.0818792055256594,-0.952692017466191,0.40368879786170453,-0.7286144110520851,14.782429859420299,-41.39289049335464,0.678190407663951,6,0.8100013732910156,-0.7299995422363281,-0.08499813079833984,2.6100006103515625,-5.619998931884766,2,-0.09886657924679587,1.3333290947699894,57.56999969482422,1.1016907509779201,57.47999954223633,-1.2623008229732096,57.72999954223633,-0.09886657924679587
11175,2017-06-08,56.65999984741211,57.47999954223633,56.599998474121094,57.349998474121094,1236800.0,-0.012031362599256967,-1.1728384596184367,6.899828342551974,48.1182864614044,52.148532712174735,1.3301081698783435,0.8858327412524574,0.5515365346237218,2.877016241765695,7.563644135257951,0.8800010681152344,0.5523036946927746,-0.9225002288818374,-2.3454980115051285,0.5004975537414538,-1.6339991201934794,-0.21100133757019535,2.479999542236328,3.46828074353377,-54.6700449851469,0.7114988913116446,6,1.2099990844726562,-0.04000091552734375,0.6050004959106445,3.299999237060547,-4.869998931884766,3,-0.0896575720091437,-4.250029802350809,57.349998474121094,1.3333290947699894,57.56999969482422,1.1016907509779201,57.47999954223633,-0.0896575720091437
11176,2017-06-09,56.540000915527344,56.790000915527344,56.4000015258789,56.709999084472656,1303000.0,-0.002117877377478483,1.3636195496370709,0.2463746482455122,55.93752235176305,51.96696566935081,1.2193357520506964,0.9688717308593127,0.6521760537216039,2.9388238003960936,7.993626641525465,0.3899993896484446,0.4464048643793461,-0.9874992370605469,-2.4842593360691723,0.5092608619480785,-1.7358792865648596,-0.23911918755623418,2.549198455810547,9.999972752118298,-47.781769970767755,0.7483800495043121,6,1.0499992370605469,0.07999801635742188,0.6924991607666016,1.7299995422363281,-5.549999237060547,4,-0.09869122286346255,-1.1728384596184367,56.65999984741211,-4.250029802350809,57.349998474121094,1.3333290947699894,57.56999969482422,-0.09869122286346255
11177,2017-06-12,56.88999938964844,57.099998474121094,56.38999938964844,56.4900016784668,1305100.0,0.006190280658891378,-1.366654586838073,-2.3529530562786105,44.047583906485244,50.795306571123824,0.6088565405627975,0.6249228458132734,0.3013154446989006,2.528884964832379,8.237405931394948,0.7099990844726562,0.33050106179299377,-0.6210006713867173,-2.1391566054509425,0.8971552626775079,-1.38007863841883,0.13807729564539528,2.091632067871096,37.03697424377287,-16.10490715811258,0.759077967032114,6,0.470001220703125,-0.2700004577636719,0.3425006866455078,1.1049995422363281,-4.319999694824219,0,-0.10159955776601026,1.3636195496370709,56.540000915527344,-1.1728384596184367,56.65999984741211,-4.250029802350809,57.349998474121094,-0.10159955776601026
11178,2017-06-13,56.97000122070313,57.04999923706055,56.38000106811523,56.90999984741211,734100.0,0.0014062547356830102,5.090964262801125,0.15000429155899808,37.19377243474017,49.263173247741086,0.431581822475799,0.5312014032823029,0.21717236747839763,2.389597797946003,8.497820523889411,0.6699981689453196,0.151391475378702,-0.5149988174438391,-2.052358593163568,1.0223609582758897,-1.283678705303707,0.25368107041602883,1.856132312744137,43.38234469140317,-4.330263896321348,0.7686798878598644,6,0.38500022888182883,-0.3500022888183665,0.22249889373778586,1.0249977111816335,-5.05000305175782,1,-0.09794631756172223,-1.366654586838073,56.88999938964844,1.3636195496370709,56.540000915527344,-1.1728384596184367,56.65999984741211,-0.09794631756172223
11179,2017-06-14,56.9900016784668,57.47000122070313,56.86000061035156,57.2599983215332,1107700.0,0.000351069990084385,-1.3018943974204218,-4.499841057917962,33.64703664808698,47.21825717543122,0.34432426811596173,0.5288651725995805,0.20446103326209197,2.3002461647287333,8.106369477084014,0.6100006103515696,-0.03477068404649941,-0.4889984130859375,-2.0334407718652656,1.0554439456933906,-1.261219592475598,0.283222766303723,1.6404412577539063,55.45467786570889,13.62300798636781,0.7722211793896637,6,0.36499977111816406,-0.37000274658203125,0.25749778747558594,1.0049972534179688,-4.990001678466797,2,-0.09896478396625019,5.090964262801125,56.97000122070313,-1.366654586838073,56.88999938964844,1.3636195496370709,56.540000915527344,-0.09896478396625019
11180,2017-06-15,56.959999084472656,57.06000137329102,56.59000015258789,56.9000015258789,1008000.0,-0.0005264536429286926,2.6153643005955316,-0.22221594280711326,25.587394547863155,44.13342940050516,0.2431268275312064,0.5517128771900559,0.24510059497477243,2.255548270667205,8.48165876390011,0.4700012207031321,-0.1294046046496362,-0.49650096893310547,-2.0581911077107335,1.0651891698445226,-1.277346038321916,0.284344100455705,1.4904085022996085,53.21081973983064,17.886617860533036,0.7808450693888127,6,0.13000106811523438,-0.3400001525878906,0.28750038146972656,1.0349998474121094,-4.950000762939453,3,-0.0918188136639565,-1.3018943974204218,56.9900016784668,5.090964262801125,56.97000122070313,-1.366654586838073,56.88999938964844,-0.0918188136639565
11181,2017-06-16,55.04999923706055,56.68000030517578,54.9000015258789,56.68000030517578,2618200.0,-0.03353230123089623,1.1840461507857656,-27.167789928786203,15.151496606549529,40.26869460759829,1.9366493119667325,2.4378485044101126,2.1440846813359684,4.07610860833725,9.391227999924386,2.059997558593757,-0.22819375639450357,-2.3120008468627944,-4.199942025475593,-0.4240596682499955,-3.2559714361691974,-1.3680302575563914,3.2347758282191563,5.836487509462772,-21.06662998027273,0.9439705893064001,6,1.2700023651123047,1.5699996948242188,2.197500228881836,2.9449996948242188,-2.5200004577636648,4,-0.059218862247295334,2.6153643005955316,56.959999084472656,-1.3018943974204218,56.9900016784668,5.090964262801125,56.97000122070313,-0.059218862247295334
11182,2017-06-19,54.81999969482422,55.31999969482422,54.4900016784668,55.31999969482422,2248900.0,-0.004178011724321529,2.3199920654296875,0.3067482652500029,17.857117097623544,36.347187547725355,1.9552644969127115,2.732327578947526,2.365971562252035,4.217616639072396,8.035481036535437,0.8299980163574219,-0.3809539644085618,-2.4940004348754883,-4.588780259219028,-0.39922061053194824,-3.541390347047262,-1.4466105227037147,3.126298016515406,11.073760639230684,-14.395675080033044,1.0473899121717716,6,1.2950019836425781,1.7999992370605469,2.427499771118164,3.174999237060547,-2.2099990844726562,0,-0.06986497697334038,1.1840461507857656,55.04999923706055,2.6153643005955316,56.959999084472656,-1.3018943974204218,56.9900016784668,-0.06986497697334038
11183,2017-06-20,54.66999816894531,55.06000137329102,54.47000122070313,54.79999923706055,1738400.0,-0.002736255503720253,-1.2264368229748321,0.26000213623046875,18.16235937380293,32.855841047591,1.8446219793488865,2.8039912562514147,2.511752966108318,4.285020242669987,8.863511033698504,0.5900001525878906,-0.5496005249993559,-2.5030017852783217,-4.905002520099323,-0.10100105045732022,-3.7040021526888225,-1.302001417867821,2.861544018449571,6.666564941406013,-18.808027751087412,1.201000367410502,6,1.305002212524414,1.9500007629394531,2.5775012969970703,3.325000762939453,-1.5999984741210938,1,-0.03841226530923825,2.3199920654296875,54.81999969482422,1.1840461507857656,55.04999923706055,2.6153643005955316,56.959999084472656,-0.03841226530923825
11184,2017-06-21,54.099998474121094,54.790000915527344,53.95000076293945,54.75,1659200.0,-0.010426188291844496,1.3013596981699989,4.999970656415974,10.931187219689377,28.723941131844885,2.129016383523677,3.22260541396313,3.067920665063454,4.768907584031211,10.297872192629423,0.8400001525878906,-0.6989743037008367,-2.8720014572143526,-5.592069049907103,-0.1519338645216024,-4.232035253560731,-1.511967660867974,3.0029279779369418,4.823076583405691,-18.537847452938355,1.3600337963463764,6,1.6100025177001953,2.4450016021728516,3.147500991821289,3.895000457763672,-1.25,2,-0.0402957553911687,-1.2264368229748321,54.66999816894531,2.3199920654296875,54.81999969482422,1.1840461507857656,55.04999923706055,-0.0402957553911687
11185,2017-06-22,53.95000076293945,54.52000045776367,53.9000015258789,54.31999969482422,1661900.0,-0.0027726010242568044,-1.63830788835045,0.5692277897109053,11.111128553711879,23.7432307098392,2.0720754005565922,3.187106464874873,3.1975449187985348,4.834239924683196,11.878999253907056,0.6199989318847727,-0.9078799352854787,-2.80049915313721,-5.74964401596749,0.14864570969307067,-4.27507158455235,-1.3259267217220696,2.648457578859606,1.7985344969539807,-20.670619794828717,1.4745724314151407,6,1.7350006103515625,2.5699996948242188,3.3724985122680664,4.0449981689453125,-1.1199989318847656,3,-0.036144591943713,1.3013596981699989,54.099998474121094,-1.2264368229748321,54.66999816894531,2.3199920654296875,54.81999969482422,-0.036144591943713
11186,2017-06-23,53.58000183105469,54.15999984741211,53.52000045776367,53.97999954223633,2576800.0,-0.0068581821436958235,-1.4615339471078017,1.0810780159392945,10.843392874788307,20.053876150761763,2.210500680875427,3.3135072218696564,3.5298781472114484,5.118957517408177,13.216715437886425,0.6399993896484375,-1.0993811078206477,-2.9079980850219727,-6.00850799714361,0.19251182709966486,-4.458253041082791,-1.357743128961154,2.532734283878746,3.3334110401624213,-18.796283334191642,1.550254956060817,6,1.914999008178711,2.749998092651367,3.7399978637695312,4.249998092651367,-1.0600013732910156,4,-0.02930204284934379,-1.63830788835045,53.95000076293945,1.3013596981699989,54.099998474121094,-1.2264368229748321,54.66999816894531,-0.02930204284934379
11187,2017-06-26,53.790000915527344,54.13999938964844,53.59000015258789,53.77000045776367,952000.0,0.003919355679285141,-1.8947246900567183,-0.050001430519660106,12.9411773505648,17.359143363631166,1.692508154008948,2.842038352245467,3.3125687118661347,4.819880942431226,14.363566364344482,0.55999755859375,-1.239715891532228,-2.4394990921020536,-5.534299240809901,0.6553010566057935,-3.986899166455977,-0.89209901774813,1.8041880679721345,17.532486834348028,-2.9783707306089724,1.547400074353924,6,1.7049999237060547,2.539999008178711,3.529998779296875,4.039999008178711,-1.0800018310546875,0,-0.023424467647977676,-1.4615339471078017,53.58000183105469,-1.63830788835045,53.95000076293945,1.3013596981699989,54.099998474121094,-0.023424467647977676
11188,2017-06-27,52.88000106811523,53.72000122070313,52.7400016784668,53.5,1684200.0,-0.016917639559835607,-1.1777822989119766,-30.99923707800913,11.39896680289337,14.887135603054096,2.1918228240391144,3.539728177113396,4.190026117983798,5.623909401935627,16.167947328120043,1.0499992370605469,-1.476528573204078,-3.09949893951417,-6.431622719588212,0.23262484055987187,-4.765560829551191,-1.4334370494771491,2.299350210237087,6.8292410610441365,-13.811117826167965,1.6660618900370205,6,2.020000457763679,3.05999946594239,3.1924982070922923,3.974998474121101,0.12999725341797586,1,-0.005105908704802653,-1.8947246900567183,53.790000915527344,-1.4615339471078017,53.58000183105469,-1.63830788835045,53.95000076293945,-0.005105908704802653
11189,2017-06-28,52.88999938964844,53.4900016784668,52.68999862670898,53.25,1365700.0,0.00018907566814019283,-1.105265271294463,0.5806471460477756,13.111518377371695,13.500927139666157,1.7199487120607202,3.3253294283415045,4.127587878413877,5.505005948994651,17.771228893460524,0.8000030517578196,-1.6787052894314556,-2.8515005111694336,-6.356715871665543,0.6537148493266756,-4.604108191417488,-1.098892830921379,1.801481968726776,10.928992504023492,-11.392622876601605,1.7526076802480541,6,1.7950000762939453,3.0249996185302734,3.1949996948242188,3.9650001525878906,0.29000091552734375,2,0.0034032956561351746,-1.1777822989119766,52.88000106811523,-1.8947246900567183,53.790000915527344,-1.4615339471078017,53.58000183105469,0.0034032956561351746
11190,2017-06-29,51.9900016784668,53.31999969482422,51.63999938964844,52.77999877929688,2844000.0,-0.017016406155561214,-1.2550314264135485,2.194432670707433,11.375189682563928,13.081337481445535,2.057143364767647,3.958069937888098,4.960705004193912,6.300617125584097,19.670657740991825,1.6800003051757812,-1.901822521014516,-3.452998352050784,-7.172958645258909,0.26696194115734073,-5.312978498654843,-1.5930182054467252,2.3011831335751722,13.888977192050294,-9.578515166284106,1.8599801466040624,6,1.4899978637695312,3.3999977111816406,4.234996795654297,4.864997863769531,1.25,3,0.016541580455660787,-1.105265271294463,52.88999938964844,-1.1777822989119766,52.88000106811523,-1.8947246900567183,53.790000915527344,0.016541580455660787
11191,2017-06-30,52.1500015258789,52.6500015258789,52.0099983215332,52.099998474121094,1787900.0,0.0030775118724100103,-4.5651640295882885,-0.06329523450815827,8.421049109234247,12.032885482735614,1.612041779188779,3.5400991730062543,4.727212468801902,6.026042061420981,22.066883647205103,0.6599998474121023,-2.1387799265158236,-3.0139986038208093,-6.847030940902364,0.8190337332607456,-4.930514772361583,-1.0974824352800354,1.6109462016843636,20.400085449218466,-1.2951520000014796,1.916516168540777,6,1.1999988555908274,3.2399978637695384,4.114997863769538,4.704998016357429,1.0999984741211009,4,0.013039315153966946,-1.2550314264135485,51.9900016784668,-1.105265271294463,52.88999938964844,-1.1777822989119766,52.88000106811523,0.013039315153966946
11192,2017-07-03,52.18999862670898,52.6500015258789,52.15999984741211,52.29999923706055,1066200.0,0.0007669626013382391,-4.764787721030345,-2.1998779371380808,7.7737706177592685,10.878597843175207,1.2960384955619801,3.250102692158528,4.617507927132955,5.867824687844269,24.147500769057174,0.5,-2.3759531056791943,-2.7095014572143654,-6.599279598307334,1.1802766838786027,-4.654390527760853,-0.7646123866678778,1.1467594332713205,26.44224773502506,7.1808676125769715,1.9448890705464847,7,1.0250015258789134,3.2000007629394602,4.290000915527351,4.665000915527351,1.020000457763679,0,0.006323085643574089,-4.5651640295882885,52.1500015258789,-1.2550314264135485,51.9900016784668,-1.105265271294463,52.88999938964844,0.006323085643574089
11193,2017-07-05,52.0,52.4900016784668,51.849998474121094,52.13000106811523,2127700.0,-0.0036405179480449856,-1.9767305696264295,1.1818213344429163,7.204031677088935,10.464469449552936,1.1929162963325268,3.1636153344913396,4.713844171209523,5.930272489992689,26.397897612671485,0.6400032043457031,-2.372043750845407,-2.621000099182126,-6.503309888408225,1.2613096900439729,-4.5621549937951755,-0.6798452045690766,0.9974063259139285,19.459468376198792,4.578993101490342,1.94115489461305,7,1.0799999237060547,3.2099990844726562,4.619998931884766,4.854999542236328,1.25,2,0.01365382854755115,-4.764787721030345,52.18999862670898,-4.5651640295882885,52.1500015258789,-1.2550314264135485,51.9900016784668,0.01365382854755115
11194,2017-07-06,51.68000030517578,52.2400016784668,51.61999893188477,51.79999923706055,2150900.0,-0.006153840285081147,-4.16665342128293,0.9230611226855753,6.86266687776363,9.992418152225353,1.2667515895633912,3.2011792100104373,4.947104713109681,6.1286669263777895,28.90496505660932,0.6200027465820241,-2.4258220737615943,-2.6574998855590835,-6.528802341998379,1.2138025708802118,-4.593151113778731,-0.7218486573394358,1.0459246334850505,3.529490962537043,-6.2338438765673185,1.9356512282196492,7,1.2099990844726562,3.2950000762939453,4.939998626708984,5.039999008178711,1.9300003051757812,3,0.025735255582500782,-1.9767305696264295,52.0,-4.764787721030345,52.18999862670898,-4.5651640295882885,52.1500015258789,0.025735255582500782
11195,2017-07-07,51.58000183105469,52.09000015258789,51.54999923706055,51.790000915527344,1475600.0,-0.001934954983177084,-2.999943486860695,1.7500079473567092,9.744679984811967,9.870338942227981,1.1121677736939546,3.0578615664990707,4.9635388306045485,6.10268935385038,30.860425354502386,0.5400009155273438,-2.492184916276969,-2.5034984588623033,-6.399721769897816,1.3927248521732096,-4.45161011438006,-0.5553868033445468,0.9247379062509324,2.727502869686762,-7.221389804318091,1.9481116555177576,7,1.2649974822998047,3.3599987030029297,5.039997100830078,5.139997482299805,2.2699966430664062,4,0.031019744422688067,-4.16665342128293,51.68000030517578,-1.9767305696264295,52.0,-4.764787721030345,52.18999862670898,0.031019744422688067
11196,2017-07-10,50.959999084472656,51.77000045776367,50.93999862670898,51.68999862670898,1906700.0,-0.012020215676082913,-1.1558476301826381,3.4762034514077773,8.936070398368926,9.425327058650662,1.4767337890395211,3.4133970093572685,5.500398845098722,6.598218718205075,32.84634651931563,0.8300018310546946,-2.4913024599790745,-2.844501113891603,-6.798784197759474,1.109781969976268,-4.821642655825535,-0.867359571957671,1.3537925527839505,1.1696154300900719,-8.280203904674835,1.977141541933934,7,1.3700008392333984,3.6750011444091797,5.659999847412109,5.760000228881836,2.770000457763672,0,0.04474102501875543,-2.999943486860695,51.58000183105469,-4.16665342128293,51.68000030517578,-1.9767305696264295,52.0,0.04474102501875543
11197,2017-07-11,51.11000061035156,51.27999877929688,50.61999893188477,50.97999954223633,2251900.0,0.0029435150819030476,1.8085254896230696,-0.17808376662399253,12.127599478602761,9.506286244840597,1.0131377984978513,2.9599270293645645,5.2534210790313125,6.316646149156917,35.38210367970833,0.6599998474121094,-2.49345435873402,-2.4054996490478544,-6.253733374741195,1.4427340766454861,-4.329616511894528,-0.4813827862011806,0.9799995422363281,26.203259827420624,15.723853542986623,1.924116862846671,7,0.9449996948242188,3.0999984741210938,5.917498588562012,5.509998321533203,2.8800010681152344,1,0.04187046300318409,-1.1558476301826381,50.959999084472656,-2.999943486860695,51.58000183105469,-4.16665342128293,51.68000030517578,0.04187046300318409
11198,2017-07-12,51.38999938964844,51.86999893188477,51.2599983215332,51.38000106811523,1704400.0,0.005478356015518493,-3.8799304209836234,0.07690953373050449,19.274306000076123,10.191040425141086,0.5582625775037258,2.3615312414714396,4.8996220260142564,5.919739228930588,37.6732915920747,0.7599983215332102,-2.464905309700953,-1.8465007781982408,-5.440930514679003,1.7479289582825217,-3.643715646438622,-0.04928590995785953,-0.7700004577636648,47.5308118698105,34.83491863130871,1.7972148682403817,7,0.5799999237060547,2.7900009155273438,6.0,5.229999542236328,2.5699996948242188,2,0.03541544495894322,1.8085254896230696,51.11000061035156,-1.1558476301826381,50.959999084472656,-2.999943486860695,51.58000183105469,0.03541544495894322
11199,2017-07-13,51.349998474121094,51.68999862670898,51.22000122070313,51.38999938964844,1161000.0,-0.0007783793734662536,-2.1333638513771804,-4.000763067528633,19.767356241078687,11.123503376087172,0.3987772098211124,2.0631092656474124,4.86222438045597,5.9063988160466465,40.62802661244101,0.46999740600584516,-2.4720122462840664,-1.604501533508298,-4.824481187344347,1.6154781203277508,-3.2144913604263223,0.005488293409726452,-0.729999542236321,49.659791567190275,34.115457267644715,1.609989826918024,7,0.2850017547607422,2.8300018310546875,6.040000915527344,5.270000457763672,2.3400001525878835,3,0.037001004524595205,-3.8799304209836234,51.38999938964844,1.8085254896230696,51.11000061035156,-1.1558476301826381,50.959999084472656,0.037001004524595205
11200,2017-07-14,51.72999954223633,51.790000915527344,51.47999954223633,51.52999877929688,1236300.0,0.007400215762552342,-1.0666810777818752,-4.999904634750919,28.538225357772205,13.358745181480279,-0.02456722834670444,1.3398972227000456,4.410868349122339,5.467219996101221,43.390529432279685,0.44000244140625,-2.3672680277055775,-0.9630004882812528,-3.612211349427646,1.6862103728651405,-2.287605918854453,0.3616049422919474,-1.0850006103515568,88.80004882812443,68.7488026763111,1.3246054305731974,7,-0.09499931335449219,2.3199996948242188,5.659999847412109,4.8899993896484375,2.0900001525878906,4,0.03634256881406417,-2.1333638513771804,51.349998474121094,-3.8799304209836234,51.38999938964844,1.8085254896230696,51.11000061035156,0.03634256881406417
11201,2017-07-17,51.790000915527344,51.9000015258789,51.66999816894531,51.7599983215332,1161800.0,0.0011598951057794071,-1.1904779204736748,0.15001239771882507,25.961515536653224,15.379605728024051,-0.15757574024971888,1.0784343622602108,4.264875733134552,5.344276260513773,44.75882168191489,0.23000335693358664,-2.3091509852292944,-0.7399991989135728,-3.1707493138752483,1.6907509160481027,-1.955374256394414,0.4753758585672685,-1.1205019836425691,91.40621973207811,68.10192840177245,1.215375057480839,7,-0.2350006103515625,2.2549991607666087,5.454998016357422,4.829998016357422,2.2099990844726562,0,0.039775970692754514,-1.0666810777818752,51.72999954223633,-2.1333638513771804,51.349998474121094,-3.8799304209836234,51.38999938964844,0.039775970692754514
11202,2017-07-18,50.9900016784668,51.849998474121094,50.97000122070313,51.68999862670898,2067200.0,-0.015446982485391225,-1.3783778210798983,-23.331214240304913,26.66664782863424,17.542118633751308,0.5076923479501971,1.6619993307313763,4.962656650867572,6.077798510643291,46.07370232336844,0.8799972534179616,-2.1560186371668806,-1.3484985351562528,-3.6177273371929246,0.9207302668804189,-2.4831129361745923,-0.2138841341379134,-0.271282642822257,2.1505861506018267,-22.277763306545438,1.1346144010183363,7,0.4399986267089844,3.0549983978271555,6.114997863769531,5.629997253417969,3.1999969482421804,1,0.053735983007952015,-1.1904779204736748,51.790000915527344,-1.0666810777818752,51.72999954223633,-2.1333638513771804,51.349998474121094,0.053735983007952015
11203,2017-07-19,52.56999969482422,52.790000915527344,51.22999954223633,51.29999923706055,2677400.0,0.030986428012310885,-1.2127681448394716,-1.8142942779291737,47.153025152588015,22.018825108731793,-1.0984634555020918,-0.0878985342566807,3.282185543751474,4.439037885986011,46.90601302550028,1.7999992370605469,-1.9606145306452518,0.3364994049072294,-1.6559524861067345,2.3289512959211933,-0.6597265405997561,1.332725350414215,-1.8040293595703076,87.912018813587,59.22418487433657,0.9962259455069824,7,-0.8649997711181641,1.4750003814697337,4.420000076293945,4.049999237060547,-0.09000015258789062,2,0.02701164146634727,-1.3783778210798983,50.9900016784668,-1.1904779204736748,51.790000915527344,-1.0666810777818752,51.72999954223633,0.02701164146634727
11204,2017-07-20,51.91999816894531,52.38999938964844,51.59000015258789,52.36000061035156,1613700.0,-0.012364495523154884,2.1999969482421875,-0.34645849040168447,49.34819810572183,26.419216011055113,-0.45911939328954077,0.4115070849298661,3.844011163056905,5.028135897871934,47.42402443776514,0.9799995422363281,-1.7761435668141559,-0.20450210571289062,-1.9953386992289595,1.5863344878031782,-1.0999204024709286,0.6909161910451473,-1.0325859988749926,52.19764327124998,20.74401607429026,0.8954182967580351,7,-0.2149982452392578,2.12500190734864,5.067502021789551,4.700000762939453,-0.5199966430664134,3,0.039291236276420394,-1.2127681448394716,52.56999969482422,-1.3783778210798983,50.9900016784668,-1.1904779204736748,51.790000915527344,0.039291236276420394
11205,2017-07-21,52.0,52.02000045776367,51.58000183105469,51.81000137329102,1078300.0,0.0015408673704950804,2.8260826298243575,-0.4318126647246336,48.58221644689502,30.82434334978023,-0.5288985262476444,0.18754096303373302,3.6643064845224984,4.881009982406702,47.93905363421087,0.4399986267089844,-1.5571735220629392,-0.027000236511227627,-1.598230243065828,1.5442297700433727,-0.8126152397885278,0.7586147667660725,-0.9984325052022598,56.59334901132236,22.760785292451672,0.7856150032773003,7,-0.2950000762939453,1.8400001525878977,4.987500190734863,4.619998931884766,-1.2599983215332031,4,0.03249997359055734,2.1999969482421875,51.91999816894531,-1.2127681448394716,52.56999969482422,-1.3783778210798983,50.9900016784668,0.03249997359055734
11206,2017-07-24,52.0099983215332,52.18999862670898,51.65999984741211,52.0099983215332,1125900.0,0.00019227541410016258,1.94443267070749,0.0,48.28897117801582,34.842273538603905,-0.41827752937968654,0.056803478778284955,3.548152550870192,4.801028807267123,48.12850894641586,0.5299987792968679,-1.287282442265223,0.061498260498048296,-1.3295904684118725,1.452586989407969,-0.6340461039569121,0.7570426249530087,-0.9011248214916847,57.1427074294384,21.45101711724685,0.695544364454962,7,-0.12999725341796875,1.6400012969970703,4.845001220703125,4.6100006103515625,-1.1999969482421804,0,0.03480102733519286,2.8260826298243575,52.0,2.1999969482421875,51.91999816894531,-1.2127681448394716,52.56999969482422,0.03480102733519286
11207,2017-07-25,52.52999877929688,52.63999938964844,52.040000915527344,52.15999984741211,1474300.0,0.009998086416941554,1.0338926066013643,100.0,54.74059394589555,38.7829721992505,-0.7997732412738117,-0.5928277535682369,2.9393901008106553,4.207929960437305,48.08198526346252,0.6300010681152344,-1.0991095996715643,0.6444988250732493,-0.4849623775087295,1.773960027655228,0.0797682237822599,1.2092294263642387,-1.320257634326211,83.33321106750343,43.70505010736961,0.5647306012909896,7,-0.6499977111816477,0.4400005340576101,3.9400014877319265,4.0900001525878835,-2.279998779296882,1,0.027984033026143385,1.94443267070749,52.0099983215332,2.8260826298243575,52.0,2.1999969482421875,51.91999816894531,0.027984033026143385
11208,2017-07-26,52.61000061035156,52.72999954223633,52.36999893188477,52.61999893188477,1222200.0,0.0015229741655011786,2.1304463204683177,-0.02702256863899263,58.691581721417606,43.10788614151038,-0.7694326995158107,-0.7316042102014109,2.76102157227389,4.059183325525893,47.44481582175056,0.3600006103515554,-0.8246435595370514,0.7380006790161104,-0.3469893632853882,1.822990721317609,0.19550565786536112,1.2804957001668598,-1.3054438791474894,89.56528950292737,43.496664919162974,0.5424950211507484,7,-0.7299995422363281,0.22999954223633523,3.7574996948242188,4.009998321533203,-6.409999847412109,2,0.030032275195346347,1.0338926066013643,52.52999877929688,1.94443267070749,52.0099983215332,2.8260826298243575,52.0,0.030032275195346347
11209,2017-07-27,53.06999969482422,53.06999969482422,52.47999954223633,52.56999969482422,987400.0,0.008743567366204186,1.3600006103515625,-50.0083937428107,63.04725141698133,46.94222237031139,-1.072585452899851,-1.2410562982127757,2.218223356108645,3.5364081857863496,46.56598761996064,0.5900001525878906,-0.5505964603280376,1.188999748229982,0.06612968102258776,2.311869815437376,0.6275647146262813,1.7504347818336825,-1.6763163125607505,100.0,46.44763617209384,0.5614350336036988,7,-1.0499992370605469,-0.36499977111816406,3.2274999618530273,3.549999237060547,-7.66999816894532,3,-0.01111739506275955,2.1304463204683177,52.61000061035156,1.0338926066013643,52.52999877929688,1.94443267070749,52.0099983215332,-0.01111739506275955
11210,2017-07-28,52.849998474121094,53.06999969482422,52.68999862670898,53.0,854900.0,-0.0041454912750750195,1.6206887479940508,-0.3000030517578125,67.79658703463971,51.59056364786545,-0.7565658760347915,-1.0048415580554177,2.341490521248943,3.694910181871464,45.069772341383455,0.3800010681152415,-0.33894365870983023,0.9259986877441406,-0.277423947607609,2.1294213230958903,0.32428737006826225,1.527710005420019,-1.322209786852767,84.39707485735465,23.2181983822275,0.6017113176758748,7,-0.8299980163574219,-0.279998779296875,3.2775020599365234,3.6950016021728516,-6.180000305175781,4,-0.02743608306729106,1.3600006103515625,53.06999969482422,2.1304463204683177,52.61000061035156,1.0338926066013643,52.52999877929688,-0.02743608306729106
11211,2017-07-31,52.83000183105469,52.9000015258789,52.4000015258789,52.709999084472656,1045200.0,-0.00037836601028851113,2.84612224537126,-0.8000101724225624,66.60232740705175,56.027861378800736,-0.6409318009270706,-0.9816169558627195,2.2776781616088755,3.6595328473645594,43.61168403623124,0.5,-0.11667170521557324,0.8720020294189439,-0.3950473057660915,2.1390513646039793,0.2384773618264262,1.5055266970114616,-1.1788362631818927,76.69920891232852,10.637781556622485,0.6335246675925187,7,-0.6800022125244141,-0.44000244140625,3.2724990844726562,3.6899986267089844,-5.300003051757805,0,-0.039560857091610835,1.6206887479940508,52.849998474121094,1.3600006103515625,53.06999969482422,2.1304463204683177,52.61000061035156,-0.039560857091610835
11212,2017-08-01,52.52000045776367,52.81999969482422,52.22000122070313,52.709999084472656,1629600.0,-0.005867903890716675,1.9268229142436781,-1.5832856507088817,60.8445339665288,57.54914013590527,-0.10177969157262368,-0.6805154324719851,2.5359363126241163,3.905887604690136,42.14671400320645,0.6100006103515554,0.03593845478453517,0.5455005645751925,-0.7426881112707306,1.8336892404211156,-0.09859377334777264,1.1895949024981576,-0.7553281597347663,35.29409124772185,-31.74353927456579,0.6440943379229621,8,-0.19499969482421875,-0.1400012969970703,3.3924999237060547,3.809999465942383,-5.130001068115234,1,-0.032559007417523156,2.84612224537126,52.83000183105469,1.6206887479940508,52.849998474121094,1.3600006103515625,53.06999969482422,-0.032559007417523156
11213,2017-08-02,52.709999084472656,52.959999084472656,52.06999969482422,52.5,1498200.0,0.0036176432797592195,1.507043766991543,-1.105266328026181,62.686571413117434,59.03118161450478,-0.3015412604182828,-0.858617170902221,2.240208492585623,3.6501463003860124,40.49795032884305,0.8899993896484375,0.20832978945346525,0.6999992370605455,-0.6296146108531815,2.0296130849742724,0.03519231310367843,1.3648061610174125,-0.8409005947001233,63.99993896484375,-5.019582869345513,0.6648069239568636,8,-0.3849983215332031,-0.5399990081787038,3.2025012969970703,3.6200008392333984,-4.790000915527344,2,-0.046670444454576465,1.9268229142436781,52.52000045776367,2.84612224537126,52.83000183105469,1.6206887479940508,52.849998474121094,-0.046670444454576465
11214,2017-08-03,53.0099983215332,53.27000045776367,52.61999893188477,52.75,1468100.0,0.005691505260316365,-1.500003667974952,1.2380926430517711,62.12120336387019,60.53551349416868,-0.48127521890825875,-1.1108197384662617,1.8154763708641326,3.2877168250866333,38.45843646826703,0.6500015258788991,0.45710952070553645,0.9334985733032255,-0.45820989517575583,2.325207041782207,0.23764433906373483,1.6293528075427162,-1.0448277353565345,78.33316908952771,11.32765440712653,0.6958542342394919,8,-0.5449981689453125,-0.9549980163574219,2.4100027084350586,2.930002212524414,-5.279998779296875,3,-0.12846628512016878,1.507043766991543,52.709999084472656,1.9268229142436781,52.52000045776367,2.84612224537126,52.83000183105469,-0.12846628512016878
11215,2017-08-04,53.18000030517578,53.4000015258789,52.9900016784668,52.9900016784668,1324300.0,0.0032069796081000135,-3.3158190615776153,0.7307686664612586,62.89424440676143,62.158321630695966,-0.5210897564169201,-1.2172151008671648,1.5117632902334819,3.057236042846043,36.197464667343546,0.40999984741210227,0.50647136963903,1.023500633239749,-0.4305863642612948,2.4775876307407927,0.2964571344892235,1.7505441319902744,-1.1100006103515625,83.45857760747151,18.732427784189213,0.7270434987505223,8,-0.45999908447265625,-1.1700000762939453,2.1199989318847656,2.7349987030029297,-5.799999237060554,4,-0.14629557605586718,-1.500003667974952,53.0099983215332,1.507043766991543,52.709999084472656,1.9268229142436781,52.52000045776367,-0.14629557605586718
11216,2017-08-07,53.2400016784668,53.45000076293945,52.9900016784668,53.08000183105469,1323000.0,0.0011282695176135782,-1.7058757531218796,0.8421105467103017,74.19354044808321,64.31976013093904,-0.4338954180746981,-1.156964502067929,1.301484118898614,2.929944254767456,33.480798149081394,0.45999908447265625,0.5968358687380544,0.9695018768310533,-0.4466229380186988,2.3856266916808053,0.26143946940617724,1.6775642842559293,-1.0104017639160148,84.78268681636116,11.639610691435848,0.7080624074248775,8,-0.48000144958496094,-1.2050018310546875,1.194997787475586,2.1499977111816406,-5.55000305175782,0,-0.12340351807649841,-3.3158190615776153,53.18000030517578,-1.500003667974952,53.0099983215332,1.507043766991543,52.709999084472656,-0.12340351807649841
11217,2017-08-08,53.25,53.36999893188477,52.81000137329102,53.02999877929688,1411100.0,0.0001877971678811985,1.434776839765735,1.3750089407051984,61.03895943047099,64.58057987638942,-0.3699222879015167,-1.0523749684580963,1.1340349368391642,2.8604930819491514,30.555814341480126,0.55999755859375,0.6962027155478197,0.8725002288818331,-0.4970465635854566,2.242047021349123,0.18772683264818824,1.557273625115478,-0.8495439666748013,85.50720230871934,13.644376552987993,0.6847733962336466,8,-0.48999977111816406,-1.2150001525878906,1.119999885559082,2.1399993896484375,-5.5,1,-0.10741786329958902,-1.7058757531218796,53.2400016784668,-3.3158190615776153,53.18000030517578,-1.500003667974952,53.0099983215332,-0.10741786329958902
11218,2017-08-09,53.209999084472656,53.599998474121094,53.08000183105469,53.22999954223633,1666700.0,-0.0007511909019219942,-2.714328533086282,-0.09091066722153159,76.11336595129545,66.03237038020211,-0.2635793448417516,-0.9159967922585466,1.047690772882497,2.8342971377579005,28.39716724200337,0.5199966430664062,0.8061193636807502,0.7414993286132798,-0.593192091546058,2.0761907487726177,0.07415361853360736,1.4088450386929523,-0.6626067890014653,60.20412532454107,-13.561848260985826,0.6673457100796691,8,-0.375,-1.1000003814697266,1.0925006866455078,2.1800003051757812,-4.479999542236328,2,-0.10937793262474549,1.434776839765735,53.25,-1.7058757531218796,53.2400016784668,-3.3158190615776153,53.18000030517578,-0.10937793262474549
11219,2017-08-10,53.25,53.40999984741211,52.88000106811523,53.04999923706055,1290200.0,0.0007517556138996184,1.0384550489674924,-9.999809269502194,75.72016137894225,66.91276752956905,-0.3077223722047222,-0.8499324500986489,0.8866193372584519,2.730853364216614,26.197160493814703,0.5299987792968821,0.8419074659956891,0.6865001678466811,-0.5818060265383096,1.9548063622316718,0.05234707065418576,1.3206532650391765,-0.534190715944824,55.69623309334414,-19.40578743751464,0.6341530971924968,8,-0.41500091552734375,-1.1400012969970703,0.8949995040893555,2.1399993896484375,-5.180000305175781,3,-0.1000939310996185,-2.714328533086282,53.209999084472656,1.434776839765735,53.25,-1.7058757531218796,53.2400016784668,-0.1000939310996185
11220,2017-08-11,53.61000061035156,53.849998474121094,53.15999984741211,53.22000122070313,1480500.0,0.006760574842282763,-1.7058656334614868,1.9499895096225017,78.77699273149908,68.2655081211743,-0.613047951493833,-1.1192511220765908,0.3972415566676233,2.339356449036437,23.798584670170758,0.6899986267089844,0.8603636922015738,0.952500724792479,-0.3342392446505187,2.239240694235477,0.30913074007097663,1.5958707095139815,-0.7527210558858428,76.92321799955235,-0.4319237249445962,0.6433699847215002,8,-0.6500015258789062,-1.3750019073486328,0.32249927520751953,1.769998550415039,-6.290000915527344,4,-0.10968104833372949,1.0384550489674924,53.25,-2.714328533086282,53.209999084472656,1.434776839765735,53.25,-0.10968104833372949
11221,2017-08-14,53.849998474121094,54.13999938964844,53.63000106811523,53.83000183105469,850200.0,0.004476736822181415,-1.4285740236148472,0.05127352400328745,76.3999938964843,69.99389255783603,-0.7746011627748999,-1.261693863114644,0.035402548915229204,2.0718121912434952,21.436090485592704,0.529998779296875,0.8177701319339974,1.089498710632327,-0.23412412730080945,2.4131215485654636,0.42768729166576236,1.7513101295988918,-0.9699974060058665,78.1953873644417,1.5304842805221455,0.6618114189665683,8,-0.7449989318847656,-1.4699993133544922,0.04250144958496094,1.4950008392333984,-7.340000152587891,0,-0.12014851605084409,-1.7058656334614868,53.61000061035156,1.0384550489674924,53.25,-2.714328533086282,53.209999084472656,-0.12014851605084409
11222,2017-08-15,53.72999954223633,53.97000122070313,53.61000061035156,53.86000061035156,608100.0,-0.0022283924844015424,1.0571328922845098,-6.501144601297215,72.04724823344773,71.03396776009495,-0.5195500354813092,-0.975932714963534,0.03771331857108606,2.152269974046362,18.474852766097946,0.3600006103515696,0.7644108655249156,0.8324998855590806,-0.2679095758849428,1.932909347003104,0.28229515483706535,1.3827046162810959,-0.597998809814456,67.46028622377789,-7.259979986163543,0.5502047307220121,8,-0.35000038146972656,-1.3500003814697266,-0.2474994659423828,1.3099994659423828,-8.069999694824219,1,-0.1124139394562883,-1.4285740236148472,53.849998474121094,-1.7058656334614868,53.61000061035156,1.0384550489674924,53.25,-0.1124139394562883
11223,2017-08-16,53.9900016784668,54.0099983215332,53.72999954223633,53.72999954223633,626800.0,0.004839049663979411,-1.1538190674608997,-2.0,69.65816076176566,71.87140747097222,-0.6469200216352107,-1.1848448901770325,-0.34228362512796195,1.8563919002762574,16.922227532092315,0.279998779296875,0.7311623045279063,1.0215019226074205,-0.16945203641181195,2.212455881626653,0.4260249430978007,1.6169789021170402,-0.6564012145996116,88.09540388917993,15.888246484394614,0.595476979509618,8,-0.5150012969970703,-1.4350013732910156,-0.8575019836425781,0.8899974822998047,-8.86000061035157,2,-0.1155769861914181,1.0571328922845098,53.72999954223633,-1.4285740236148472,53.849998474121094,-1.7058656334614868,53.61000061035156,-0.1155769861914181
11224,2017-08-17,53.959999084472656,54.27000045776367,53.6500015258789,53.7599983215332,856000.0,-0.0005557064838193071,-1.9524155532747138,0.7692273834326124,75.81394936214758,73.30693024379289,-0.5229858056901051,-1.0479008025886287,-0.42800612236005264,1.8491814673427172,15.431372994779633,0.6199989318847727,0.7622649069568794,0.8894992828369155,-0.27243186681317155,2.0514304324870025,0.30853370801187197,1.470464857661959,-0.4651188354492177,72.07196370884597,1.3486375346090256,0.5809655748250424,8,-0.4199981689453125,-1.3399982452392578,-0.8849992752075195,0.9200000762939453,-7.379997253417969,3,-0.09692364030712697,-1.1538190674608997,53.9900016784668,1.0571328922845098,53.72999954223633,-1.4285740236148472,53.849998474121094,-0.09692364030712697
11225,2017-08-18,53.68999862670898,53.95000076293945,53.38000106811523,53.86999893188477,1523000.0,-0.005003715017507737,2.352900258050081,-0.8999980926587142,67.91656004081698,72.60948797631889,-0.19336904927389043,-0.6796438678378962,-0.2570100641344979,2.07794537921054,13.685514037138896,0.579998016357429,0.7650468094280853,0.5349988937377859,-0.5418291172136165,1.6118269046891882,-0.0034151117379153106,1.073412899213487,0.5800018310546946,34.83121024568354,-33.68476648693376,0.5384140054757026,8,-0.14999771118163352,-1.0699977874755788,-0.7824983596801687,1.1900005340576243,-7.020000457763665,4,-0.1046749688141917,-1.9524155532747138,53.959999084472656,-1.1538190674608997,53.9900016784668,1.0571328922845098,53.72999954223633,-0.1046749688141917
11226,2017-08-21,53.81999969482422,54.06999969482422,53.63000106811523,53.84000015258789,1247500.0,0.002421327462105216,-1.2000057220785978,0.11111346585850858,79.27919568493402,74.63618089348144,-0.2597620842440307,-0.7031419522102738,-0.4826776481684192,1.9078434187642799,12.192821956447276,0.4399986267089915,0.7579232446814714,0.5744998931884737,-0.3961531320378171,1.5451529184147645,0.08917338057533186,1.0598264058016156,0.4500007629394531,49.43808184888685,-22.31855726812536,0.4853265126131453,8,-0.24499893188476562,-1.1999988555908203,-0.9774999618530273,1.0599994659423828,-6.770000457763672,0,-0.12077294754472279,2.352900258050081,53.68999862670898,-1.9524155532747138,53.959999084472656,-1.1538190674608997,53.9900016784668,-0.12077294754472279
11227,2017-08-22,54.0,54.04999923706055,53.56000137329102,53.790000915527344,1228800.0,0.00334448729461978,2.1613014372907595,-10.49971390425329,79.18545241136447,74.97752383348912,-0.3600499217777866,-0.8088362612668618,-0.7695085095025007,1.6957266758657283,11.280465597425039,0.48999786376952414,0.7387511756727605,0.6810001373291001,-0.28413724694431153,1.6461375216025118,0.19843144519239786,1.1635688294658024,0.25220046997070256,69.66284910933211,-2.947936967367653,0.4825686921367041,8,-0.4249992370605469,-1.3799991607666016,-1.1999998092651367,0.8799991607666016,-6.950000762939453,1,-0.13870373478642217,-1.2000057220785978,53.81999969482422,2.352900258050081,53.68999862670898,-1.9524155532747138,53.959999084472656,-0.13870373478642217
11228,2017-08-23,54.18999862670898,54.36999893188477,53.79999923706055,53.93999862670898,1984000.0,0.0035184930872032005,-1.150947198710282,1.1904813805631245,78.09516370453231,75.2414129807769,-0.4430030546208883,-0.9216496851407427,-1.0689115990888638,1.472314645371732,10.64234451472294,0.5699996948242259,0.6683201839540871,0.7919988632202077,-0.18733684402565842,1.771334570466074,0.30233100959727466,1.2816667168431408,-0.80999755859375,81.81811175931017,9.52092231576529,0.4896678536229339,8,-0.42499923706053977,-1.3899993896484304,-1.452498435974114,0.6900005340576243,-7.3699989318847585,2,-0.15740909753580679,2.1613014372907595,54.0,-1.2000057220785978,53.81999969482422,2.352900258050081,53.68999862670898,-0.15740909753580679
11229,2017-08-24,52.47999954223633,53.959999084472656,52.31000137329102,53.95000076293945,2587000.0,-0.03155562147642921,1.2147652037665613,-5.8800048828125,40.384613369244555,70.9755930516375,1.2809953974929726,0.781973937966761,0.5089122275394189,3.1442060839281254,10.727074430579123,1.8799972534179545,0.653242005670819,-0.8885002136230469,-1.9421607884248004,0.1651603611787067,-1.4153305010239237,-0.3616699262221701,1.8899993896484446,8.252348078575105,-60.04569617015057,0.5268302874008768,8,0.8600006103515696,0.49500083923339844,0.3950004577636719,2.3999996185302734,-5.619998931884766,3,-0.14005332580473373,-1.150947198710282,54.18999862670898,2.1613014372907595,54.0,-1.2000057220785978,53.81999969482422,-0.14005332580473373
11230,2017-08-25,51.4000015258789,52.709999084472656,51.4000015258789,52.66999816894531,3719900.0,-0.020579230674120708,-1.0629937342680749,0.8639425771761969,30.25750844595281,65.84865022380068,2.2512841423532564,1.842223785307901,1.4424273685124263,4.1811858383481635,11.141008846582224,1.309997558593757,0.5742895043422038,-1.895998382568365,-3.2551366565850586,-0.5368601085516715,-2.5755675195767083,-1.2164292455600219,2.9699974060058736,0.0,-63.47766338585988,0.6795691370083456,8,1.4849987030029368,1.4849987030029368,1.4749984741211009,3.4799976348877024,-5.210002899169922,4,-0.09377431034505779,1.2147652037665613,52.47999954223633,-1.150947198710282,54.18999862670898,2.1613014372907595,54.0,-0.09377431034505779
11231,2017-08-28,50.7400016784668,51.59000015258789,50.33000183105469,51.52000045776367,3410700.0,-0.01284046357624724,1.7391322375731844,0.6141738905809735,26.365370316490484,60.77288601080542,2.7085732343293643,2.4639456158415527,2.0068293494606593,4.794052471702997,11.53349669296852,1.2599983215332031,0.47179663059737464,-2.451498222351077,-4.220948790608119,-0.6820476540940348,-3.336223506479598,-1.566772938222556,3.5111973571777426,10.148518357299514,-48.454695638487756,0.8847252841285208,8,1.6099987030029297,1.6099987030029297,2.032498359680176,4.139997482299805,-4.180000305175774,0,-0.08021291633596306,-1.0629937342680749,51.4000015258789,1.2147652037665613,52.47999954223633,-1.150947198710282,54.18999862670898,-0.08021291633596306
11232,2017-08-29,50.81000137329102,51.13000106811523,50.68999862670898,50.81000137329102,2419800.0,0.001379576123544668,-2.66660308983363,-0.0,27.52811196064728,56.09176947734783,2.4371000753063896,2.381362217735038,1.8474888769219788,4.67972219357663,11.741145063310354,0.44000244140625,0.3110949623699639,-2.2959985733032156,-4.34520671974186,-0.2467904268645711,-3.320602646522538,-1.2713945000838933,3.2059258300781224,11.881185314160529,-44.597850607925224,1.0246040732193205,8,1.5399990081787038,1.5399990081787038,1.9549989700317312,4.069997787475579,-4.220001220703132,1,-0.07400122091330963,1.7391322375731844,50.7400016784668,-1.0629937342680749,51.4000015258789,1.2147652037665613,52.47999954223633,-0.07400122091330963
11233,2017-08-30,50.25,51.0,50.18000030517578,50.7400016784668,4388500.0,-0.011021479200065465,-1.6031692208948174,-100.0,24.40273304152427,50.37941210838968,2.694104960926353,2.896101794481922,2.3146359316698693,5.194560641704562,11.913851204580416,0.8199996948242188,0.11984136820171898,-2.7329999923706083,-5.145415068275788,-0.3205849164654282,-3.939207530323195,-1.5267924544180218,3.5447716810302765,1.8518443764481727,-52.46552752031866,1.2062075379525898,8,2.0249996185302734,2.0249996185302734,2.1750001907348633,4.629999160766602,-3.770000457763672,2,-0.06368160722267568,-2.66660308983363,50.81000137329102,1.7391322375731844,50.7400016784668,-1.0629937342680749,51.4000015258789,-0.06368160722267568
11234,2017-08-31,46.20000076293945,48.38000106811523,46.20000076293945,46.9900016784668,8726900.0,-0.08059699974249845,-4.518981718446677,1.6122412437427502,11.204186181208172,44.07803723509981,6.177186445247543,6.756145247886657,6.241180655495086,9.173950856856592,13.221504710688697,4.049999237060547,-0.17362693390010975,-6.442499351501468,-10.31774717833217,-2.567251524670766,-8.380123264916818,-4.504875438086117,7.305589208022461,0.0,-49.332212273546084,1.9376239134153523,8,4.084999084472656,4.084999084472656,6.159999847412109,8.679998397827148,-0.69000244140625,3,0.013419890078922192,-1.6031692208948174,50.25,-2.66660308983363,50.81000137329102,1.7391322375731844,50.7400016784668,0.013419890078922192
11235,2017-09-01,45.4000015258789,46.540000915527344,45.29999923706055,46.43000030517578,5639500.0,-0.01731600051622284,-1.0162573890174236,1.3037944121993001,8.209710988591425,36.18142782439509,6.344808655628668,7.318631589365282,6.910719568041436,9.895736887660668,14.897166820777796,1.2400016784667969,-0.5308208240989885,-6.853498649597178,-11.889616671435029,-1.8173806277593272,-9.371557660516103,-4.3354396386782525,7.3750295242807695,1.5898612760371629,-42.26998513444941,2.5180590109189236,9,4.434997558593757,4.434997558593757,6.962498664855964,9.479997634887702,0.8400001525878977,4,0.03215856906173076,-4.518981718446677,46.20000076293945,-1.6031692208948174,50.25,-2.66660308983363,50.81000137329102,0.03215856906173076
11236,2017-09-05,46.66999816894531,46.68000030517578,45.31000137329102,45.349998474121094,4797500.0,0.027973493400490046,1.0447684713357557,-1.281554620603825,18.6500780386898,29.45527511632012,4.418586288442228,5.830102077993509,5.534258259505414,8.547890792687838,16.684338083985235,1.3699989318847585,-0.908533497736471,-5.255001831054685,-10.846647189184552,0.3366435270751822,-8.050824510119618,-2.4591791519897512,5.2080290636424635,23.49911666557616,-16.657671623813236,2.7958226790649316,9,3.1650009155273438,3.1650009155273438,5.625001907348633,8.210000991821289,-0.9299964904785156,1,-0.010284970239311741,-1.0162573890174236,45.4000015258789,-4.518981718446677,46.20000076293945,-1.6031692208948174,50.25,-0.010284970239311741
11237,2017-09-06,47.52999877929688,47.54999923706055,46.459999084472656,46.7400016784668,3741800.0,0.018427268997062596,1.6265126689616185,0.5984827905094988,22.765579070236555,23.30754349028726,2.8433040942025585,4.7638462209272205,4.568821261227178,7.628462001630467,17.948492522573247,1.0900001525878906,-1.270391394285987,-4.109001159667962,-9.992794326350776,1.7747920070148524,-7.050897743009372,-1.167104576326551,3.558665093827628,39.122793750054505,4.822137206547737,2.9418965833414075,9,2.1000003814697195,2.305000305175774,4.740000724792473,7.3500003814697195,-1.5399971008300852,2,-0.02040810921350944,1.0447684713357557,46.66999816894531,-1.0162573890174236,45.4000015258789,-4.518981718446677,46.20000076293945,-0.02040810921350944
11238,2017-09-07,47.38999938964844,47.93000030517578,46.9900016784668,47.56999969482422,3733300.0,-0.002945495334399695,1.0888822955961515,-0.2278493237337794,22.556377558987705,21.32662840025872,2.142602728737259,4.685708445104773,4.628920091175267,7.70043056521704,19.53048355003155,0.9399986267089844,-1.7155513607594628,-3.958000564575194,-10.085294157310074,2.169293028159686,-7.021647360942637,-0.8943537682077505,3.0040247271483977,67.85710747036195,36.75071821838768,3.0636467963674403,9,1.614999771118164,2.4449996948242188,4.96250057220459,7.489999771118164,-1.2099990844726562,3,-0.016881182683351037,1.6265126689616185,47.52999877929688,1.0447684713357557,46.66999816894531,-1.0162573890174236,45.4000015258789,-0.016881182683351037
11239,2017-09-08,47.91999816894531,48.27999877929688,47.11999893188477,47.33000183105469,2871200.0,0.011183768434752217,-1.2970245424261746,-3.277751875556309,26.41044859684247,20.899177305913128,1.0032463838251857,3.937819460167418,4.023209682743477,7.095211949652153,20.775352621364245,1.1599998474121094,-2.209634798113896,-3.161501693725583,-9.403057644384745,3.080054256933579,-6.282279669055164,-0.040723718396002084,1.8627429622831713,87.91944074993354,54.917864417181725,3.1207779753295823,9,0.5250015258789062,1.9150009155273438,4.327502250671387,6.960000991821289,-1.2699966430664134,4,-0.03005005596269361,1.0888822955961515,47.38999938964844,1.6265126689616185,47.52999877929688,1.0447684713357557,46.66999816894531,-0.03005005596269361
11240,2017-09-11,47.72999954223633,48.38999938964844,47.709999084472656,47.93999862670898,2184300.0,-0.003964913062791231,-4.44000244140625,-0.355932860911383,25.223737307740237,20.77232919382977,0.6905242811713208,3.862762417786385,4.162741925096633,7.2066852148921186,22.789885632481706,0.6800003051757812,-2.7706556469804866,-3.057500267028807,-9.351296142727023,3.2362956086694084,-6.2043982048779185,0.08939767082030414,1.514812561692004,78.5714197247223,45.68062179114781,3.1468979378491078,9,0.4850006103515625,2.104999542236328,4.530000686645508,7.149999618530273,-1.5900001525878906,0,-0.04651165392823109,-1.2970245424261746,47.91999816894531,1.0888822955961515,47.38999938964844,1.6265126689616185,47.52999877929688,-0.04651165392823109
11241,2017-09-12,47.38000106811523,48.11999893188477,47.29999923706055,47.7599983215332,2571200.0,-0.007332882411016706,-2.037030757710647,1.8095186194369706,23.434969909478966,20.317535632588843,0.5741635687389959,3.903317111726018,4.452008432035228,7.471813106302584,25.089153969542654,0.8199996948242259,-3.1465709412493084,-3.0839988708496193,-9.380120856402094,3.2121231147028553,-6.232059863625857,0.06406212192661798,1.3914334917889732,47.66848902434649,18.626511837164855,3.148060992776237,9,0.7699985504150462,2.454998016357429,4.984999656677253,7.499998092651374,-1.7400016784667898,1,-0.024060771716942875,-4.44000244140625,47.72999954223633,-1.2970245424261746,47.91999816894531,1.0888822955961515,47.38999938964844,-0.024060771716942875
11242,2017-09-13,47.68999862670898,47.91999816894531,47.2599983215332,47.38000106811523,1540100.0,0.006542793406612235,-1.3999861284506099,-0.8157889453289545,24.16531423678086,20.291155765395132,-0.2513845334402234,3.286096537250927,4.082339519991841,7.080281059432572,27.55172472430094,0.6599998474121094,-3.4012899241194674,-2.472001266479502,-8.687427264318224,3.7434247313592195,-5.579714265398863,0.6357117324398587,0.7000007629394602,49.9998637605887,26.492192491104618,3.10771299891936,9,-0.8449993133544851,2.145000457763679,4.707501411437995,7.190000534057624,-2.3199996948242045,2,-0.04088901246371768,-2.037030757710647,47.38000106811523,-4.44000244140625,47.72999954223633,-1.2970245424261746,47.91999816894531,-0.04088901246371768
11243,2017-09-14,47.75,47.88000106811523,47.52999877929688,47.70000076293945,1454300.0,0.0012581542255993838,1.2580692795176394,0.1612891317188423,28.36228562374214,22.197611259010017,-0.7859561355574556,2.8824238292780677,3.9682588811440027,6.928207027945433,30.082547241491973,0.35000228881834516,-3.593302339680598,-2.0999998092651353,-8.130047140120269,3.930047521589998,-5.1150234746927055,0.9150238561624349,0.36999893188477273,49.60636543585125,23.170601988594104,3.0150236654275684,9,-0.9050006866455078,2.0849990844726562,4.647500038146973,7.129999160766602,-1.779998779296868,3,-0.036858603592318406,-1.3999861284506099,47.68999862670898,-2.037030757710647,47.38000106811523,-4.44000244140625,47.72999954223633,-0.036858603592318406
11244,2017-09-15,48.72999954223633,48.7400016784668,47.7599983215332,47.7599983215332,3905200.0,0.020523550622750353,-1.0206229353468617,19.40032043945983,37.67311009409252,25.471322270732358,-1.530257193930801,1.5710654262070776,2.9547688812613373,5.867125915487847,31.96299768885168,0.9900016784667969,-3.801011573513172,-0.8585002899169893,-6.584004600575895,4.867004020741916,-3.721252445246442,2.0042518654124635,-3.4300003051757812,99.32418151731817,66.67166139223846,2.862752155329454,9,-1.7049980163574219,1.1049995422363281,3.742499351501465,6.149999618530273,-2.279998779296875,4,-0.05232914551641554,1.2580692795176394,47.75,-1.3999861284506099,47.68999862670898,-2.037030757710647,47.38000106811523,-0.05232914551641554
11245,2017-09-18,48.06999969482422,48.72999954223633,48.0099983215332,48.61999893188477,2311900.0,-0.013544015054628877,-1.1492510120304946,-0.5670088091867306,37.673110094092486,27.584992499110438,-0.5047706547837905,1.8850907940638564,3.576142257368005,6.444416905978208,34.42112316005418,0.720001220703125,-3.9720253318474192,-1.2375001907348633,-6.659016371358568,4.184015989888842,-3.948258281046712,1.4732578995769856,-2.7012004089355486,54.72969838185033,18.436178231916706,2.7107580903118516,9,-0.4699993133544922,1.7649993896484375,4.402499198913574,6.629999160766609,-1.9399986267089915,0,-0.029540215892662314,-1.0206229353468617,48.72999954223633,1.2580692795176394,47.75,-1.3999861284506099,47.68999862670898,-0.029540215892662314
11246,2017-09-19,47.31999969482422,48.18000030517578,47.31999969482422,48.06000137329102,2552500.0,-0.015602246822580157,-1.3243207019027048,1.3454594635834578,34.839250648349946,28.926511563345258,0.38792261304623565,2.2378970970800083,4.297991925998275,7.111137646741419,36.96197839536308,0.8600006103515625,-3.586147486436701,-1.6625001907348604,-6.711543488110671,3.38654310664095,-4.187021839422769,0.8620214579530483,-1.8837763610839886,4.05413764839912,-33.868041103403506,2.5245216486879056,9,0.5450019836425781,2.5149993896484375,5.277499198913574,7.155000686645508,-1.1100006103515625,1,-0.024936608469692145,-1.1492510120304946,48.06999969482422,-1.0206229353468617,48.72999954223633,1.2580692795176394,47.75,-0.024936608469692145
11247,2017-09-20,46.5099983215332,46.84000015258789,45.27999877929688,46.25,4954300.0,-0.017117527018488343,2.3913000211466304,-0.35134828622536224,34.098619733743064,30.20898291609585,1.1600084270437492,2.590828457665488,5.0650145449851465,7.825438296013786,40.1159124030944,2.0400009155273366,-3.0678320182878736,-2.098001480102539,-6.668477255583035,2.472474295377957,-4.383239367842791,0.18723640763771243,2.2300033569335938,35.54908993086129,-6.649235121057018,2.285237887740249,9,0.5000019073486328,3.3150005340576243,6.232501029968262,7.965002059936523,1.0100021362304688,2,-0.018705632407687522,-1.3243207019027048,47.31999969482422,-1.1492510120304946,48.06999969482422,-1.0206229353468617,48.72999954223633,-0.018705632407687522
11248,2017-09-21,45.65999984741211,46.79999923706055,45.43999862670898,46.79999923706055,3886700.0,-0.01827560749937851,1.3859672605105129,-4.384641342782106,46.84578533389783,32.47957588687978,1.943141419193239,2.9186559376061467,5.852244500904206,8.584679439807921,42.90517791599566,1.3600006103515696,-2.72722185436065,-2.5215000152587876,-6.444921743021929,1.401921712504354,-4.483210879140358,-0.5597891513772169,3.010801773071286,10.982680627417766,-35.04346348104563,1.9617108638815708,9,1.3500003814697266,4.164999008178718,7.219999313354492,8.815000534057617,2.470001220703118,3,-0.00635131223163532,2.3913000211466304,46.5099983215332,-1.3243207019027048,47.31999969482422,-1.1492510120304946,48.06999969482422,-0.00635131223163532
11249,2017-09-22,45.13000106811523,46.0,45.0,45.86000061035156,3461200.0,-0.011607507250723792,-1.0201985951148838,0.6403508184872437,48.371527137072974,35.05155253458342,2.2750001244866382,3.0248644309601147,6.3133115253649805,9.019119240134962,45.197447137173,1.0,-2.4914739127278622,-2.6839988708496136,-6.274961277412977,0.90696353571375,-4.4794800741312955,-0.8885176675679318,3.4729844955444378,3.4852837552168947,-46.17223901428123,1.7954812032816803,9,1.7399997711181712,4.5549983978271555,7.884999275207527,9.079998016357429,1.2299995422363352,4,0.018612899018550566,1.3859672605105129,45.65999984741211,2.3913000211466304,46.5099983215332,-1.3243207019027048,47.31999969482422,0.018612899018550566
11250,2017-09-25,46.58000183105469,46.81000137329102,45.13999938964844,45.15999984741211,2959700.0,0.03212942008911002,-1.2876694074950912,-1.945209416559958,49.46873432122207,37.94419302477709,0.7204837535662492,1.259839147629549,4.797556475228717,7.482617738805416,46.35289613888802,1.6800003051757955,-2.1966437460674584,-0.9929981231689453,-4.196713938527182,2.2107176921892915,-2.5948560308480637,0.6088597845101731,1.8788643100585887,49.68558740334302,-3.14527143913255,1.601857907679119,9,0.28999900817871094,3.1049976348876953,6.499999046325684,7.599998474121094,0.7899971008300852,0,-0.002790920201908742,-1.0201985951148838,45.13000106811523,1.3859672605105129,45.65999984741211,2.3913000211466304,46.5099983215332,-0.002790920201908742
11251,2017-09-26,46.66999816894531,46.95000076293945,46.29999923706055,46.63999938964844,1783300.0,0.0019320810294736201,1.2033801869835645,0.021125871401899286,44.41557270575363,40.19422174355185,0.5801958907504456,0.8951913665795388,4.639561584952048,7.2988999354351165,46.66475478171867,0.6500015258789062,-1.9823132674916621,-0.6995016098022475,-3.5542406888911913,2.1552374692866962,-2.1268711493467194,0.7278679297422244,1.6505133265234306,85.64089823369805,29.792341310537928,1.4273695395444705,9,0.20000267028808594,3.0150012969970703,6.410002708435059,7.510002136230469,0.8600006103515696,1,-0.011570540433177179,-1.2876694074950912,46.58000183105469,-1.0201985951148838,45.13000106811523,1.3859672605105129,45.65999984741211,-0.011570540433177179
11252,2017-09-27,47.04999923706055,47.06999969482422,46.22999954223633,46.6500015258789,2346900.0,0.008142298757750854,2.8181944287906506,13.333799593082638,47.8589386769904,42.360516527246105,0.11159966824185119,0.230895373538047,4.220365939499317,6.823880869325926,46.945294415781504,0.8400001525878906,-1.7199174861569588,-0.13150043487549112,-2.4831377510236337,2.2201368812726514,-1.3073190929495624,1.0443182231985801,1.1376917985894437,99.03379416848801,42.857552163585495,1.175818658074072,9,-0.17999839782714844,2.635000228881836,6.047501564025879,7.0,-0.20000076293945312,2,-0.017853351035258536,1.2033801869835645,46.66999816894531,-1.2876694074950912,46.58000183105469,-1.0201985951148838,45.13000106811523,-0.017853351035258536
11253,2017-09-28,47.04999923706055,47.29999923706055,46.66999816894531,46.97999954223633,1916600.0,0.0,1.210531247072051,0.17500023841994025,44.12955569798482,43.07789937212303,0.0020812184923286736,-0.02227470753022942,4.129427403495178,6.720713061652461,46.7897455717902,0.6300010681152344,-1.3893142357506463,0.028499603271484375,-1.8272475819673986,1.8842467885103673,-0.8993739893479571,0.9563731958909258,1.0101841571634438,89.13043117703351,35.44231881705281,0.927873592619443,9,-0.1849994659423828,2.635000228881836,6.047501564025879,6.9950008392334055,-0.5699996948242188,3,0.009989399114228137,2.8181944287906506,47.04999923706055,1.2033801869835645,46.66999816894531,-1.2876694074950912,46.58000183105469,0.009989399114228137
11254,2017-09-29,46.81999969482422,47.59000015258789,46.77999877929688,47.15999984741211,2144000.0,-0.004888406928074129,-2.857131179553416,-4.85716621253406,43.892612844737606,43.76895523330582,-0.07525930321018137,0.2704197330303373,4.284895537242292,6.856017646141744,44.78184671661841,0.8100013732910085,-1.0852683254014295,-0.2324998855590792,-2.0508021921105026,1.5858024209923443,-1.1416510388347945,0.6766512677166361,1.11777636363081,68.57141967417824,17.28604136042003,0.9091511532757117,9,-0.22999954223632812,2.6599998474121094,6.462499618530273,7.225000381469734,-1.3899993896484375,4,0.0279795254555677,1.210531247072051,47.04999923706055,2.8181944287906506,47.04999923706055,1.2033801869835645,46.66999816894531,0.0279795254555677
11255,2017-10-02,46.86000061035156,47.1500015258789,46.52000045776367,46.79999923706055,2102500.0,0.000854355313713695,-1.032265011167215,-0.1764745481268723,46.3585379549257,45.048876045147566,-0.34078593228592524,0.36407271081375114,4.166712258453799,6.715323826010703,42.48600751419317,0.6300010681152273,-0.8891700413152392,-0.26549892425536825,-1.913737967824261,1.3827401193135245,-1.0896184460398146,0.5586205975290781,0.9602644057652654,46.32358716018356,-5.195437493485052,0.8241195217844458,10,-0.5650005340576172,1.9949989318847656,6.297499656677246,7.18499946594239,-0.6300010681152344,0,-0.010670080953638528,-2.857131179553416,46.81999969482422,1.210531247072051,47.04999923706055,2.8181944287906506,47.04999923706055,-0.010670080953638528
11256,2017-10-03,46.18999862670898,46.86000061035156,46.06000137329102,46.790000915527344,2145800.0,-0.014297950809129545,1.162155195966721,-9.999809269502311,40.00000000000004,45.70458496362056,0.16993967393762688,1.050110230284595,4.7488121211807695,7.277479230869574,40.34881703299068,0.7999992370605398,-0.9166644399160759,-0.9115009307861399,-2.6011254430478417,0.7781235814755618,-1.7563131869169908,-0.06668867465528905,1.5174557887631792,8.496559289916334,-41.429477252597465,0.8448122561308519,10,0.10500144958496804,2.105001449584968,6.695001602172859,7.855001449584975,0.9700012207031321,1,0.025546662486659377,-1.032265011167215,46.86000061035156,-2.857131179553416,46.81999969482422,1.210531247072051,47.04999923706055,0.025546662486659377
11257,2017-10-04,46.56000137329102,47.040000915527344,45.95000076293945,46.13999938964844,1960100.0,0.008010451560569898,-1.725002980235081,-0.7000006357804558,42.381572231353374,45.208561285560066,-0.21481423505105113,0.6363370357116693,4.276630632882821,6.8073927468834015,39.09124293540183,1.0900001525878906,-0.8984064953347826,-0.49299831390380433,-2.1865160583509677,1.200519430543359,-1.339757186127386,0.3537605583197774,1.0391548655622458,37.19517301054203,-12.243730557127911,0.8467588722235805,10,-0.2650012969970774,1.5049991607665945,5.789999008178704,7.135000228881829,-0.9200019836425852,2,0.020833277005921635,1.162155195966721,46.18999862670898,-1.032265011167215,46.86000061035156,-2.857131179553416,46.81999969482422,0.020833277005921635
11258,2017-10-05,46.59000015258789,46.88000106811523,46.5,46.65999984741211,1692800.0,0.0006443036600527474,-2.040008544921818,-0.16666515290505707,34.402338197906104,43.65642918120819,-0.11065592004425895,0.5726936199009032,4.140115903281703,6.672157464286997,38.204571198913555,0.38000106811522727,-0.7777099971296906,-0.4229995727539091,-2.1207882891807586,1.2747891436729404,-1.2718939309673374,0.4258947854595192,0.9051898367112443,39.0243675508704,-3.934835991344464,0.8488943582134247,10,-0.22500038146972656,1.4099998474121094,5.760000228881836,6.915000915527344,0.8299980163574219,3,0.00558056064996082,-1.725002980235081,46.56000137329102,1.162155195966721,46.18999862670898,-1.032265011167215,46.86000061035156,0.00558056064996082
11259,2017-10-06,46.47999954223633,46.72999954223633,46.25,46.61000061035156,1526100.0,-0.0023610347712234026,1.5945996102811544,1.85716621253406,37.400952404558595,42.315564523801136,0.23577469300870035,0.6000464379868617,4.125296804282243,6.681281074958974,37.72820685614852,0.4799995422363281,-0.5803021090578326,-0.4610002517700167,-2.118491965679283,1.1964914621392495,-1.2897461087246498,0.3677456051846164,0.9153828474908394,44.16653686107861,2.5848436153113425,0.8287458569546329,10,0.29000091552734375,0.3900012969970703,5.795000076293945,6.270000457763672,0.7900009155273438,4,0.0,-2.040008544921818,46.59000015258789,-1.725002980235081,46.56000137329102,1.162155195966721,46.18999862670898,0.0
11260,2017-10-09,45.5099983215332,46.52999877929688,45.36999893188477,46.52999877929688,2438400.0,-0.020869217518422856,1.2745084839576775,7.846092901787079,36.14088319845595,41.39615457854584,1.1600230420310353,1.4706016596344256,4.963725686682707,7.538950530545449,37.548831425330896,1.1599998474121094,-0.5343847003657345,-1.3200014114379854,-3.0507389210129716,0.41073609813700074,-2.185370166225482,-0.4546326566504888,1.7895687726048806,8.383187027303217,-36.378000579350626,0.8653687547874946,10,0.970001220703125,1.3600025177001953,4.775001525878906,5.120002746582031,2.3000030517578196,0,-0.0017578118942617182,1.5945996102811544,46.47999954223633,-2.040008544921818,46.59000015258789,-1.725002980235081,46.56000137329102,-0.0017578118942617182
11261,2017-10-10,46.2400016784668,46.34000015258789,45.47000122070313,45.66999816894531,2623900.0,0.01604050502872001,1.2597361420057185,-0.558826719324421,47.907004252349445,41.40149519803018,0.40522386397363164,0.6859841448724069,4.108564607840634,6.707224507528139,37.16085006553938,0.8699989318847585,-0.43892631769337953,-0.5329980850219727,-2.2625562798235634,1.1965601097796181,-1.3977771824227645,0.3317810123788192,0.9675827319057646,52.09591096918301,5.914601141045338,0.8647790974007951,10,0.23999786376953125,0.6299991607666016,3.5949974060058594,3.8049983978271484,0.17999649047851562,1,-0.00021630916668258227,1.2745084839576775,45.5099983215332,1.5945996102811544,46.47999954223633,-2.040008544921818,46.59000015258789,-0.00021630916668258227
11262,2017-10-11,45.7400016784668,46.5099983215332,45.43999862670898,46.29999923706055,2107100.0,-0.010813148396420669,1.1836823666796563,-0.9824458082089103,50.65575205743302,42.12662812685776,0.782105698929044,1.0881972717458837,4.485010160960016,7.1200835473211015,36.647386428828526,1.0699996948242259,-0.4704051717756883,-0.9354982376098633,-2.6672505343695576,0.796254059149831,-1.8013743859897104,-0.06962208923001612,1.3792793554908656,24.503458485541827,-25.05082790107629,0.8658761483798463,10,0.7399978637695312,1.1299991607666016,4.094997406005859,4.1699981689453125,2.579998016357422,2,0.031044995995568758,1.2597361420057185,46.2400016784668,1.2745084839576775,45.5099983215332,1.5945996102811544,46.47999954223633,0.031044995995568758
11263,2017-10-12,45.9900016784668,46.13000106811523,45.27999877929688,45.27999877929688,1905400.0,0.005465675356931543,-1.3943628675660797,-1.2678678474114315,57.388312096901096,43.626150265987036,0.40893667930252064,0.7373882933407856,4.105688150142527,6.756207782072323,36.14393317892094,0.8500022888183452,-0.4572894926600739,-0.5974983215332017,-2.2774460826980913,1.082449439631688,-1.43747220211565,0.24247555904924667,1.0445081141325616,48.965691420092405,-6.150975048208359,0.8399738805824462,10,0.22499847412109375,0.8799991607666016,3.742497444152832,3.8449974060058594,3.7299995422363352,3,-0.0076103995660916635,1.1836823666796563,45.7400016784668,1.2597361420057185,46.2400016784668,1.2745084839576775,45.5099983215332,-0.0076103995660916635
11264,2017-10-13,46.18000030517578,46.40999984741211,45.86000061035156,46.2400016784668,1882800.0,0.004131302887034893,1.7500119209971676,-0.08450863138892108,45.61402334658996,43.5434264206164,0.13254558513008163,0.365283184890032,3.7762376218076668,6.442222873759924,36.52797307669331,0.5499992370605469,-0.5042243310508638,-0.2799997329711914,-1.6299465692344839,1.069947103292101,-0.9549731511028341,0.3949736851604513,0.7731290957196038,72.00012207031193,15.527401544989772,0.6749734181316451,10,-0.020000457763671875,0.6900005340576172,3.2399988174438477,3.654998779296875,3.75,4,0.026851404408296586,-1.3943628675660797,45.9900016784668,1.1836823666796563,45.7400016784668,1.2597361420057185,46.2400016784668,0.026851404408296586
11265,2017-10-16,46.6500015258789,46.84000015258789,45.93000030517578,46.16999816894531,1997000.0,0.010177592412238257,1.116277212966413,-7.999872846334677,49.79760523986977,44.632049225046366,-0.4139029687675233,-0.22825822805123863,3.1638902480704374,5.845558179626892,36.71983344402081,0.9099998474121094,-0.512352275739751,0.26100139617918927,-0.8628430507599631,1.3848458431183417,-0.3009208272903905,0.822923619648769,0.22500269898066705,87.820611573683,33.59010764341234,0.561922223469577,10,-0.49000167846678977,0.2199993133544993,2.4899978637695384,3.184997558593757,-0.8100013732910085,0,0.013290437547806455,1.7500119209971676,46.18000030517578,-1.3943628675660797,45.9900016784668,1.1836823666796563,45.7400016784668,0.013290437547806455
11266,2017-10-17,46.13999938964844,46.7400016784668,45.9000015258789,46.63000106811523,2170400.0,-0.010932521319373167,1.3661879509786738,-1.0208296908527381,41.025662247295664,44.481392560151065,0.09863325684889901,0.1990120140668168,3.520750773032006,6.217460063179097,36.50547815231185,0.8400001525878977,-0.5171214491578411,-0.1900007247924833,-1.22872425942262,0.8487228098376534,-0.7093624921075516,0.329361042522585,0.7000007629394531,55.12819572314105,6.293813033620914,0.5193617673150688,10,-0.05999946594238281,0.7300014495849609,2.885000228881836,3.6949996948242188,0.6300010681152344,1,0.03619423506141728,1.116277212966413,46.6500015258789,1.7500119209971676,46.18000030517578,-1.3943628675660797,45.9900016784668,0.03619423506141728
11267,2017-10-18,45.63999938964844,46.25,45.59000015258789,46.09000015258789,2162900.0,-0.010836584451974995,-1.4000027743291326,0.9183657581490351,37.342935119457316,44.80812555143453,0.5078083996825953,0.6645645602987642,3.8583193446995523,6.572974628373203,35.37244786091912,0.6599998474121094,-0.5668626396954011,-0.646500778198245,-1.7255698701969209,0.4325683138004308,-1.186035324197583,-0.10696623219890711,1.2000007629394531,23.076941887050477,-19.80680757751826,0.5395345459993394,10,0.4200000762939453,1.230001449584961,3.3524999618530273,4.194999694824219,0.40000152587890625,2,0.01709024517370583,1.3661879509786738,46.13999938964844,1.116277212966413,46.6500015258789,1.7500119209971676,46.18000030517578,0.01709024517370583
11268,2017-10-19,45.36999893188477,46.02999877929688,45.31999969482422,45.61999893188477,2151100.0,-0.005915873386819204,-3.0571553133513745,0.5555546136565931,37.07666981044195,44.77209415208824,0.6554835100174898,0.9609956568307538,3.9606915073986357,6.712697256116918,34.25522276826369,0.7099990844726634,-0.5160659375353731,-0.9020011901855369,-2.0234776453596766,0.2194752649886027,-1.4627394177726032,-0.34126296259847066,1.3964012145995994,3.2894225001824187,-34.843634593305374,0.5607382275870688,10,0.6900005340576101,1.5000019073486257,2.9700002670288015,4.4650001525878835,1.4099998474121094,3,0.06502095729313018,-1.4000027743291326,45.63999938964844,1.3661879509786738,46.13999938964844,1.116277212966413,46.6500015258789,0.06502095729313018
11269,2017-10-20,45.97000122070313,46.209999084472656,45.209999084472656,45.5,2164400.0,0.013224648510994141,1.1052699208146612,-1.8800048828125284,42.7877029760757,45.510629682934876,-0.027345578499073042,0.45023448214401185,3.1952873238587287,5.988255951953377,32.79471727630375,1.0,-0.4990412317095547,-0.3439989089965749,-1.3414568698094556,0.6534590518163057,-0.8427278894030152,0.1547300714098654,0.7257429199218635,46.625867374998975,9.13522998656515,0.49872898040643876,10,0.05499839782714133,0.8999996185302663,2.369997978210442,3.864997863769524,0.9699974060058452,4,0.08157493801220839,-3.0571553133513745,45.36999893188477,-1.4000027743291326,45.63999938964844,1.3661879509786738,46.13999938964844,0.08157493801220839
11270,2017-10-23,46.45000076293945,46.5,45.81000137329102,46.09000015258789,2207600.0,0.010441582107684422,1.9999999999999691,0.7659567560547901,52.173926911045065,45.98473220056773,-0.40228827505357856,-0.04216563515181804,2.5404476234826916,5.38039546171067,32.04878258430829,0.6899986267089773,-0.41498201126046297,0.14250068664550497,-0.8493371158074652,1.1343384890984751,-0.35341821458097655,0.6384195878719865,0.1779136120605429,81.04572393107627,38.239817913233296,0.49591890122648336,10,-0.4250011444091797,0.41499900817871094,1.9799995422363281,3.384998321533203,2.5400009155273438,0,0.07491925694461732,1.1052699208146612,45.97000122070313,-3.0571553133513745,45.36999893188477,-1.4000027743291326,45.63999938964844,0.07491925694461732
11271,2017-10-24,46.13000106811523,46.52999877929688,46.0,46.47000122070313,2108100.0,-0.006889121411587595,1.304366214703281,-0.9444432670707807,46.37436990034184,45.50902307200204,-0.1112301281439585,0.2480207166225199,2.6705468782492616,5.573047793213448,31.403578681561967,0.5299987792968821,-0.3645929088007307,-0.1504991531372113,-1.1301120479571551,0.8291137416827326,-0.6403056005471868,0.3393072942727642,0.4327967318847712,69.69713608646558,25.099978903104827,0.4898064474099731,10,-0.10500144958495383,0.45999908447266336,2.587498664855964,3.704998016357429,3.1699981689453196,1,-0.006286601101507139,1.9999999999999691,46.45000076293945,1.1052699208146612,45.97000122070313,-3.0571553133513745,45.36999893188477,-0.006286601101507139
11272,2017-10-25,46.209999084472656,46.349998474121094,45.18999862670898,46.0,2801300.0,0.0017341863105380106,3.734713896457795,-0.6176440889048199,46.82273735458078,44.33507032285534,-0.13136198035876134,0.10737027181423286,2.4015311861733366,5.3688665296932925,31.11698051740457,1.1599998474121165,-0.22161271141996508,-0.028501129150392046,-0.9387767871912658,0.8817745288904817,-0.4836389581708289,0.4266366998700448,0.31999969482422586,76.11942847870432,29.544317909726985,0.45513782902043715,10,-0.19499969482421875,0.08500099182128906,2.6400012969970703,3.625,3.010002136230476,2,0.012118619008568254,1.304366214703281,46.13000106811523,1.9999999999999691,46.45000076293945,1.1052699208146612,45.97000122070313,0.012118619008568254
11273,2017-10-26,47.52000045776367,47.59000015258789,46.09000015258789,46.25,3831200.0,0.028348872522077073,1.1276598047199444,6.047647593097184,57.24233820494785,45.627105307117326,-1.342709660951769,-1.2286056453075815,0.905455404211807,3.9396017246443265,30.49789700779504,1.5,-0.19044469315894474,1.258000183105466,0.2414502306193569,2.274550135591575,0.7497252068624078,1.766275159348524,-2.520000457763672,97.08334790334835,48.1297113113063,0.5082749762430561,10,-1.1300010681152344,-1.2250003814697266,0.8974990844726562,2.3049983978271555,2.799999237060547,3,-0.03114477121168735,3.734713896457795,46.209999084472656,1.304366214703281,46.13000106811523,1.9999999999999691,46.45000076293945,-0.03114477121168735
11274,2017-10-27,48.13000106811523,48.25,47.25,47.65999984741211,4279500.0,0.012836713057141624,1.8169050407797036,0.37007956794813857,69.20821065160777,47.783839241754876,-1.840569201552455,-1.8292171031226516,0.11359941561584463,3.216186812621231,29.92705489715739,1.0,-0.12184009903003812,1.8025007247924734,0.5046657657308202,3.1003356838541265,1.1535832452616503,2.4514182043232964,-3.0782010650634675,96.07846803821157,40.25825729362147,0.6489174795308251,10,-1.410001754760735,-1.5050010681152273,0.28749847412110086,1.6949977874756001,1.7000007629394602,4,-0.028049080799058657,1.1276598047199444,47.52000045776367,3.734713896457795,46.209999084472656,1.304366214703281,46.13000106811523,-0.028049080799058657
11275,2017-10-30,46.36000061035156,48.099998474121094,46.22000122070313,47.91999816894531,5008100.0,-0.0367754086532992,-1.0434793425439186,-3.319135121096083,50.7633515542456,48.86580472030487,-0.12966734509044642,-0.10392426936685695,1.6861317246750218,4.872346408699684,29.483187360447268,1.9099998474120952,-0.15730446523950548,0.05750026702880717,-1.2161834698494047,1.331184003907019,-0.5793416014102988,0.6943421354679131,-1.1802726074218697,38.23534178300879,-17.310094429586627,0.6368418684391076,10,0.3599987030029297,0.33499908447265625,1.9174995422363281,3.3249988555908203,3.8299980163574148,0,0.012510742207106684,1.8169050407797036,48.13000106811523,1.1276598047199444,47.52000045776367,3.734713896457795,46.209999084472656,0.012510742207106684
11276,2017-10-31,47.36999893188477,48.0,46.81000137329102,46.81000137329102,3252400.0,0.02178598594124459,-3.2500136239781763,-0.35897335576509254,59.73713690884752,51.35404936357045,-1.0581137826906968,-1.0761626668603128,0.4821391935426007,3.7551406223288595,28.72197023128807,1.6399993896484375,-0.10150904798040017,1.0084985733032283,-0.34975574803981857,2.3667528946462753,0.32937141263170844,1.6876257339747482,-2.0674600490722668,71.24180806596212,11.283573364481,0.6791271606715231,10,-0.6499996185302805,-0.6499996185302805,0.9075012207031179,2.31500053405761,1.9099998474121094,1,0.034198918790593336,-1.0434793425439186,46.36000061035156,1.8169050407797036,48.13000106811523,1.1276598047199444,47.52000045776367,0.034198918790593336
11277,2017-11-01,47.52999877929688,47.790000915527344,46.93000030517578,47.56999969482422,1701400.0,0.0033776620439063265,2.583310816180561,-0.07143051771115898,59.29949648776149,53.823252327717064,-1.0301551224939445,-1.222441971082965,0.12020177274310839,3.4821868323402896,28.14283156872041,0.8600006103515625,-0.09727149084091735,1.1199985504150476,-0.333997863456176,2.573994964286271,0.3930003434794358,1.8469967573506594,-2.1095614517968784,66.66660779787787,5.098213737753966,0.726998206935612,11,-0.8099994659423899,-0.8099994659423899,0.7475013732910085,2.1550006866455007,1.420001983642571,2,0.0372396487107558,-3.2500136239781763,47.36999893188477,-1.0434793425439186,46.36000061035156,1.8169050407797036,48.13000106811523,0.0372396487107558
11278,2017-11-02,46.849998474121094,47.52999877929688,46.33000183105469,47.5,1560800.0,-0.014306760417422626,2.3802774524236314,16.249666221631724,53.81982806467497,55.0490440042281,-0.13202270890843693,-0.5501721357907385,0.5800741655256445,4.042854894469549,27.715401691552554,1.1999969482421946,-0.012533504785054106,0.4269983291626005,-1.0383789344067722,1.8923755927319732,-0.3056903026220823,1.1596869609472833,-1.316378639721087,31.034366120957678,-28.007664283951534,0.7326886317846857,11,-0.12999916076660156,-0.12999916076660156,1.4275016784667969,2.835000991821289,1.7000007629394531,3,0.050587039995127814,2.583310816180561,47.52999877929688,-3.2500136239781763,47.36999893188477,-1.0434793425439186,46.36000061035156,0.050587039995127814
11279,2017-11-03,46.47999954223633,47.08000183105469,46.43999862670898,46.61000061035156,1086500.0,-0.007897522816124436,-5.095184465313637,0.20000117375024942,49.019596627755625,54.69856286164038,0.35528986822939856,-0.1899099877267929,0.7762340199698059,4.2898392227850195,27.090288435789354,0.6400032043457102,0.14084875904145377,0.05699939727783487,-1.4083778662915378,1.5223766608472076,-0.6756892345068479,0.7896880290625177,-0.8377245012123211,13.829718158391005,-39.85471820750594,0.7326886317846857,11,0.23999977111816406,0.23999977111816406,1.7950000762939453,3.2049999237060547,3.279998779296875,4,0.08261618309824814,2.3802774524236314,46.849998474121094,2.583310816180561,47.52999877929688,-3.2500136239781763,47.36999893188477,0.08261618309824814
11280,2017-11-06,45.43000030517578,46.5099983215332,45.06999969482422,46.47999954223633,2398400.0,-0.022590345253906796,1.5945996102811544,8.0768508465624,46.14549861536002,54.67313271886463,1.3917429016653173,0.8999285085139306,1.6714258023615827,5.209948349264806,26.229617807347438,1.4399986267089844,0.3038555145119659,-0.9889999389648452,-2.4652666642506134,0.487266786320923,-1.7271333016077293,-0.2508665763219611,2.8199996948242188,12.286708971177557,-39.5125482152867,0.7381333626428828,11,1.2299995422363281,1.2299995422363281,2.604999542236328,4.254999160766602,3.759998321533196,0,0.096852333178999,-5.095184465313637,46.47999954223633,2.3802774524236314,46.849998474121094,2.583310816180561,47.52999877929688,0.096852333178999
11281,2017-11-07,46.22999954223633,46.29999923706055,45.349998474121094,45.52999877929688,1636500.0,0.017609492222904644,1.261906167546923,-0.6666678776825448,53.10199924668741,55.370828484654254,0.6788036195653078,0.1044992464567116,0.744000400307911,4.313889539726361,25.322435468682258,0.9500007629394531,0.41698221619582654,-0.18850059509277628,-1.6650293932901121,1.2880282031045596,-0.9267649941914442,0.5497638040058916,1.9564004516601585,42.64703407420705,-12.25725102614139,0.7382643990986694,11,0.43000030517578125,0.43000030517578125,1.3450002670288086,3.4549999237060547,2.3300018310546946,1,0.08565864425014191,1.5945996102811544,45.43000030517578,-5.095184465313637,46.47999954223633,2.3802774524236314,46.849998474121094,0.08565864425014191
11282,2017-11-08,47.15999984741211,47.27000045776367,46.209999084472656,46.27000045776367,1744600.0,0.020116814068451783,-1.0990081808087142,1.2714263137530715,58.80039939925067,55.543946395132345,-0.11428590263646754,-0.752231062232056,-0.30750328118289616,3.295934789622798,24.19339008390048,1.0600013732910156,0.45194763733695,0.6704998016357422,-0.8052190460655098,2.146218649336994,-0.06735962221488023,1.4083592254863646,0.9640721405029353,84.95938741521574,22.55432753941286,0.7378594238506246,11,-0.5,-0.5,0.13500022888183594,2.5249996185302734,2.4300003051757812,2,0.0449533277935561,1.261906167546923,46.22999954223633,1.5945996102811544,45.43000030517578,-5.095184465313637,46.47999954223633,0.0449533277935561
11283,2017-11-09,45.63999938964844,47.040000915527344,45.58000183105469,46.63999938964844,3015200.0,-0.032230713797321675,-1.6071525885558584,-1.1235962761671268,48.51216438220455,53.244385698531985,1.2415543452589475,0.7802051796465364,1.088879405822432,4.720644239724514,23.060152827575454,1.5799980163574219,0.5216773129112013,-0.8320005416870089,-2.340594988507675,0.6765939051336574,-1.586297765097342,-0.07770331827667576,2.4229911524047907,25.909068052441665,-36.901890657317665,0.7542972234103336,11,0.9449996948242188,1.0200004577636719,1.5400009155273438,4.045000076293945,4.020000457763672,3,0.07252413272472036,-1.0990081808087142,47.15999984741211,1.261906167546923,46.22999954223633,1.5945996102811544,45.43000030517578,0.07252413272472036
11284,2017-11-10,47.41999816894531,47.5,45.66999816894531,45.66999816894531,2385100.0,0.0390008501994108,-1.0914306640625,-1.75,53.91443806471933,53.59450642191795,-0.7261077413641459,-0.9508853078316832,-0.666038577688397,2.8638389156001907,22.099631815589817,1.8600006103515625,0.632876171990084,0.8859983444213881,-0.6731430431359655,2.445139731978742,0.10642765064270776,1.6655690382000685,0.5831325561633349,96.7077439914601,34.707836970619894,0.7795706937786775,11,-0.8849983215332031,-0.7599983215332031,-0.23749828338623047,2.2650012969970703,1.3600006103515696,4,0.02382963120515802,-1.6071525885558584,45.63999938964844,-1.0990081808087142,47.15999984741211,1.261906167546923,46.22999954223633,0.02382963120515802
11285,2017-11-13,47.27000045776367,47.84000015258789,47.08000183105469,47.38999938964844,1649800.0,-0.0031631741242847955,-2.040016479617917,-0.06857081821986608,54.66448440062711,53.03087836544902,-0.4843905444289476,-0.7926993674098313,-0.4663956332688244,2.9377731331309462,21.568894212073708,0.7599983215332031,0.5565274067581925,0.705000686645505,-0.8881358733324944,2.2981372466235044,-0.09156759334349829,1.5015689666345082,0.6744676467392878,77.1084614217934,15.417862930748583,0.7965682799890003,11,-0.8150005340576172,-0.6100006103515625,-0.4499998092651367,2.414999008178711,1.0600013732910156,0,0.05267607022755105,-1.0914306640625,47.41999816894531,-1.6071525885558584,45.63999938964844,-1.0990081808087142,47.15999984741211,0.05267607022755105
11286,2017-11-14,47.81000137329102,48.18000030517578,47.1500015258789,47.22999954223633,1712500.0,0.011423755242182532,-1.783788520821056,-4.83339161394926,56.30915903651795,52.698618648644185,-1.0676927079656977,-1.2660859046362631,-0.9903949321512471,2.3299844192949664,20.859241008350526,1.029998779296882,0.3388479602256851,1.1615015029907312,-0.5109286735332645,2.833931679514727,0.3252864147287369,1.9977165912527255,-2.740001678466804,85.76926349890135,24.833755085916394,0.836215088261997,11,-1.1850013732910227,-1.1500015258789134,-1.1350011825561594,1.87499809265136,0.8599967956542898,1,0.028864196063146164,-2.040016479617917,47.27000045776367,-1.0914306640625,47.41999816894531,-1.6071525885558584,45.63999938964844,0.028864196063146164
11287,2017-11-15,46.41999816894531,47.88999938964844,46.38000106811523,47.72000122070313,2832700.0,-0.029073481790825362,-1.188407720078051,-2.2413774959879884,45.68964563670026,51.79526504553588,0.165726476343238,0.19536551656820933,0.37206321701125944,3.640075742778585,20.071997135356334,1.5099983215332102,0.3689280533078829,-0.2675016403198214,-1.8760693396732648,1.341066059033622,-1.071785489996543,0.5367822093569004,-1.2877984619140648,32.307570417885664,-23.061772367636657,0.8042838496767224,11,0.2050018310546875,0.24000167846679688,0.2550020217895508,3.2650012969970703,2.3500022888183594,2,0.04610088946055502,-1.783788520821056,47.81000137329102,-2.040016479617917,47.27000045776367,-1.0914306640625,47.41999816894531,0.04610088946055502
11288,2017-11-16,48.31999969482422,48.43999862670898,46.41999816894531,46.63000106811523,2345600.0,0.0409306678333734,1.0932685294809514,-1.2999958918741255,50.6761517331895,51.979326723917424,-1.6805550735795407,-1.551862444912885,-1.5294598104090937,1.684929573924002,18.822488021604386,2.0200004577636648,0.2752848296102641,1.4849998474121122,-0.15558411765392322,3.1255838124781476,0.664707864879091,2.3052918299451335,-3.1268439758300772,95.6679093121292,43.57058720688297,0.8202919825330179,11,-1.5650005340576172,-1.5650005340576172,-1.6449995040893555,1.364999771118164,-0.029998779296875,3,0.026283122222364286,-1.188407720078051,46.41999816894531,-1.783788520821056,47.81000137329102,-2.040016479617917,47.27000045776367,0.026283122222364286
11289,2017-11-17,49.72000122070313,49.7599983215332,48.13000106811523,48.13000106811523,4103600.0,0.028973541695383576,-1.0503108138259876,0.940829257171754,62.28070371124303,53.77212729012665,-2.8749629728078574,-2.800080245906166,-2.9318321266771576,0.23720486165071009,17.660157985995752,1.6299972534179759,0.20642828228596244,2.6975013732910256,0.6632377617839111,4.73176498479814,1.6803695675374684,3.714633179044583,-4.396971785400396,98.81665286000974,43.10838920843332,1.0171318057535557,11,-2.1650028228759837,-2.305002212524421,-3.1775007247924876,-0.03500175476074929,-1.1399993896484446,4,-0.0012067854347928009,1.0932685294809514,48.31999969482422,-1.188407720078051,46.41999816894531,-1.783788520821056,47.81000137329102,-0.0012067854347928009
11290,2017-11-20,49.93000030517578,50.47999954223633,49.45000076293945,49.540000915527344,6012000.0,0.004223633936380589,-2.6140327394894993,0.2452826114599231,59.93789270572482,54.53167100779747,-2.6591463206700254,-2.8838557146361268,-3.1356855136552326,-0.005410372694399257,17.06663309470479,1.029998779296875,0.2516045986677611,2.7335004806518555,0.3415460291971897,5.125454932106521,1.5375232549245226,3.9294777063791884,-4.340752736699216,86.58537946947779,31.485335379392282,1.1959772257273331,11,-1.8999996185302734,-2.155000686645508,-3.4149999618530273,-0.24500083923339844,-1.470001220703125,0,-0.023032275562788085,-1.0503108138259876,49.72000122070313,1.0932685294809514,48.31999969482422,-1.188407720078051,46.41999816894531,-0.023032275562788085
11291,2017-11-21,45.84000015258789,47.209999084472656,45.13999938964844,46.20000076293945,12508600.0,-0.08191468310814165,-1.3522695253742083,-0.9230799327047224,44.97323471551232,52.99531937627098,1.530682222938971,1.2472515660332775,0.9243441114769553,4.025304611706282,16.800276510609798,4.790000915527344,0.28368908310027763,-1.3419996261596694,-3.764496628523851,1.0804973762045122,-2.55324812734176,-0.13075112497757857,4.6399993896484375,13.10862814489277,-38.85414019103369,1.2112485011820917,11,1.9699993133544922,1.9349994659423828,0.6750001907348633,3.844999313354492,2.270000457763672,1,0.0543194081627032,-2.6140327394894993,49.93000030517578,-1.0503108138259876,49.72000122070313,1.0932685294809514,48.31999969482422,0.0543194081627032
11292,2017-11-22,46.77000045776367,46.79999923706055,45.34000015258789,45.63000106811523,3963200.0,0.02028796470506289,1.4333379957529595,-3.1666596024244678,49.76553924408626,53.134583249813396,0.6029492785371815,0.3808844080715801,-0.035431640541780496,3.0401865303545534,15.7876117998442,1.4599990844726562,0.4603382978964632,-0.43999938964843466,-2.8278904968640575,1.9478917175671882,-1.633944943256246,0.7539461639593767,3.7099990844726562,30.524363699227557,-23.09075106347521,1.1939455536078114,11,1.039999008178711,1.0049991607666016,-0.2950000762939453,2.914999008178711,0.6199989318847656,2,0.04062428250128969,-1.3522695253742083,45.84000015258789,-2.6140327394894993,49.93000030517578,-1.0503108138259876,49.72000122070313,0.04062428250128969
11293,2017-11-24,46.040000915527344,46.83000183105469,45.90999984741211,46.709999084472656,1214100.0,-0.015608285975869607,1.0219742446091418,-0.587718006719221,48.7370878972283,52.55932212009216,1.5596722237186356,1.048055387943819,0.6537615716411409,3.7132975544690794,16.389377582130294,0.9200019836425781,0.4907922247006624,-1.095998954772952,-3.5346306204739975,1.3426327109280933,-2.3153147876234783,0.12331687807757419,4.333198623657225,16.853960677187324,-40.06728292873033,1.2193158328505234,11,1.769998550415039,1.7349987030029297,0.4249992370605469,3.644998550415039,0.6800003051757884,4,0.05929625299628549,1.4333379957529595,46.77000045776367,-1.3522695253742083,45.84000015258789,-2.6140327394894993,49.93000030517578,0.05929625299628549
11294,2017-11-27,46.77999877929688,46.88000106811523,46.040000915527344,46.040000915527344,1962000.0,0.01607293329831294,-1.270277236501584,-1.1044774419822923,53.94505676786578,52.479385716452015,0.8038798638855056,0.21263494170572272,-0.1508782683997012,2.9252461633019564,17.740747077734014,0.8400001525878835,0.3959068528997278,-0.28850097656249574,-2.6856687787432065,2.108666825618215,-1.4870848776528476,0.9100829245278561,3.4885367568969627,30.711598179518067,-30.539691323264808,1.1985839010903547,11,1.0300006866455007,0.9950008392333913,-0.3149986267089915,2.9050006866455007,0.3300018310546804,0,0.032278798111015305,1.0219742446091418,46.040000915527344,1.4333379957529595,46.77000045776367,-1.3522695253742083,45.84000015258789,0.032278798111015305
11295,2017-11-28,46.93999862670898,46.95000076293945,45.77999877929688,46.70000076293945,2120600.0,0.003420261897973953,7.999941312831894,0.3243223737795384,52.15543118351493,52.01786039945168,0.6617349845970111,0.10362807569742216,-0.353716634389599,2.7192320214068033,18.27374590743713,1.170001983642571,0.556739420456104,-0.15750102996826598,-2.5325106413467253,2.2175085814101934,-1.3450058356574957,1.0300037757209637,3.2259661865539613,86.95649770196671,22.387252313706597,1.1875048056892297,11,0.8700008392334055,0.8350009918212962,-0.49249839782714133,2.7450008392334055,0.3500022888183665,1,0.03493828828986256,-1.270277236501584,46.77999877929688,1.0219742446091418,46.040000915527344,1.4333379957529595,46.77000045776367,0.03493828828986256
11296,2017-11-29,48.9900016784668,49.27999877929688,46.7400016784668,46.93000030517578,2794700.0,0.04367284004544825,-1.081966008526797,8.583415456019582,55.20182324705049,53.07476902282393,-1.3446911011071165,-1.9170750256786633,-2.3994417867857862,0.6445678727615203,18.223442567333787,2.5399971008300852,0.5642860351520298,1.8115018844604478,-0.7087016666214581,4.331705435542354,0.5514001089194949,3.0716036600014007,1.0754438263238484,92.63966492616993,29.38353055097705,1.2601017755409525,11,-1.180002212524414,-1.2150020599365234,-2.545001983642578,0.6949977874755859,-1.3600006103515696,2,-0.010818586973576294,7.999941312831894,46.93999862670898,-1.270277236501584,46.77999877929688,1.0219742446091418,46.040000915527344,-0.010818586973576294
11297,2017-11-30,49.29999923706055,49.6500015258789,47.97000122070313,49.13999938964844,3855000.0,0.00632777195290446,2.906957351016909,0.07766977706257396,61.172159977866364,54.240992161121355,-1.344597075923815,-2.2004898265640094,-2.6753582859227976,0.30906637696193684,18.125357753548837,1.680000305175767,0.5860764664453271,2.032999420166014,-0.657718992174054,4.7237178325060825,0.6876402139959765,3.378358626336052,0.6669373454272574,90.9560196274415,22.026628725263933,1.3453592061700346,11,-1.489999771118164,-1.5249996185302734,-2.992499351501465,0.38500022888183594,-2.0,3,-0.024137903552226003,-1.081966008526797,48.9900016784668,7.999941312831894,46.93999862670898,-1.270277236501584,46.77999877929688,-0.024137903552226003
11298,2017-12-01,49.22000122070313,49.68999862670898,48.56000137329102,49.31000137329102,2982400.0,-0.0016226778416921217,1.658833772400323,-0.5625014901175405,56.1308004575558,53.55766957737833,-1.2555417751216567,-2.038340125532436,-2.5341039326878345,0.3583655683922089,17.506716272049218,1.1299972534179545,0.5414054669242461,1.8345012664794993,-0.984580898129046,4.653583431088045,0.42496018417522663,3.244042348783772,0.650396617927882,87.97960551540886,21.63189432919708,1.4095410823042709,12,-1.4100017547607493,-1.4450016021728587,-3.0650014877319407,0.4649982452392507,-3.4000015258789134,4,-0.03718004440611333,2.906957351016909,49.29999923706055,-1.081966008526797,48.9900016784668,7.999941312831894,46.93999862670898,-0.03718004440611333
11299,2017-12-04,50.31999969482422,50.36000061035156,49.22000122070313,49.349998474121094,3456700.0,0.022348607209266014,1.1714210977576776,-10.777773068282965,59.756874691718544,53.53755646471097,-2.527247065745861,-2.9891608358324433,-3.5417149597579396,-0.7656082531581063,17.005988739231853,1.1399993896484304,0.8085181404028532,2.74249973297119,-0.32870414085072497,5.813703606793105,1.2068977960602325,4.2781016698821475,-5.180000305175781,99.12661791407773,32.72977821730346,1.5356019369109573,12,-2.5699996948242188,-2.5450000762939453,-3.9774999618530273,-0.6350002288818359,-4.569999694824219,0,-0.07154210047603349,1.658833772400323,49.22000122070313,2.906957351016909,49.29999923706055,-1.081966008526797,48.9900016784668,-0.07154210047603349
11300,2017-12-05,49.83000183105469,51.06999969482422,49.36999893188477,50.45000076293945,2561200.0,-0.009737636461471078,-1.2077864172423898,-0.639173352210162,56.48267238430604,54.816382872354716,-2.2941836215499976,-2.268954868228903,-3.009863648092306,-0.30874598652314944,15.590612719062902,1.700000762939446,0.8574233365493598,2.0325017929077163,-1.0213103919968773,5.08631397781231,0.5055957004554159,3.5594078853600166,-4.585602416992188,71.36262282141482,7.109906213985937,1.5269060924522977,12,-1.6250019073486328,-1.7600021362304688,-3.1575021743774414,-0.1450023651123047,-4.320003509521484,1,-0.05458561350098101,1.1714210977576776,50.31999969482422,1.658833772400323,49.22000122070313,2.906957351016909,49.29999923706055,-0.05458561350098101
11301,2017-12-06,50.18999862670898,50.27000045776367,49.47999954223633,49.72000122070313,2252600.0,0.007224498944929492,1.5079351623665616,-0.7580616382306928,62.95533550609525,56.28191579035572,-2.204018477563423,-2.4422842898640695,-3.3258621690427574,-0.7010794654849164,14.098748020029378,0.7900009155273438,0.6081610486418043,2.194498634338373,-0.9437313106878449,5.332728579364591,0.6253836618252677,3.7636136068514787,-4.7125752014160085,71.61285479778373,3.182175510960988,1.5691149725131086,12,-1.7649993896484304,-2.1199989318847585,-3.482499122619622,-0.5049991607665945,-3.75,2,-0.057780390327374476,-1.2077864172423898,49.83000183105469,1.1714210977576776,50.31999969482422,1.658833772400323,49.22000122070313,-0.057780390327374476
11302,2017-12-07,49.27999877929688,50.27000045776367,49.15999984741211,50.18000030517578,2626800.0,-0.018131099269005246,1.0555532008081494,-1.9149074322076285,53.53982226198217,56.81555294199504,-1.0063624357168877,-1.4390993588549463,-2.3937816199988546,0.18373751230086555,13.632034001138047,1.1100006103515625,0.3520867271893309,1.1784988403320398,-1.9840274985692758,4.341025179233355,-0.40276432911861804,2.7597620097826976,-3.57887230322266,28.68517479988032,-34.800655158347965,1.5812631694506563,12,-0.8549995422363352,-1.2099990844726634,-2.55999946594239,0.4050006866455007,-2.319999694824226,3,-0.033482097241342434,1.5079351623665616,50.18999862670898,-1.2077864172423898,49.83000183105469,1.1714210977576776,50.31999969482422,-0.033482097241342434
11303,2017-12-08,48.95000076293945,49.43000030517578,48.63000106811523,49.349998474121094,1648400.0,-0.006696388484816018,1.8571331257961712,0.4444411477980792,46.91752884314366,56.0347165059148,-0.24604557842101826,-0.8942589063347128,-2.0450822515564653,0.46115001189102856,12.526147268177787,0.799999237060554,0.661811539006635,0.6830007553100614,-2.277107146336462,3.643108656956585,-0.7970531955132003,2.163054706133323,-3.034119358115234,13.114748972454684,-44.005806491327405,1.4800539508232602,12,-0.5250015258789062,-0.8800010681152344,-2.230001449584961,0.7349987030029297,-2.700000762939453,4,-0.033707895815359046,1.0555532008081494,49.27999877929688,1.5079351623665616,50.18999862670898,-1.2077864172423898,49.83000183105469,-0.033707895815359046
11304,2017-12-11,48.54999923706055,48.95000076293945,48.13999938964844,48.93999862670898,1908500.0,-0.008171634722051957,2.951190919240789,0.9750040531390192,44.558350629350386,55.19059644434097,0.48213611173616044,-0.42716066340838665,-1.623227137807845,0.8160848441247026,11.800107743349981,0.8100013732910156,0.816096092127566,0.22649917602539205,-2.7085688525247136,3.1615672045754977,-1.2410348382496608,1.6940331903004449,-2.42795310063633,13.993167396189468,-37.77270082144371,1.4675340142750535,12,0.35500144958496094,-0.4799995422363281,-1.8299999237060547,1.135000228881836,-1.1599998474121094,0,-0.05623068146523036,1.8571331257961712,48.95000076293945,1.0555532008081494,49.27999877929688,1.5079351623665616,50.18999862670898,-0.05623068146523036
11305,2017-12-12,49.7599983215332,50.02000045776367,48.41999816894531,48.6500015258789,4199700.0,0.024922741575431395,-1.0382149200494695,-2.846150084119167,70.00001557021237,56.8348400358034,-0.3193633726581595,-1.518926807422332,-2.7981513120501944,-0.4336797754551043,11.611702305981904,1.6000022888183594,1.101104145335924,1.3119983673095703,-1.6460638343877037,4.270060569006844,-0.16703273353906667,2.7910294681582073,-3.440034042772986,76.05624974255284,18.599085971668813,1.479031100848637,12,-0.23999786376953125,-1.6899986267089844,-3.039999008178711,-0.07499885559082031,-2.109996795654304,1,-0.08058678570730404,2.951190919240789,48.54999923706055,1.8571331257961712,48.95000076293945,1.0555532008081494,49.27999877929688,-0.08058678570730404
11306,2017-12-13,49.18999862670898,49.68999862670898,48.63999938964844,49.599998474121094,2855500.0,-0.011454978176266617,2.5593185271393626,-0.3693702982002178,62.81780431546295,57.017689406647456,0.3151284504645204,-0.8856478880662237,-2.1773775134978095,0.09267651159026258,11.771463276376744,1.1199989318847656,1.2325979376446057,0.6729988098144446,-2.286781664548627,3.6327792841775164,-0.8068914273670913,2.1528890469959805,-2.680032931306201,49.29571410917875,-11.090394529619374,1.4798902371815361,12,0.41500091552735086,-1.0849990844726491,-2.529998779296868,0.29000091552735086,-1.6199989318847585,2,-0.07481196194174367,-1.0382149200494695,49.7599983215332,2.951190919240789,48.54999923706055,1.8571331257961712,48.95000076293945,-0.07481196194174367
11307,2017-12-14,48.56000137329102,49.290000915527344,48.52999877929688,49.02000045776367,3118300.0,-0.012807425716736653,-1.9230611226855774,1.1219494040695954,63.49038829515031,57.835421388602406,0.9265553423680402,-0.09181401974821313,-1.5148080468010292,0.6666209527941405,11.273162753472578,0.7600021362304616,1.397483782213989,-0.06399860382079225,-2.854466578330097,2.7264693706885126,-1.4592325910754482,1.3312353834338637,-1.8676343179113886,22.34051835213326,-41.7530213186853,1.3952339872546535,12,1.0449981689453054,-0.4550018310546946,-1.9000015258789134,0.2949981689453054,-1.460002899169929,3,-0.04365738646268014,2.5593185271393626,49.18999862670898,-1.0382149200494695,49.7599983215332,2.951190919240789,48.54999923706055,-0.04365738646268014
11308,2017-12-15,49.59000015258789,49.7400016784668,48.68999862670898,48.959999084472656,3855800.0,0.021210847408735578,1.258061075903951,-1.369570265204937,64.58985209806681,58.37241887819666,-0.050779686264810664,-1.0770079120668044,-2.5005614668159666,-0.4152877064177076,11.428441753162245,1.1800003051757741,1.3760492865403648,0.9025001525878906,-1.9164946221079973,3.7214949272837785,-0.5069972347600498,2.311997539935831,-2.722527791630476,77.12765633655351,8.447530541811389,1.409497387347944,12,0.0149993896484375,-1.4850006103515625,-2.9300003051757812,-1.2950000762939453,-2.1300010681152344,4,-0.0530349074414751,-1.9230611226855774,48.56000137329102,2.5593185271393626,49.18999862670898,-1.0382149200494695,49.7599983215332,-0.0530349074414751
11309,2017-12-18,49.65999984741211,50.65999984741211,48.66999816894531,48.75,5404300.0,0.0014115687559757006,-2.719617105474251,1.4444417533045515,64.25579303036977,59.23609894998152,-0.2505990167664933,-1.213974335182641,-2.521043965330236,-0.5446621094937427,12.15457848729266,1.9900016784667969,1.2187991943198426,0.9754999160766573,-1.8389923532920207,3.7899921854453353,-0.43174621860767814,2.3827460507609928,-2.6244263931000233,55.35717630870415,-10.556253703780065,1.407246134684338,12,-0.26000022888183594,-1.5550003051757812,-3.0375003814697266,-1.5949993133544922,-2.3199996948242188,0,-0.06866693229741949,1.258061075903951,49.59000015258789,-1.9230611226855774,48.56000137329102,2.5593185271393626,49.18999862670898,-0.06866693229741949
11310,2017-12-19,48.77999877929688,50.20000076293945,48.56999969482422,50.06000137329102,4148700.0,-0.017720520958903863,1.089743119490415,-1.4065964929931125,48.745499947359846,57.65722833234424,0.5194181518881535,-0.4474889347772404,-1.5694596300621981,0.2737570955336679,12.340566662102825,1.6300010681152344,1.1579565183552916,0.1529989242553782,-2.600686287328138,2.906684135838894,-1.2238436815363798,1.5298415300471362,-1.5830482753643125,11.737083316170228,-48.69734150056979,1.3768426057917593,12,0.6200008392333913,-0.674999237060554,-2.1824989318847727,-0.7799987792968821,-1.829998016357429,1,-0.02849527315360212,-2.719617105474251,49.65999984741211,1.258061075903951,49.59000015258789,-1.9230611226855774,48.56000137329102,-0.02849527315360212
11311,2017-12-20,48.33000183105469,49.099998474121094,47.90999984741211,49.0,4014300.0,-0.009225029920115202,1.735644380524765,0.5234350087171616,44.30082645961766,56.63067324319263,0.757485944689563,0.20935095386148816,-1.0751663172444808,0.6592495685236344,11.435365123554073,1.1899986267089844,0.9161203142418799,-0.4214981079101534,-2.8506652048552397,2.007668989034933,-1.6360816563827,0.7930854405623933,-0.9781293594864522,15.272799405184658,-39.59475347102051,1.2145835484725438,12,0.9549980163574219,-0.22500228881835938,-1.7725019454956055,-1.460000991821289,-1.9300003051757884,2,-0.01406994163900177,1.089743119490415,48.77999877929688,-2.719617105474251,49.65999984741211,1.258061075903951,49.59000015258789,-0.01406994163900177
11312,2017-12-21,48.66999816894531,48.9000015258789,47.959999084472656,48.5,2350300.0,0.007034891889289296,1.9841116062778978,-0.25372930378737846,46.86428609333278,56.62475738210253,0.3596862365918554,0.020022622132984225,-1.3498832477789193,0.2610207933578579,10.481245369066134,0.9400024414062429,0.7679957646903617,-0.17650165557861186,-2.4209733907572115,2.067970079599988,-1.2987375231679152,0.9457342120106915,-1.1694006084468356,27.636302601207387,-22.090924078977455,1.1222358675893005,12,0.6150016784667969,-0.5649986267089844,-2.027498245239258,-1.799997329711914,-2.1199989318847656,3,-0.022601161197967068,1.735644380524765,48.33000183105469,1.089743119490415,48.77999877929688,-2.719617105474251,49.65999984741211,-0.022601161197967068
11313,2017-12-22,48.77000045776367,49.0,48.52000045776367,48.83000183105469,1530800.0,0.0020547008954310275,1.4000114441572808,-0.3529530562786105,40.02572593532673,56.1211324160999,0.25866740583168735,0.1423289514352888,-1.3901576542158196,0.09974265216108336,9.525374364411366,0.4799995422363281,0.4713751272068052,-0.2129993438720703,-2.0302051028362627,1.604206415092122,-1.1216022233541665,0.6956035356100259,-1.1266268118921658,31.272749467329547,-11.701578004615257,0.9086028794820945,12,0.5149993896484375,-0.6650009155273438,-2.127500534057617,-1.8999996185302734,-1.9900016784667898,4,-0.03424240245986565,1.9841116062778978,48.66999816894531,1.735644380524765,48.33000183105469,1.089743119490415,48.77999877929688,-0.03424240245986565
11314,2017-12-26,48.290000915527344,49.22000122070313,48.18999862670898,48.79999923706055,2364500.0,-0.009842106576398835,-1.9014039103173528,8.499777481085893,40.077296908811824,52.79638589816652,0.779925143473946,0.7813126744989134,-0.8609015674047598,0.5102629511067818,8.451950693644703,1.0300025939941548,0.3918024334833774,-0.7684989929199233,-2.303950463548304,0.7669524777084575,-1.5362247282341102,-0.0007732576057364327,-0.5095622276977281,16.59392647132315,-21.848062957867334,0.7677257353141892,12,0.9949989318847656,-0.18500137329101562,-1.5350017547607422,-1.4200000762939453,-3.69000244140625,1,-0.017187861157977435,1.4000114441572808,48.77000045776367,1.9841116062778978,48.66999816894531,1.735644380524765,48.33000183105469,-0.017187861157977435
11315,2017-12-27,48.58000183105469,48.86999893188477,48.47999954223633,48.47999954223633,1074300.0,0.006005402982589114,-6.799809269502336,-0.19608356458453322,39.53186813731936,50.20905965615056,0.34077539879748286,0.6540076668816326,-1.1124124014051375,0.1490493195087339,7.177910865129084,0.579998016357429,0.44834002325770683,-0.5604982376098633,-1.7574316431741082,0.6364351679543816,-1.1589649403919893,0.03796846517226271,-0.667980702945286,51.14513597488681,16.20095610241961,0.5984667027821234,12,0.7049980163574219,-0.4750022888183594,-1.0950031280517578,-1.200002670288086,-4.360000610351555,2,-0.02552494095778579,-1.9014039103173528,48.290000915527344,1.4000114441572808,48.77000045776367,1.9841116062778978,48.66999816894531,-0.02552494095778579
11316,2017-12-28,48.459999084472656,48.61999893188477,48.08000183105469,48.54999923706055,1230900.0,-0.0024702087702540565,3.69563630935575,-0.8999809269502194,44.05796796978309,48.04990184222086,0.38703932157905285,0.7718407507607097,-0.9380790249666475,0.19546052349350873,7.455406312255891,0.5399971008300852,0.5738390592980736,-0.6540008544921889,-1.887862757452595,0.5798610484682172,-1.2709318059723955,-0.03706990301198232,-0.4216588136946626,39.68247240404214,3.7835417284750648,0.6169309514802044,12,0.8250007629394531,-0.3549995422363281,-0.5574989318847656,-0.7199993133544922,-3.3199996948242188,3,-0.031159685308723595,-6.799809269502336,48.58000183105469,-1.9014039103173528,48.290000915527344,1.4000114441572808,48.77000045776367,-0.031159685308723595
11317,2017-12-29,48.11000061035156,48.9000015258789,48.099998474121094,48.47999954223633,1127500.0,-0.007222420155456377,-3.102546044973897,4.111092273131861,43.93062978387957,45.75443269620007,0.744817896949975,1.0836771152592206,-0.5205777933951055,0.46892547040254584,7.963762849706907,0.8000030517578054,0.2657490964579452,-0.9444993972778306,-2.2531014038704242,0.364102609314763,-1.5988004005741274,-0.2901983939815338,2.9599990844726562,2.631473277027463,-34.656204465055815,0.6543010032962983,12,1.1749992370605469,0.09499931335449219,-0.3175010681152344,-0.37000083923339844,-3.3100013732910156,4,-0.03554352655952231,3.69563630935575,48.459999084472656,-6.799809269502336,48.58000183105469,-1.9014039103173528,48.290000915527344,-0.03554352655952231
11318,2018-01-02,47.38999938964844,48.41999816894531,47.209999084472656,48.20000076293945,2204900.0,-0.014965728779230303,-1.0683709966124242,2.1891992205623088,41.98894474532921,43.28033844230668,1.2515438891730781,1.7492338150160691,0.26865572175152863,1.1080681090029998,8.440324898894513,1.2099990844726562,0.058614744492189175,-1.573000526428224,-3.07456550485103,-0.07143554800541807,-2.323783015639627,-0.8222180372168211,3.620600280761721,8.955229545842712,-29.986941919810747,0.7507824892114031,1,1.3150005340576172,1.0349998474121094,0.4025001525878906,0.35000038146972656,-2.55999755859375,1,-0.017725261941475723,-3.102546044973897,48.11000061035156,3.69563630935575,48.459999084472656,-6.799809269502336,48.58000183105469,-0.017725261941475723
11319,2018-01-03,46.72000122070313,47.52999877929688,46.70000076293945,47.43000030517578,2625100.0,-0.014137965342359893,-1.2133280436198106,0.8765405934905275,27.31343122122246,40.89899747273585,1.6322998301961675,2.251116536207242,0.9821853413694299,1.6918520963156354,8.656478635146811,0.829998016357429,-0.13656575141922644,-2.0629987716674734,-3.7332592539222986,-0.3927382894126481,-2.8981290127948895,-1.2278685305400572,4.138574426269528,0.9091114012595224,-31.961204731677697,0.8351302411274137,1,1.239999771118157,1.7049980163574148,1.072498321533196,1.019998550415032,-0.990001678466804,2,0.0012841942856620658,-1.0683709966124242,47.38999938964844,-3.102546044973897,48.11000061035156,3.69563630935575,48.459999084472656,0.0012841942856620658
11320,2018-01-04,47.11000061035156,47.290000915527344,46.72999954223633,46.86999893188477,2546800.0,0.008347589457587734,-1.1538495396691486,-0.33803096893434825,34.049077421472404,39.759914246275265,1.0957264855741116,1.7358934213976909,0.6256725662170197,1.2112829057741124,8.451577298249996,0.5699996948242116,-0.4344930882475211,-1.5369993209838881,-3.289243092973429,0.2152444510056526,-2.4131212069786585,-0.6608774349891178,3.4990605435791053,18.636350237638275,-11.654100812166131,0.8761218859947695,1,0.8500003814697266,1.3149986267089844,0.6824989318847656,0.6299991607666016,-0.7999992370605398,3,-0.05327960313545277,-1.2133280436198106,46.72000122070313,-1.0683709966124242,47.38999938964844,-3.102546044973897,48.11000061035156,-0.05327960313545277
11321,2018-01-05,47.290000915527344,47.52999877929688,46.90999984741211,47.25,1551700.0,0.0038208512596840105,1.384626670774791,0.16666931574346833,39.53870412069273,38.9459606937597,0.8411431059776291,1.3992323026875084,0.4922570411731968,0.9370079286080255,8.150012160902815,0.6199989318847727,-0.7511985483992731,-1.2119991302490263,-2.905597208586073,0.4815989480880205,-2.0587981694175497,-0.3652000910805029,3.084516614943851,26.818179453700946,-4.292907821433094,0.8467990391685241,1,0.6700000762939453,1.5949993133544922,0.5024986267089844,0.4499988555908203,-0.6399993896484446,4,-0.0649185797291072,-1.1538495396691486,47.11000061035156,-1.2133280436198106,46.72000122070313,-1.0683709966124242,47.38999938964844,-0.0649185797291072
11322,2018-01-08,47.63000106811523,47.66999816894531,47.209999084472656,47.290000915527344,1589100.0,0.007189683781043232,1.1905012761242155,8.499809269502016,31.784385826336035,38.03025623720518,0.37783911251401747,0.9794998680855187,0.20117400770755722,0.5056691340325443,8.0315137055446,0.45999908447265625,-0.8290267299914476,-0.789499092102055,-2.484276159095643,0.9052779748915327,-1.6368876255988454,0.057889441394735286,2.5240454563040657,54.0698667293575,27.590711777562,0.8473885334967924,1,0.3299999237060618,1.2549991607666087,0.16249847412110086,0.10999870300293679,-0.670001983642571,0,-0.05227801013285427,1.384626670774791,47.290000915527344,-1.1538495396691486,47.11000061035156,-1.2133280436198106,46.72000122070313,-0.05227801013285427
11323,2018-01-09,47.29999923706055,47.52999877929688,47.18000030517578,47.2599983215332,2443500.0,-0.006928444754446872,-2.500038147554813,0.11764969875125066,29.078006509335083,36.80811285948555,0.5334953873544421,1.24329397786218,0.5350351518924583,0.7373345978401318,8.3212086287535,0.450000762939446,-0.8404320924794249,-1.0370008468627958,-2.782913691074725,0.7089119973491336,-1.9099572689687605,-0.16404442475683112,2.646804541669958,61.85567821172806,37.41713454282677,0.872956422105964,1,0.5000019073486328,1.585000991821289,0.49250030517578125,0.4400005340576172,0.40000152587890625,1,-0.0528541234740908,1.1905012761242155,47.63000106811523,1.384626670774791,47.290000915527344,-1.1538495396691486,47.11000061035156,-0.0528541234740908
11324,2018-01-10,45.81999969482422,46.97999954223633,45.58000183105469,46.7599983215332,2996800.0,-0.031289631418782715,1.028980619694327,-23.49942780850658,26.282050498294865,35.335910899593934,1.8173980350938095,2.643832867176421,1.9821107024014708,2.109872373349745,9.319166495424827,1.7199974060058594,-0.9481586492331076,-2.380500411987306,-4.452686281900974,-0.3083145420736386,-3.41659334694414,-1.3444074770304724,3.9319959029588247,11.483171497408192,-13.960479397256671,1.036092934956835,1,1.4200019836425781,2.5050010681152344,1.9724998474121094,1.9200000762939453,0.34999847412109375,2,-0.02160623898653935,-2.500038147554813,47.29999923706055,1.1905012761242155,47.63000106811523,1.384626670774791,47.290000915527344,-0.02160623898653935
11325,2018-01-11,45.75,46.13000106811523,45.6500015258789,45.93000030517578,1562200.0,-0.0015277105039379624,-1.526331640130811,0.19148996611407584,27.98633479237884,33.55017387988235,1.6134132946418305,2.5276015722324274,2.0747553166442145,2.0752234210207448,9.772303202231173,0.4799995422363281,-1.017731778368443,-2.250000190734866,-4.458366797995794,-0.04163358347393853,-3.35418349436533,-1.1458168871044023,3.6682360964447724,8.13389793385413,-17.82810341339137,1.1041833036304656,1,1.4900016784667969,2.575000762939453,2.0124998092651367,1.989999771118164,0.3300018310546875,3,-0.00043716847570862694,1.028980619694327,45.81999969482422,-2.500038147554813,47.29999923706055,1.1905012761242155,47.63000106811523,-0.00043716847570862694
11326,2018-01-12,45.5099983215332,45.97999954223633,45.2599983215332,45.77999877929688,2164700.0,-0.0052459383271431514,1.1492510120304946,1.5000000000000395,22.569474108762336,31.17671213820266,1.5544142335643372,2.611672869812253,2.302519717040653,2.2060426941589597,10.350400517092798,0.720001220703125,-1.071213569091384,-2.306001853942874,-4.702142940686578,0.09013923280082992,-3.5040723973147294,-1.1079313105710185,3.60117903368036,10.373444640191716,-14.74157039868384,1.1980705433718526,1,1.3299999237060547,2.450000762939453,2.6275014877319336,2.5250015258789062,-2.609996795654297,4,0.01757862186910475,-1.526331640130811,45.75,1.028980619694327,45.81999969482422,-2.500038147554813,47.29999923706055,0.01757862186910475
11327,2018-01-16,46.43999862670898,47.09000015258789,46.22999954223633,46.88000106811523,3478900.0,0.020435076674914843,-1.000000000000033,1.6296359089560033,32.32169629470964,30.10257342146715,0.40522585761880237,1.5965602841137851,1.3656784499726982,1.1682853570739766,10.627204717179694,1.5800018310546875,-1.132523051101792,-1.2700014114379954,-3.7146393421622363,1.1746365192862456,-2.492320376800116,-0.04768244607587491,2.286060825136552,51.982381815828674,26.50423951070967,1.2223189653621187,1,0.024999618530280543,1.520000457763679,1.8075008392334055,1.6300010681152415,-2.479999542236321,1,0.00452202638630439,1.1492510120304946,45.5099983215332,-1.526331640130811,45.75,1.028980619694327,45.81999969482422,0.00452202638630439
11328,2018-01-17,46.959999084472656,47.61000061035156,46.72000122070313,46.86999893188477,2024200.0,0.011197253943599605,-3.564151220228036,-0.20454466638921953,39.96982766556806,31.508839693061105,-0.20359480662526863,0.9164090083113905,0.8666602314387788,0.5394239376948491,10.429234223865258,1.1700019836425852,-1.2348323455527819,-0.6185009002685575,-2.915843306656484,1.6788415061193689,-1.7671721034625207,0.5301703029254057,1.4194542543416375,72.34038754039923,43.84904342341102,1.1486712031939619,1,-0.49500083923339844,1.0,1.2875003814697266,1.1100006103515625,-2.8400001525878835,2,0.0,-1.000000000000033,46.43999862670898,1.1492510120304946,45.5099983215332,-1.526331640130811,45.75,0.0
11329,2018-01-18,46.25,46.83000183105469,46.209999084472656,46.81999969482422,1563500.0,-0.015119231224759888,1.1016900934917824,-6.333319204849396,33.47517147192053,31.445072365333118,0.4835766510862314,1.4312201862965281,1.6017519084401712,1.162632082226395,9.768406715295367,0.75,-1.340829291606667,-1.1579999923706055,-3.3062100532099805,0.9902100684687696,-2.232105022790293,-0.08389496195091795,1.8175078370861826,42.12768996768062,15.820221773773348,1.074105030419686,1,0.2149982452392578,1.7099990844726562,1.9974994659423828,1.8199996948242188,-1.8800010681152273,3,0.031351367847339606,-3.564151220228036,46.959999084472656,-1.000000000000033,46.43999862670898,1.1492510120304946,45.5099983215332,0.031351367847339606
11330,2018-01-19,47.38999938964844,47.38999938964844,46.25,46.41999816894531,2479200.0,0.024648635451858025,1.3505112474437628,-1.7017574386636507,43.37050969462565,31.870828540214557,-0.6845117792853443,0.1915679785444837,0.5344591512879759,-0.041165836343211026,8.978484839858725,1.1399993896484375,-1.3544071957616168,0.051499366760253906,-1.9974628427648469,2.1004615762853547,-0.9729817380022965,1.0759804715228043,0.39675749588244713,90.63825504554094,63.295307986684804,1.0244811047625504,1,-0.9250011444091797,0.5699996948242188,1.0975008010864258,0.6800003051757812,-3.4500007629394602,4,-0.025743853902003067,1.1016900934917824,46.25,-3.564151220228036,46.959999084472656,-1.000000000000033,46.43999862670898,-0.025743853902003067
11331,2018-01-22,47.6500015258789,47.959999084472656,47.45000076293945,47.47000122070313,3435800.0,0.005486434681981844,-3.6363226522402554,0.18556709139529762,47.11780143505213,33.57454138562746,-0.9924435959782372,-0.12858262669556808,0.32589363606913935,-0.3535639813024858,8.729192936766356,0.5699996948242188,-1.1924837133070127,0.34550151824950603,-1.6562086177834132,2.3472116542824253,-0.65535354976695,1.346356586265962,-2.390003204345696,82.28585379464245,49.67656172381245,1.0008550680164587,1,-1.0400028228759695,0.3099975585937571,1.1449985504150462,0.4199981689453196,-4.600002288818352,0,-0.03294857596114742,1.3505112474437628,47.38999938964844,1.1016900934917824,46.25,-3.564151220228036,46.959999084472656,-0.03294857596114742
11332,2018-01-23,47.56999969482422,47.75,47.18999862670898,47.56000137329102,1478500.0,-0.0016789470827451858,2.027043188683758,0.055546136565895486,51.22615945425953,36.03544726839684,-1.030182746735349,-0.14252249793586458,0.42748169510818457,-0.32807299588833416,8.385021103117401,0.5600013732910227,-1.1153313032673395,0.32049961090088175,-1.5811844903492158,2.2221837121509793,-0.630342439724167,1.2713416615259305,-2.256001358032229,77.71432059151786,40.3733062241565,0.9508420506250502,1,-0.9600009918212891,0.3899993896484375,1.2849998474121094,0.5,-5.290000915527337,1,-0.09817107838773909,-3.6363226522402554,47.6500015258789,1.3505112474437628,47.38999938964844,1.1016900934917824,46.25,-0.09817107838773909
11333,2018-01-24,47.099998474121094,47.81000137329102,46.95000076293945,47.790000915527344,4316300.0,-0.009880202306460473,1.3561552208856065,-69.01182754678693,52.661042576040046,38.96644638814631,-0.6610517867215577,0.20654092227468368,0.963054404634839,0.09307256534536634,8.009736701018436,0.8600006103515696,-1.1131792616936877,-0.06600151062011861,-1.8281112218061324,1.6961082005658952,-0.9470563662131255,0.8150533449728883,-1.7330801223754904,50.85710797991071,8.53973488787934,0.8810548555930067,1,-0.48999977111816406,0.8600006103515625,1.7550010681152344,0.970001220703125,-5.079998016357422,2,-0.0666666558678064,2.027043188683758,47.56999969482422,-3.6363226522402554,47.6500015258789,1.3505112474437628,47.38999938964844,-0.0666666558678064
11334,2018-01-25,47.459999084472656,47.599998474121094,46.97999954223633,47.27999877929688,1516500.0,0.007643325308160254,1.6956528950292737,-0.2608690844758853,52.46130849866353,41.68588791106682,-0.8537330815782838,-0.23065541394476696,0.6167770035026621,-0.24951937064923158,7.921854333474906,0.6199989318847656,-1.0884738026289682,0.33549919128417827,-1.3526955928736015,2.023693975441958,-0.5085982007947081,1.1795965833630646,-2.0412191180725117,70.76021826326333,24.396151057106465,0.8440973920788881,1,-0.8500003814697266,0.5,1.3950004577636719,0.6100006103515625,-3.9399986267089844,3,-0.07037505724859194,1.3561552208856065,47.099998474121094,2.027043188683758,47.56999969482422,-3.6363226522402554,47.6500015258789,-0.07037505724859194
11335,2018-01-26,47.34000015258789,47.81999969482422,47.02000045776367,47.65999984741211,1435000.0,-0.0025284225495070256,1.5,-1.7777730682830355,50.35460417278777,44.77312458484744,-0.5414088566152131,-0.21957519280741167,0.7542233037581383,-0.09985910924602592,7.768041855888175,0.7999992370605469,-1.0192754006171896,0.27750034332275675,-1.2709169811878596,1.825917667833373,-0.49670831893254785,1.0517090055780614,-1.8703958038262982,38.613865125677485,-9.800339315708307,0.7742086622553076,1,-0.2550010681152344,0.3899993896484375,1.4124994277954102,0.7299995422363281,-3.4399986267089844,4,-0.06273766816920379,1.6956528950292737,47.459999084472656,1.3561552208856065,47.099998474121094,2.027043188683758,47.56999969482422,-0.06273766816920379
11336,2018-01-29,46.95000076293945,47.43000030517578,46.91999816894531,47.20000076293945,1430400.0,-0.008238263379623523,-2.290281298451997,0.7812507450587702,45.21126957314116,46.205299393562036,0.08307189468749954,0.05428167315400145,1.1400894548275744,0.29755668489462295,8.008644581830394,0.5100021362304688,-0.8041341785253522,-0.036999130249022016,-1.438819680832303,1.364821420334259,-0.7379094055406625,0.6639111450426185,-1.4305885194636403,3.333615903022083,-42.53250525460735,0.7009102752916403,1,0.13499832153320312,0.28999900817871094,1.8024988174438477,1.1199989318847656,-3.8699989318847656,0,-0.06411080058184915,1.5,47.34000015258789,1.6956528950292737,47.459999084472656,1.3561552208856065,47.099998474121094,-0.06411080058184915
11337,2018-01-30,46.4000015258789,47.20000076293945,46.25,46.84000015258789,2431300.0,-0.011714573548946672,-1.5675638058220396,1.759994506835966,43.85247759778409,46.63670494158604,0.7004619463529309,0.4949814859254147,1.7242900093248466,0.8381176428714738,8.238913915408968,0.9500007629394531,-0.6059596352489649,-0.5014984130859474,-1.8211044703468815,0.8181076441749866,-1.161301441716418,0.15830461554452313,-0.8317775455831509,9.554239174275363,-32.87285450342594,0.6598030286304675,1,0.6849975585937571,0.8399982452392649,2.2949981689453196,1.6699981689453196,-3.2600021362304616,1,-0.07219832281578564,-2.290281298451997,46.95000076293945,1.5,47.34000015258789,1.6956528950292737,47.459999084472656,-0.07219832281578564
11338,2018-01-31,46.54999923706055,46.90999984741211,46.13000106811523,46.47000122070313,1798400.0,0.003232709186399285,-1.0526328998288206,-0.18181424100290264,56.09348362005116,49.149850735822774,0.5433261688804336,0.2938945426481041,1.549689659885921,0.6816934537813069,8.61537490299425,0.7799987792968821,-0.33338013138065037,-0.30950069427490234,-1.6170578148959507,0.998056426346146,-0.9632792545854301,0.3442778660356254,-0.933939754681262,24.851982854163644,-20.601607686389862,0.6537785603105242,1,0.49500083923339844,0.6900005340576172,2.145000457763672,1.5200004577636719,-2.9399986267089844,2,-0.09172933464549071,-1.5675638058220396,46.4000015258789,-2.290281298451997,46.95000076293945,1.5,47.34000015258789,-0.09172933464549071
11339,2018-02-01,46.77999877929688,47.13000106811523,46.11999893188477,46.459999084472656,1868300.0,0.004940913985090223,-1.0200042724609377,4.00009536979683,58.37397173775239,50.81690207394797,0.44299927293779007,0.07232866090544121,1.252119702333232,0.43807705754952053,8.502368215804154,1.0100021362304545,-0.16122341245169025,-0.08250102996825603,-1.3889854464618452,1.2239833865253331,-0.7357432382150506,0.5707411782785385,-1.117060504875731,38.823503012487684,-10.881888736678341,0.6532422082467962,2,0.26000022888182883,0.46000099182128196,1.9150009155273366,1.2900009155273366,-3.1899986267089915,3,-0.10175285262384004,-1.0526328998288206,46.54999923706055,-1.5675638058220396,46.4000015258789,-2.290281298451997,46.95000076293945,-0.10175285262384004
11340,2018-02-02,44.599998474121094,46.47000122070313,44.45000076293945,46.47000122070313,3419300.0,-0.04660111932582134,1.1604251239264716,-5.843764156116527,44.375773607859514,50.512232315371016,2.442470170546663,2.16567988058366,3.3310547086776054,2.5946794086432234,8.866522837832083,2.329998016357429,-0.1394290851156086,-2.1370012283325224,-3.781797320565204,-0.49220513609984096,-2.959399274448863,-1.3146031822161817,3.3600006103515625,5.033481014197588,-47.59626548226143,0.8223980461163405,2,1.5350017547607422,2.075002670288086,4.095001220703125,3.470001220703125,-0.6599998474121165,4,-0.02421520298894375,-1.0200042724609377,46.77999877929688,-1.0526328998288206,46.54999923706055,-1.5675638058220396,46.4000015258789,-0.02421520298894375
11341,2018-02-05,44.22000122070313,45.2599983215332,44.20000076293945,44.36000061035156,3458400.0,-0.008520118081135175,-10.777730682829652,0.07486587380917974,35.27852612992754,48.74027305711191,2.553257428369662,2.4283927698239367,3.735340416666446,2.954419979526122,9.556359004033059,1.05999755859375,-0.012169834625382236,-2.3634984970092674,-4.33212925215625,-0.394867741862285,-3.347813874582755,-1.3791831194357798,3.66979789733886,0.6666819254559659,-49.89502857390372,0.9843153775734904,2,1.7899990081787038,2.3299999237060476,4.474998474121087,3.8499984741210866,-0.02000045776367898,0,-0.007236537448904623,1.1604251239264716,44.599998474121094,-1.0200042724609377,46.77999877929688,-1.0526328998288206,46.54999923706055,-0.007236537448904623
11342,2018-02-06,45.13999938964844,45.349998474121094,43.5,43.599998474121094,3910900.0,0.02080502359901737,-1.1264376383925636,-11.000054495913364,38.53903725433862,47.171161354700644,1.39948520661153,1.3832027151964326,2.8208406602521734,2.0143594455532963,10.588727967880128,1.8499984741210938,-0.028567356077452644,-1.319000244140625,-3.323583476363183,0.6855829880819329,-2.321291860251904,-0.3167086280293461,2.6022077941894537,45.17903325301113,-2.519268493184171,1.00229161611128,2,0.5200004577636719,1.0600013732910156,3.5550003051757812,2.9300003051757812,-1.8299980163574219,1,-0.04563574626600797,-10.777730682829652,44.22000122070313,1.1604251239264716,44.599998474121094,-1.0200042724609377,46.77999877929688,-0.04563574626600797
11343,2018-02-07,44.79999923706055,45.79999923706055,44.77999877929688,45.0,1605100.0,-0.007532125768390241,-7.499944369387713,-0.12987054807754234,40.42271101661989,45.83353941225135,1.5409698610784446,1.608789477444347,3.1860354268927935,2.331158420869876,11.464096646462988,1.0200004577636648,-0.12206657281079458,-1.5340003967285156,-3.6275837350797744,0.5595829416227431,-2.5807920659041415,-0.4872087275528898,2.687675515747074,35.81264062094433,-12.070213494858862,1.046791669175628,2,0.8600006103515625,1.1599998474121094,3.945000648498535,3.270000457763672,-1.2199974060058594,2,-0.0370535686536102,-1.1264376383925636,45.13999938964844,-10.777730682829652,44.22000122070313,1.1604251239264716,44.599998474121094,-0.0370535686536102
11344,2018-02-08,44.83000183105469,45.72000122070313,44.77999877929688,44.97999954223633,2814300.0,0.0006697007702027857,-6.519904786609518,0.7499856949398234,30.185774602143553,43.59255834884644,1.2277839920924691,1.5819218495956804,3.1582395453326626,2.262245771852051,11.042418640782872,0.94000244140625,-0.264592046687639,-1.4544979095458999,-3.6438737802025685,0.7348779611107688,-2.5491858448742377,-0.359809974217562,2.4184124365844752,44.78118802724992,2.211321125918225,1.094687935328335,2,0.6349983215332031,0.8999977111816406,3.7349977493286133,3.2399978637695312,-1.2300033569335938,3,-0.027213945368568027,-7.499944369387713,44.79999923706055,-1.1264376383925636,45.13999938964844,-10.777730682829652,44.22000122070313,-0.027213945368568027
11345,2018-02-09,45.72999954223633,46.08000183105469,44.900001525878906,45.2599983215332,3058100.0,0.02007579019455208,1.017084542401617,-3.133389283080288,36.47884909959651,42.62228940734147,0.08425048056319184,0.717115828889618,2.2657940337943074,1.3387147415884186,10.449248022952496,1.25,-0.37706827384813124,-0.5535001754760742,-2.74392202072503,1.6369216697728817,-1.6487110981005486,0.5417107471484002,1.2935098693444829,86.43402944116202,46.86845625609675,1.095210922624477,2,-0.37999916076660156,0.0,2.46250057220459,2.3400001525878906,-2.6100006103515554,4,-0.04679640085436543,-6.519904786609518,44.83000183105469,-7.499944369387713,44.79999923706055,-1.1264376383925636,45.13999938964844,-0.04679640085436543
11346,2018-02-12,46.31000137329102,46.70000076293945,45.9000015258789,46.02999877929688,3183100.0,0.012683180338084243,-1.9629760449852827,0.5957486526848906,41.7105315332635,42.38429540017251,-0.6661334510451766,0.21093603465312327,1.6341519476952016,0.7502887204429314,9.295537454726151,0.970001220703125,-0.5137394046939079,-0.01349849700927308,-2.1734522011622346,2.1464552071436884,-1.0934753490857574,1.0664783550672112,0.5020974735949366,87.81252197920774,50.88013818338661,1.079976852076481,2,-0.9950008392334055,-0.5800018310546946,1.8824987411498952,1.759998321533196,-4.14000320434571,0,-0.05117690944291198,1.017084542401617,45.72999954223633,-6.519904786609518,44.83000183105469,-7.499944369387713,44.79999923706055,-0.05117690944291198
11347,2018-02-13,46.6500015258789,46.86999893188477,45.90999984741211,46.11000061035156,2428200.0,0.007341829896467367,-1.0425459385754323,1.9285568316507695,46.98796964989522,41.37257162571075,-1.080575843057133,-0.11860551974503863,1.2354039845143703,0.416689350415993,9.223563364863368,0.9599990844726634,-0.6282702633549206,0.3160015106201115,-1.8483739957323309,2.480377016972554,-0.7661862425561097,1.3981892637963327,-3.150001525878899,89.47380909357986,52.0596162217807,1.0821877531762203,2,-1.335000991821282,-0.920001983642571,1.7724990844726634,1.4199981689453196,-4.550003051757805,1,-0.052518771335523295,-1.9629760449852827,46.31000137329102,1.017084542401617,45.72999954223633,-6.519904786609518,44.83000183105469,-0.052518771335523295
11348,2018-02-14,46.959999084472656,47.52000045776367,46.25,46.290000915527344,3992700.0,0.006645177887546039,-2.3866678873697915,1.2407352463301424,46.630723466998724,40.067766262293674,-1.4821641822462155,-0.45176532127089075,0.8716285311913552,0.12853222912228546,9.413331882874555,1.2700004577636719,-0.6708307732909873,0.6259990692138686,-1.5383764371385737,2.790374575566311,-0.45618868396235257,1.7081868223900898,-3.392599105834961,79.56200619539865,44.450535368564154,1.0821877531762203,2,-1.4499988555908203,-1.2299995422363281,1.4625015258789062,1.1100006103515625,-4.689998626708984,2,-0.07772567679603115,-1.0425459385754323,46.6500015258789,-1.9629760449852827,46.31000137329102,1.017084542401617,45.72999954223633,-0.07772567679603115
11349,2018-02-15,47.70000076293945,48.099998474121094,46.11999893188477,47.0,3968300.0,0.015758128042883124,1.6400061035311375,1.0447801134163839,52.238811635405725,40.94143715424325,-2.3221370432248847,-1.1357998055074034,0.049877394442745526,-0.5766416406196981,9.297222498487754,1.979999542236321,-0.643719552810694,1.2935007095336886,-0.9545512311868194,3.5415526502541965,0.16947473917343103,2.417526679893946,-3.9744967651367205,87.50005960470162,50.64919845483385,1.1240259703602549,2,-1.9000015258789062,-1.9000015258789062,0.6424999237060547,0.3699989318847656,-5.229999542236321,3,-0.08637314184459721,-2.3866678873697915,46.959999084472656,-1.0425459385754323,46.6500015258789,-1.9629760449852827,46.31000137329102,-0.08637314184459721
11350,2018-02-16,46.16999816894531,46.68000030517578,45.47000122070313,45.88000106811523,7061200.0,-0.0320755255665085,-1.1801848243344173,0.414281121083819,45.751618234259915,42.10511405472462,-0.6101761967405821,0.3142276373713244,1.4944627820703786,0.9564930726184997,9.619238455609283,2.229999542236321,-0.7699492128991992,-0.17550182342529297,-2.376912629769812,2.0259089829192263,-1.276207226597549,0.9252035797469631,-2.182024502563479,26.615881341034093,-13.876751571449365,1.1007054031722583,2,-0.3699989318847656,-0.3699989318847656,1.6125030517578125,1.9000015258789062,-3.4799995422363352,4,-0.05566384658323076,1.6400061035311375,47.70000076293945,-2.3866678873697915,46.959999084472656,-1.0425459385754323,46.6500015258789,-0.05566384658323076
11351,2018-02-20,46.08000183105469,46.5099983215332,45.75,46.18999862670898,3437800.0,-0.0019492384981543154,1.026672498944595,-0.3793030873047899,48.16513801602353,43.17468080602295,-0.25545632790885264,0.29573527016550116,1.484629482232549,1.0476930184203397,9.95416691731096,0.7599983215332031,-0.946222237909204,-0.1869981765747042,-2.3028538764364797,1.9288575232870713,-1.2449260265055955,0.8709296733561871,-1.8453066762085015,23.19396377919386,-20.33591509427308,1.0579278499308882,2,0.3599967956542969,-0.2800025939941406,1.7024993896484375,1.9899978637695312,-2.670001983642578,1,-0.0642361714746088,-1.1801848243344173,46.16999816894531,1.6400061035311375,47.70000076293945,-2.3866678873697915,46.959999084472656,-0.0642361714746088
11352,2018-02-21,42.900001525878906,46.4000015258789,42.81999969482422,46.11000061035156,7577500.0,-0.06901042054717721,-1.124628435205661,29.1826599618538,34.468089803521934,42.51305622678984,2.8758071396625695,3.2758889063735808,4.555126500708859,4.204350070562278,11.277247998123864,3.5800018310546804,-0.9222693107899502,-3.1334985733032212,-5.638795774872662,-0.6282013717337804,-4.386147174087938,-1.8808499725185044,5.1999969482421875,1.5151865445192614,-42.54413922292874,1.2526486007847186,2,2.55999755859375,2.55999755859375,4.499997138977051,5.1699981689453125,0.4099998474121094,2,-0.01701639466127358,1.026672498944595,46.08000183105469,-1.1801848243344173,46.16999816894531,1.6400061035311375,47.70000076293945,-0.01701639466127358
11353,2018-02-22,43.959999084472656,44.43999862670898,43.09000015258789,43.09000015258789,4377000.0,0.024708566920547126,-2.1034485782561827,-0.2710277819371062,38.791728956234024,43.469273377244335,1.8820417191085497,2.0749739276522803,3.406323649113695,3.1269361077116002,12.494196333285315,1.539997100830071,-0.7565830422690354,-1.9165010452270508,-4.531536505983453,0.6985344155293518,-3.224018775605252,-0.6089833148488495,4.034399414062499,21.59090252290264,-22.175213442787097,1.307517730378203,2,1.5,1.5,3.252499580383301,4.1100006103515625,-1.7099990844726562,3,-0.042311206758158026,-1.124628435205661,42.900001525878906,1.026672498944595,46.08000183105469,-1.1801848243344173,46.16999816894531,-0.042311206758158026
11354,2018-02-23,44.11999893188477,44.310001373291016,43.52000045776367,44.13000106811523,2462900.0,0.0036396690342204163,3.2702435202177456,-0.011496722425607939,47.727273548273864,44.719098315986265,1.8000288099238446,1.741191660557817,3.170441965771488,2.953945869470907,13.776910068648917,0.7900009155273438,-0.6730496619288004,-1.589501190185537,-4.20534349820462,1.026341117833546,-2.8974223441950784,-0.2815800361759955,3.770911590576162,33.67873138605935,-14.367713060241172,1.3079211540095421,2,1.3400001525878835,1.3400001525878835,3.0924997329711843,3.950000762939446,-1.8400001525878906,4,-0.04193106343853825,-2.1034485782561827,43.959999084472656,-1.124628435205661,42.900001525878906,1.026672498944595,46.08000183105469,-0.04193106343853825
11355,2018-02-26,44.36999893188477,44.7400016784668,43.959999084472656,44.16999816894531,2105500.0,0.005666364597740836,-1.5161417347058064,-19.99580472924346,50.71906884781109,45.72004690649156,1.4939274580673114,1.3252229610115407,2.8068927775922035,2.6916386348656474,15.1463597477553,0.7800025939941406,-0.575948030937127,-1.1910011291503864,-3.7537786061302967,1.371776347829524,-2.472389867640345,0.09038760933957235,3.419493374023425,42.00541501130473,-11.53712826129538,1.2813887384899554,2,1.0900001525878835,1.0900001525878835,2.8424997329711843,3.700000762939446,-1.1399993896484446,0,-0.042821675837731,3.2702435202177456,44.11999893188477,-2.1034485782561827,43.959999084472656,-1.124628435205661,42.900001525878906,-0.042821675837731
11356,2018-02-27,43.93999862670898,44.81999969482422,43.93999862670898,44.41999816894531,2832000.0,-0.009691239926237438,-2.666674613960137,-2.399988555951809,43.963778024500776,45.384025614781066,1.73482380932942,1.6002024880574837,3.1343817203799986,3.1174043504794398,16.501763944691806,0.8800010681152415,-0.4152546915910449,-1.4705013275146541,-4.0433351917130835,1.1023325366837753,-2.756918259613869,-0.18408439541543942,3.7501038269775435,31.284870364292612,-22.352457264375108,1.2864169320992136,2,1.520000457763679,1.520000457763679,3.2725000381469798,4.1300010681152415,-0.45999908447264914,1,-0.028447884366573195,-1.5161417347058064,44.36999893188477,3.2702435202177456,44.11999893188477,-2.1034485782561827,43.959999084472656,-0.028447884366573195
11357,2018-02-28,43.04999923706055,44.150001525878906,43.04999923706055,44.06999969482422,4537000.0,-0.020254879778431434,-1.1568662650016643,2.1250029802350494,41.65872089429033,44.83158088448013,2.3026034922054777,2.3466751559746513,3.929724116497397,3.9920429682609466,17.486831770295066,1.1000022888183594,-0.38154560064849363,-2.193000602722165,-4.925812012214855,0.5398108067705252,-3.5594063074685067,-0.8265948979758235,4.542701161448726,0.0,-53.58318852438058,1.3664057047463443,2,2.4099998474121094,2.4099998474121094,4.234999656677246,5.020000457763672,0.6800003051757812,2,0.008362383663915285,-2.666674613960137,43.93999862670898,-1.5161417347058064,44.36999893188477,3.2702435202177456,44.11999893188477,0.008362383663915285
11358,2018-03-01,42.27999877929688,43.209999084472656,41.9900016784668,42.54999923706055,5208000.0,-0.017886189812073017,-1.8706001678477342,0.26470621234389907,38.64646472881334,43.32132011708098,2.613801542444655,2.9306306946028897,4.560963466603432,4.7415701984992396,18.622176907236458,1.2199974060058594,-0.46165576886335913,-2.7495010375976463,-5.7100738525065395,0.21107177731124693,-4.2297874450520965,-1.2692146301431961,5.217247605138688,10.247254561801759,-42.61317194633022,1.4802864074544482,3,2.055002212524407,2.765001296997063,5.005000114440911,5.825000762939446,0.979999542236321,3,0.024361462245322762,-1.1568662650016643,43.04999923706055,-2.666674613960137,43.93999862670898,-1.5161417347058064,44.36999893188477,0.024361462245322762
11359,2018-03-02,42.02000045776367,43.02000045776367,41.900001525878906,42.06999969482422,5138500.0,-0.006149440138123241,-6.724207784691072,0.18518204552198173,32.4834732416365,41.847081784567266,2.216443606586452,2.9679034748468993,4.674061879182425,4.9811319628067565,20.085495827572622,1.1199989318847656,-0.6444932958126941,-2.7714994430541964,-5.900099926807783,0.35710104069939064,-4.33579968493099,-1.2071992011774029,5.2569561384331465,4.109555038800199,-42.66562065350465,1.5643002418767953,3,2.184999465942383,2.979999542236328,5.264998435974121,6.084999084472656,0.5699996948242188,4,0.005473573054039171,-1.8706001678477342,42.27999877929688,-1.1568662650016643,43.04999923706055,-2.666674613960137,43.93999862670898,0.005473573054039171
11360,2018-03-05,43.52000045776367,43.63000106811523,41.77999877929688,41.810001373291016,5365000.0,0.03569728661730309,-1.090393020629489,-34.20050354772259,37.88009449582999,40.704299171212426,0.33638475914726484,1.4575748042176642,3.069932748385135,3.4846985101914214,20.009479136233328,1.8500022888183452,-0.8367971165398629,-1.2174995422363253,-4.396886703954706,1.9618876194820558,-2.807193123095516,0.37219403862286526,3.434338834214074,57.23688008051007,15.00605776389964,1.5896935808591919,3,0.5699996948242188,1.4199981689453125,3.764998435974121,4.584999084472656,-0.6800003051757812,0,-0.028492685326835354,-6.724207784691072,42.02000045776367,-1.8706001678477342,42.27999877929688,-1.1568662650016643,43.04999923706055,-0.028492685326835354
11361,2018-03-06,43.900001525878906,43.93999862670898,43.27000045776367,43.45000076293945,3303500.0,0.008731642098304349,1.5283189980926741,0.2631584817942918,38.09523337699599,41.107315123820655,-0.4306575722694461,1.1092423960570983,2.6025782440915037,3.0988538132593675,19.641228517876534,0.6699981689453054,-1.1601048612546094,-0.8214984893798842,-4.015040217595903,2.3720432388361345,-2.4182693534878936,0.7752723747281252,2.6403905250843707,89.45148901786946,50.999090673248524,1.596770864108008,3,-0.6000022888183594,1.0399971008300781,3.507497787475586,4.204998016357422,-1.2300033569335938,1,-0.015262003652724565,-1.090393020629489,43.52000045776367,-6.724207784691072,42.02000045776367,-1.8706001678477342,42.27999877929688,-0.015262003652724565
11362,2018-03-07,43.08000183105469,43.58000183105469,42.5099983215332,43.31999969482422,3011400.0,-0.018678807888897975,1.8157907945590523,-0.5333276819395584,33.91377264146648,40.56531997773536,0.466631603870745,1.862490103814693,3.3129342209030455,3.9161658697316497,18.95345630709537,1.3900032043457031,-1.349100898497575,-1.5384983062744126,-4.807203561687366,1.730206949138541,-3.1728509339808895,0.09585432143206418,3.0795587581752812,60.18533072191391,25.82044596428014,1.6343526277064782,3,0.21999740600585938,1.8599967956542969,4.082497596740723,5.024997711181641,-0.6300010681152344,2,0.009284997543646867,1.5283189980926741,43.900001525878906,-1.090393020629489,43.52000045776367,-6.724207784691072,42.02000045776367,0.009284997543646867
11363,2018-03-08,43.13999938964844,43.65999984741211,43.13000106811523,43.290000915527344,2163700.0,0.0013927009295180426,-5.235346916793387,0.6250119210350638,29.964833029799934,38.59171547568271,0.310765078428922,1.7620966515311665,3.1385056393252597,3.8498104830462694,18.7248275180704,0.5799980163574219,-1.584736707157262,-1.39550075531006,-4.728471748129927,1.9374702375098067,-3.0619862517199934,0.27098474109987336,2.6691962547868826,62.96299566784589,33.86034712614988,1.6664854964099336,3,0.15999984741210938,1.7999992370605469,4.022500038146973,4.965000152587891,-0.3299980163574219,3,0.013676406141291286,1.8157907945590523,43.08000183105469,1.5283189980926741,43.900001525878906,-1.090393020629489,43.52000045776367,0.013676406141291286
11364,2018-03-09,43.61000061035156,43.61000061035156,43.13999938964844,43.349998474121094,1780200.0,0.010894789692924789,2.6153643005956746,-1.7333299425258126,37.59690151715656,37.13369688338776,-0.26729632657049507,1.260643513818792,2.572649718451032,3.3730861861650965,18.48384334519426,0.470001220703125,-1.3722356916318006,-0.8644994735717759,-4.219360903972884,2.4903619568293323,-2.5419301887723336,0.8129312416287817,1.8768592848726797,84.72231297827236,53.020508266495156,1.6774307152005554,3,-0.3100013732910156,1.3299980163574219,3.532499313354492,4.494998931884766,-1.0800018310546804,4,-0.00802573455445632,-5.235346916793387,43.13999938964844,1.8157907945590523,43.08000183105469,1.5283189980926741,43.900001525878906,-0.00802573455445632
11365,2018-03-12,43.59000015258789,44.15999984741211,43.59000015258789,43.7400016784668,2060700.0,-0.0004586209007968467,-6.5999186206195,-0.5769242055224625,37.853645828487444,36.45479330605295,-0.4130062866359623,1.172199586935605,2.485237726073187,3.3786744326766467,18.439897584802253,0.5699996948242188,-1.284402491949514,-0.7774999618530245,-4.100110972266997,2.5451110485609476,-2.438805467060014,0.8838055433539651,1.60031085336216,65.4545958967767,31.326769616705874,1.6613055052069863,3,-0.6200008392333984,1.3499984741210938,3.549999237060547,4.5149993896484375,-1.75,0,-0.022941041442979482,2.6153643005956746,43.61000061035156,-5.235346916793387,43.13999938964844,1.8157907945590523,43.08000183105469,-0.022941041442979482
11366,2018-03-13,43.93999862670898,44.04999923706055,43.349998474121094,43.75,1912500.0,0.008029329499791515,2.4146391388085116,-1.266644626417734,57.00807204950672,38.16027676774366,-0.8526723696868217,0.6698881856079026,2.033547841697377,3.0242959356988663,19.142337890808125,0.7000007629394531,-1.3477889691988594,-0.3090013504028377,-3.506611786549371,2.8886090857436955,-1.9078065684761043,1.2898038676704289,0.9774874011088173,86.66660501505027,46.41358743150728,1.5988052180732661,3,-0.9699993133544851,1.000000000000007,2.4650020599365305,3.8200016021728587,-2.6699981689453054,1,-0.025034103516162864,-6.5999186206195,43.59000015258789,2.6153643005956746,43.61000061035156,-5.235346916793387,43.13999938964844,-0.025034103516162864
11367,2018-03-14,44.20000076293945,44.63999938964844,44.0,44.349998474121094,4488000.0,0.005917208565237253,-1.3272737361196845,-0.7894673439476674,51.8127017914674,39.623191996927446,-1.041965544703892,0.2286500712096995,1.6840621093564465,2.769364783853973,19.83981960246442,0.7000007629394602,-1.4708158073769226,0.07350082397461222,-2.917885113585882,3.0648867615351065,-1.422192144805635,1.5691937927548594,0.46648628499666955,70.8609857087641,27.080467764496866,1.4956929687802474,3,-0.9900016784667969,0.7399978637695312,2.0799999237060547,3.434999465942383,-3.8400001525878906,2,-0.03461544270553518,2.4146391388085116,43.93999862670898,-6.5999186206195,43.59000015258789,2.6153643005956746,43.61000061035156,-0.03461544270553518
11368,2018-03-15,43.310001373291016,44.45000076293945,43.11999893188477,44.09000015258789,3094400.0,-0.020135732449911625,-1.2930993659730237,5.200071208768851,44.48981138264375,40.95722956815047,0.010621674549184945,0.8760982325066493,2.4956024168663262,3.6636224739543053,21.459592734276935,1.3300018310546804,-1.507756149034833,-0.6339986801147433,-3.328112342230199,2.0601149820007123,-1.981055511172471,0.7130581509429845,-1.5300025939941335,12.500156854280709,-31.21322476786343,1.3470568310577269,3,-0.10000228881835938,1.6299972534179688,2.6199989318847656,3.9749984741210938,-2.470001220703125,3,-0.019856859456991782,-1.3272737361196845,44.20000076293945,2.4146391388085116,43.93999862670898,-6.5999186206195,43.59000015258789,-0.019856859456991782
11369,2018-03-16,43.58000183105469,44.20000076293945,43.34000015258789,43.36000061035156,5682900.0,0.006234136439676519,-5.615334957011649,-0.2820532884698149,44.64045308465157,41.70838052246398,-0.016563192723765496,0.2968304811087634,2.17026199766984,3.3899132614605634,22.861845434695255,0.8899993896484375,-1.4382590658679817,-0.15799827575683878,-2.19207190852881,1.8760753570151323,-1.1750350921428208,0.8590385406291432,-1.7466030120849538,30.26333951548307,-13.101556381390548,1.0170368163859844,3,-0.0050029754638671875,1.3599967956542969,2.2299976348876953,3.704998016357422,-2.5,4,-0.017668665108108716,-1.2930993659730237,43.310001373291016,-1.3272737361196845,44.20000076293945,2.4146391388085116,43.93999862670898,-0.017668665108108716
11370,2018-03-19,43.599998474121094,44.47000122070313,43.40999984741211,43.599998474121094,3307900.0,0.0004588490643926413,-4.578994920392753,0.0,47.55746850817288,42.759739981483634,-0.026841414855560686,0.07844584581550862,2.0814439962345404,3.358622267079909,24.46551035305376,1.0600013732910227,-1.2511265382514694,-0.009501647949221592,-1.690798064198404,1.6717947682999608,-0.8501498560738128,0.8311465601753696,-1.714267616271968,31.57890774207603,-12.764041290220089,0.840648208124592,3,-0.024999618530273438,1.3400001525878906,1.9975013732910156,3.6850013732910156,-2.0900001525878906,0,-0.024541278263101596,-5.615334957011649,43.58000183105469,-1.2930993659730237,43.310001373291016,-1.3272737361196845,44.20000076293945,-0.024541278263101596
11371,2018-03-20,43.11999893188477,43.81999969482422,42.77999877929688,43.72000122070313,2604000.0,-0.01100916419804987,1.600004768376158,-100.0,50.53434918889584,44.606470708975785,0.3697637425811138,0.34289993123680773,2.4798227605240655,3.829531104313382,26.314583389748904,1.0400009155273366,-0.9663991742627545,-0.34150104522704083,-1.5662674590109091,0.8832653685568275,-0.953884252118975,0.2708821616648933,-1.1308972595214897,18.27957209775473,-30.364105038446944,0.6123832068919353,3,0.5900001525878835,1.8199996948242116,2.4200010299682546,4.165000915527337,-1.3899993896484446,1,-0.029684573539040526,-4.578994920392753,43.599998474121094,-5.615334957011649,43.58000183105469,-1.2930993659730237,43.310001373291016,-0.029684573539040526
11372,2018-03-21,42.16999816894531,42.33000183105469,40.9900016784668,42.310001373291016,4268600.0,-0.022031558127822426,13.888549812448344,0.2333377837964994,49.18275869105348,46.7417957824484,1.3154379328754402,1.30216945051221,3.324519911929201,4.763547323301118,26.520325215156902,2.129997253417976,-0.8630962587677189,-1.2550016403198256,-2.588876235094908,0.07887295445525666,-1.9219389377073668,-0.5880643429322845,2.3000030517578196,33.90794958898817,-18.783265982943696,0.6669372973875395,3,0.6450023651123047,2.375001907348633,3.35250186920166,5.115001678466797,-0.089996337890625,2,-0.02134213303913335,1.600004768376158,43.11999893188477,-4.578994920392753,43.599998474121094,-5.615334957011649,43.58000183105469,-0.02134213303913335
11373,2018-03-22,42.099998474121094,43.06999969482422,41.79999923706055,42.060001373291016,2950800.0,-0.0016599406654888016,-3.5357047976512423,-0.28568703850031335,50.611605900767664,48.18787404729408,1.3660546051431979,1.291914983900945,3.296870033287746,4.796076164361956,26.464542344085523,1.2700004577636719,-0.7937711558819842,-1.2320013046264648,-2.664535019811261,0.20053241055833126,-1.9482681622188665,-0.5157344470340632,2.3004027557373092,31.896463840940193,-25.82714123760548,0.7162668575923982,3,0.7150020599365234,2.4450016021728516,3.422501564025879,5.185001373291016,-1.3199996948242116,3,-0.04133011702694267,13.888549812448344,42.16999816894531,1.600004768376158,43.11999893188477,-4.578994920392753,43.599998474121094,-0.04133011702694267
11374,2018-03-23,42.27000045776367,43.20000076293945,42.27000045776367,42.290000915527344,2830600.0,0.0040380520143505905,-91.99790196452413,-0.5000476871721506,38.00383666356707,48.20456191785848,1.101856209396047,1.0289650127739378,3.076892699882066,4.579471498223107,26.359364159118233,1.1000022888183594,-0.5870014661730991,-0.9694993972778292,-2.4264971171136978,0.4874983225580394,-1.6979982571957635,-0.2410005373598949,2.062192781066898,36.78157895602238,-20.135956776991584,0.728498859917936,3,0.5450000762939453,2.2749996185302734,3.34999942779541,5.0149993896484375,-1.3199996948242188,4,-0.03383014643221127,-3.5357047976512423,42.099998474121094,13.888549812448344,42.16999816894531,1.600004768376158,43.11999893188477,-0.03383014643221127
11375,2018-03-26,42.47000122070313,42.599998474121094,41.93999862670898,42.560001373291016,2513200.0,0.004731506050947409,6.764961963961217,4.499904634750742,35.78528178712932,45.84647411092766,0.811627397510243,0.7160342629057723,2.8304668747054507,4.3618197883777725,26.769679869710416,0.6599998474121165,-0.32919136979825225,-0.6744987487792926,-2.067496395621518,0.7184988980629328,-1.3709975722004089,0.02200007464182363,1.7953481869201653,52.29684026921293,-0.4844928977096643,0.6964988234211136,3,0.3449993133544851,1.364999771118157,3.3299980163574148,4.814998626708977,-2.520000457763679,0,-0.032728969853922485,-91.99790196452413,42.27000045776367,-3.5357047976512423,42.099998474121094,13.888549812448344,42.16999816894531,-0.032728969853922485
11376,2018-03-27,42.68999862670898,43.11000061035156,42.34000015258789,42.47999954223633,2626700.0,0.005180065921415622,-2.142872713117945,-2.3333192048490012,45.59815447727833,45.155968853795535,0.4421695736218467,0.4190745977417336,2.5733807665011668,4.109144720341149,27.09979938266321,0.7700004577636719,-0.21979220460654858,-0.39200134277344745,-1.7463495034413299,0.962346817894435,-1.0691754231073887,0.28517273756049377,1.509843826331192,76.92297070104121,24.04223912808088,0.677174080333942,3,0.04000282287598367,1.0600013732910227,3.1100006103515696,4.595001220703132,-2.289997100830071,1,-0.027641141792811075,6.764961963961217,42.47000122070313,-91.99790196452413,42.27000045776367,-3.5357047976512423,42.099998474121094,-0.027641141792811075
11377,2018-03-28,43.40999984741211,43.849998474121094,42.75,42.7599983215332,2748500.0,0.01686580566560769,-2.28358650846068,3.0952588555859357,52.65226374921026,46.06290800563626,-0.44888288117218167,-0.28730363323126795,1.7939113555345187,3.3577661181428056,26.618395399627442,1.1599998474121165,-0.09398086789627058,0.30999984741210795,-1.052104547498871,1.672104242323087,-0.371052350043378,0.9910520448675939,0.7256457901365891,78.53664436773695,25.818749180534127,0.681052197455488,3,-0.6799983978271484,0.2850017547607422,2.7099990844726562,3.875,-2.3899993896484375,2,-0.03870076735961869,-2.142872713117945,42.68999862670898,6.764961963961217,42.47000122070313,-91.99790196452413,42.27000045776367,-0.03870076735961869
11378,2018-03-29,43.310001373291016,44.09000015258789,43.27000045776367,43.709999084472656,2929600.0,-0.0023035815358809497,-2.416668653490054,-0.6153796495181755,46.82204023376348,46.30530657775981,-0.38988497766628427,-0.11192173251626514,1.8152898093981236,3.436344841149861,25.438535517459453,0.8199996948242188,-0.21866074905788935,0.15850124359131001,-1.1498897429717942,1.4668922301544143,-0.49569424969024567,0.8126967368728657,-2.3199996948242188,63.721012757048435,14.429700842548911,0.6541954932815531,3,-0.5799999237060547,-0.4050006866455078,2.1499977111816406,3.4299983978271484,-2.2800025939941335,3,-0.028399896172593087,-2.28358650846068,43.40999984741211,-2.142872713117945,42.68999862670898,6.764961963961217,42.47000122070313,-0.028399896172593087
11379,2018-04-02,42.25,43.33000183105469,42.13999938964844,43.310001373291016,1992100.0,-0.024474748087741083,1.1636363005836474,2.6500185967555816,38.36805084145226,45.28426017034641,0.5158640597742306,1.0184084467758368,2.8056217738227005,4.474452977481079,24.41759672407191,1.19000244140625,-0.35151217655587885,-0.9130001068115234,-2.1829963034037405,0.35699608978069364,-1.547998205107632,-0.2780020085154149,-1.1979983520507815,14.418658292081687,-31.472011669934204,0.6349980982961094,4,0.29000091552734375,0.6550006866455078,3.2099990844726562,4.489999771118164,-0.9500007629394531,0,-0.03479292830066549,-2.416668653490054,43.310001373291016,-2.28358650846068,43.40999984741211,-2.142872713117945,42.68999862670898,-0.03479292830066549
11380,2018-04-03,42.27999877929688,42.54999923706055,41.540000915527344,42.29999923706055,2497100.0,0.0007100302792162339,2.8846055092983165,0.0188683319358057,34.74264460967028,43.52962632821023,0.3117122051957253,0.9388858571432195,2.6681145314312573,4.439278632173419,24.1389203461148,1.0099983215332031,-0.3620287456975504,-0.8210012435913043,-2.137822855426826,0.4958203682442175,-1.4794120495090652,-0.16259043767354342,-1.1672371612548886,29.019532751804032,-11.22939315161764,0.6584108059177607,4,0.26000213623046164,0.6250019073486257,3.180000305175774,4.460000991821282,-0.9199981689453196,1,-0.031456907633797826,1.1636363005836474,42.25,-2.416668653490054,43.310001373291016,-2.28358650846068,43.40999984741211,-0.031456907633797826
11381,2018-04-04,43.22999954223633,43.65999984741211,42.08000183105469,42.11000061035156,2377600.0,0.022469271295358473,-1.6779707043309875,-55.998664886535245,42.088077852218696,42.74132845722858,-0.6940285640404156,-0.06733576088892335,1.6110458772933356,3.476800261150423,23.82009555330239,1.5799980163574219,-0.37601546443867306,0.16249961853027628,-1.1017774446204172,1.4267766816809697,-0.4696389130450669,0.7946381501056194,-2.057693153503415,66.27447577816108,28.662723541360364,0.6321385315753463,4,-0.41499900817871094,-0.3249988555908203,2.229999542236328,3.510000228881836,-2.040000915527351,2,-0.07587320874459569,2.8846055092983165,42.27999877929688,1.1636363005836474,42.25,-2.416668653490054,43.310001373291016,-0.07587320874459569
11382,2018-04-05,43.47999954223633,43.79999923706055,42.91999816894531,43.36000061035156,2154200.0,0.00578302111143314,1.3157973989730412,0.10714200564711973,51.54825350722985,42.84540041350216,-0.8254700229114533,-0.30127918340389925,1.2572545926759346,3.200800262544547,22.9781728110133,0.8800010681152344,-0.41885001399322874,0.39249973297118856,-0.8851941656392626,1.6701936315816397,-0.246347216334037,1.0313466822764141,-2.2493392782263157,76.07840028004375,33.832398348812944,0.6388469493052259,4,-0.6649990081787109,-0.6649990081787109,1.9799995422363281,3.260000228881836,-2.799999237060547,3,-0.07083712163716838,-1.6779707043309875,43.22999954223633,2.8846055092983165,42.27999877929688,1.1636363005836474,42.25,-0.07083712163716838
11383,2018-04-06,43.72999954223633,44.209999084472656,43.27999877929688,43.52999877929688,3012200.0,0.005749770069733984,-1.6571408330200172,1.6666878596178318,51.371094902320685,44.33065132891924,-0.9162974278648903,-0.5320921529885041,0.9193802407214378,2.9502601179888543,22.05582661425631,0.9300003051757741,-0.4490432280252179,0.612999725341794,-0.6966428743592274,1.9226423250428155,-0.04182157450871671,1.2678210251923048,-2.4421524804547587,82.02247672604454,36.680236530055225,0.6548212998505109,4,-0.8549995422363281,-0.9149990081787109,1.7299995422363281,3.010000228881836,-3.6899986267089844,4,-0.061971166541065714,1.3157973989730412,43.47999954223633,-1.6779707043309875,43.22999954223633,2.8846055092983165,42.27999877929688,-0.061971166541065714
11384,2018-04-09,43.2599983215332,43.81999969482422,42.75,43.72000122070313,2826600.0,-0.01074779843638407,2.242424067277404,-2.300005722024188,47.12837805183734,45.59099535833124,-0.32530622302696344,-0.09450183146333302,1.282628204172056,3.388561171077555,21.215513153611806,1.0699996948242188,-0.4057978271109164,0.16049861907958984,-1.1306291188946673,1.451626357053847,-0.4850652499075423,0.806062488066722,-1.8552651788439931,64.41942268017671,16.620072395976663,0.6455638689871296,4,-0.3849983215332031,-0.44499778747558594,1.430002212524414,3.06500244140625,-3.819999694824226,0,-0.05154876626812788,-1.6571408330200172,43.72999954223633,1.3157973989730412,43.47999954223633,-1.6779707043309875,43.22999954223633,-0.05154876626812788
11385,2018-04-10,42.59000015258789,43.20000076293945,42.52999877929688,42.9900016784668,1836800.0,-0.01548770677163458,-1.576909533730493,0.8695630540605404,45.66285821314847,45.598184662316804,0.4062225047400645,0.5235819088454221,1.8397551737944582,4.02503637514117,21.0023343703516,0.729999542236321,-0.37910047915681133,-0.4594995498657255,-1.7480973654958731,0.8290982657644221,-1.1037984576807958,0.18479935794934477,-1.0730563722273416,23.9436140452678,-26.450083896333588,0.6442989078150738,4,0.2849998474121094,0.22500038146972656,2.0124998092651367,3.690000534057617,-3.1100006103515625,1,-0.030288821575619518,2.242424067277404,43.2599983215332,-1.6571408330200172,43.72999954223633,1.3157973989730412,43.47999954223633,-0.030288821575619518
11386,2018-04-11,42.84000015258789,43.13000106811523,42.040000915527344,42.61000061035156,1315800.0,0.005869922495992608,1.6913538384737765,-0.5749966621526255,56.19225510665287,45.99151703536599,0.2008604821561235,0.197050279417617,1.4900346062454588,3.734004541374489,20.724944983122253,1.0900001525878835,-0.26986207732657164,-0.1544996261596694,-1.3751726471446233,1.0661733948252845,-0.7648361366521499,0.4558368843328111,-1.2153341600628593,36.86635539648274,-14.967735180467123,0.6103365104924783,4,0.034999847412109375,-0.024999618530273438,1.6749992370605469,3.3799991607666016,-3.6199989318847585,2,-0.034547141385734226,-1.576909533730493,42.59000015258789,2.242424067277404,43.2599983215332,-1.6571408330200172,43.72999954223633,-0.034547141385734226
11387,2018-04-12,42.66999816894531,43.04999923706055,42.47000122070313,42.95000076293945,1811000.0,-0.003968300257634505,1.416660706196475,-1.2174050055562005,55.17240901846701,46.91933578922193,0.28480455503294877,0.25987511040545286,1.5740153943639044,3.8837639626168468,21.075756897941037,0.5799980163574148,-0.1607820422393047,-0.24800148010253764,-1.3350279156264762,0.8390249554214009,-0.7915146978645069,0.2955117376594316,-0.9419188527423756,29.032155991365066,-24.27780566769774,0.5435132177619706,4,0.2050018310546875,0.1450023651123047,1.4500007629394531,3.3200016021728516,-8.29999923706054,3,-0.03468478101115691,1.6913538384737765,42.84000015258789,-1.576909533730493,42.59000015258789,2.242424067277404,43.2599983215332,-0.03468478101115691
11388,2018-04-13,42.45000076293945,42.61000061035156,41.43000030517578,42.58000183105469,2845500.0,-0.005155786628694314,11.421145622101312,0.46428522772169317,51.61870849113563,48.391631083631204,0.41346181268685456,0.434412502209355,1.6988260306821843,4.0516964186109306,21.05075956101296,1.2399978637695312,-0.13334877966026681,-0.42499885559082173,-1.514769791720461,0.6647720805388175,-0.9698843236556414,0.1198866124739979,1.7599983215332031,42.67785432002605,-12.197269335290677,0.5448854680648186,4,0.3699989318847656,0.36499977111816406,1.6699981689453125,3.049999237060554,-8.869998931884759,4,-0.0416961231084112,1.416660706196475,42.66999816894531,1.6913538384737765,42.84000015258789,-1.576909533730493,42.59000015258789,-0.0416961231084112
11389,2018-04-16,42.810001373291016,43.29999923706055,42.099998474121094,42.47999954223633,1723500.0,0.008480579596734872,-1.2018282482553948,-2.538454766865225,52.972030653640616,50.41711842185013,0.15785087777392448,0.014511641273905695,1.238444637102134,3.618841638003488,20.788687372498664,1.2000007629394531,-0.19403838202446622,-0.026498222351072798,-1.0645789321052774,1.0115824874031318,-0.5455385772281716,0.49254213252602597,1.344397735595706,73.79689071396078,17.827465192738913,0.5190403548771021,4,0.009998321533203125,0.0049991607666015625,1.30999755859375,2.6899986267089915,-8.440002441406243,0,-0.06470451690973,11.421145622101312,42.45000076293945,1.416660706196475,42.66999816894531,1.6913538384737765,42.84000015258789,-0.06470451690973
11390,2018-04-17,42.52999877929688,43.11000061035156,42.5,42.91999816894531,2086900.0,-0.006540588297407224,-1.7111322098267268,-1.1818097748184924,48.61591889614075,51.142434093397014,0.5331072487204125,0.22160416240846104,1.4830218367978532,3.820269143778397,20.81528230209915,0.6100006103515625,-0.22417021875681797,-0.2530008316039982,-1.2341303799429681,0.7281287167349717,-0.7435656057734832,0.23756394256548674,1.569912353515619,58.82348141303033,5.277151631336956,0.4905647741694845,4,0.29000091552733664,0.2850017547607351,1.5900001525878835,2.970001220703125,-8.270000457763686,1,-0.0726546024283472,-1.2018282482553948,42.810001373291016,11.421145622101312,42.45000076293945,1.416660706196475,42.66999816894531,-0.0726546024283472
11391,2018-04-18,41.84000015258789,42.61999893188477,41.77999877929688,42.61000061035156,3064600.0,-0.0162238101696085,1.1265904690162973,1.9743632379983926,36.34782874065897,49.45349800822248,1.123329341251825,0.8546078816771114,2.1410971514655586,4.492188304811144,20.55495814058863,0.8400001525878906,-0.12674869883768025,-0.8789995193481417,-1.9319334401765715,0.17393440148028816,-1.405466479762353,-0.3525325589339303,2.206512763671874,21.92513805336091,-27.28442824877132,0.5264669604142145,4,0.9799995422363281,0.9750003814697266,2.1149988174438477,3.6599998474121165,-7.5,2,-0.05640536811053509,-1.7111322098267268,42.52999877929688,-1.2018282482553948,42.810001373291016,11.421145622101312,42.45000076293945,-0.05640536811053509
11392,2018-04-19,41.27000045776367,41.72999954223633,40.97999954223633,41.65999984741211,3350100.0,-0.013623319616287377,1.83019519778891,0.5064924127202739,33.60128203241143,47.47907435601034,1.505156468670748,1.426881860908324,2.6422330700727557,5.025761014049685,19.394192595842856,0.8600006103515625,-0.020252696855564523,-1.4039993286132812,-2.6200220107188343,-0.18797664650772816,-2.0120106696660613,-0.7959879875605012,2.7241822062744134,12.500041106656976,-33.43331895333618,0.608011341052777,4,1.1299991607666016,1.539999008178711,2.6849985122680664,4.069999694824219,-6.670001983642585,3,-0.049672866836009355,1.1265904690162973,41.84000015258789,-1.7111322098267268,42.52999877929688,-1.2018282482553948,42.810001373291016,-0.049672866836009355
11393,2018-04-20,40.36000061035156,41.63999938964844,39.790000915527344,41.2599983215332,3162300.0,-0.022049911250750176,1.2289140291249865,2.307690050471458,34.43163521688473,46.068325152126704,2.108591173718196,2.3187238364384797,3.482335939739741,5.905328468462905,19.16879618479182,1.8499984741210938,-0.052150360072403146,-2.226999282836914,-3.809642845993551,-0.6443557196802772,-3.0183210644152325,-1.4356775012585956,3.513614728814453,16.23931531041978,-32.289138233594116,0.7913217815783194,4,1.1849994659423828,1.7700004577636719,3.714998245239258,4.979999542236328,-6.1100006103515625,4,-0.14841431089895651,1.83019519778891,41.27000045776367,1.1265904690162973,41.84000015258789,-1.7111322098267268,42.52999877929688,-0.14841431089895651
11394,2018-04-23,40.84000015258789,40.9900016784668,40.349998474121094,40.5,2321800.0,0.011892951808162744,1.0,-0.3777789080613235,38.95706652141167,45.323237186378186,1.3960213234156598,1.8193798133862202,2.935608710852904,5.38556309554005,19.06410828879225,0.6400032043457031,-0.17419668275562117,-1.675499725341794,-3.437489478939092,0.08649002825550411,-2.5564946021404467,-0.7945048485431414,2.788598321159803,31.62648595111212,-18.569571926905976,0.8809948767986497,4,0.7049999237060547,1.2900009155273438,3.2349987030029297,4.5,-6.310001373291016,0,-0.17776685343800502,1.2289140291249865,40.36000061035156,1.83019519778891,41.27000045776367,1.1265904690162973,41.84000015258789,-0.17776685343800502
11395,2018-04-24,41.08000183105469,41.27999877929688,40.63999938964844,41.02000045776367,2442200.0,0.005876632653528224,1.7826346560516926,0.1764745481268723,31.497442315028266,42.579369098419896,1.0273365171052262,1.5493389400297417,2.6012783506571893,5.1042327325123935,18.646986391648745,0.6399993896484446,-0.3246195366825191,-1.3659980773925753,-3.241539660120644,0.5095435053354933,-2.303768868756606,-0.42822728602854454,2.3182807891997825,45.583103170783865,-2.4726012407338587,0.9377707913640339,4,0.4649982452392578,1.0499992370605469,3.177496910095215,4.019996643066406,-7.440002441406243,1,-0.16333988802545396,1.0,40.84000015258789,1.2289140291249865,40.36000061035156,1.83019519778891,41.27000045776367,-0.16333988802545396
11396,2018-04-25,41.5099983215332,41.959999084472656,40.88999938964844,41.0099983215332,1955900.0,0.010467294822598117,-1.8918994154217315,8.333142602835526,33.555910490230175,40.17753592861581,0.43453507966516014,1.081875421407645,2.061306868894846,4.602255685511011,18.495481475651243,1.0699996948242188,-0.41461648173449817,-0.8770015716552706,-2.7940063980367142,1.040003254726173,-1.8355039848459924,0.08150084153545123,1.6717873964376366,79.26262015427564,33.316045627272125,0.9585024131907217,4,0.03500175476074219,0.4900016784667969,2.747500419616699,3.4300003051757812,-8.229999542236328,2,-0.17465671628897872,1.7826346560516926,41.08000183105469,1.0,40.84000015258789,1.2289140291249865,40.36000061035156,-0.17465671628897872
11397,2018-04-26,41.72999954223633,41.81999969482422,41.150001525878906,41.68000030517578,1540400.0,0.00529995735001032,4.8260826298243575,0.09999847412109375,33.221473932684674,38.133398755454586,0.07506677477851298,0.7689857855547757,1.7206587461362517,4.305872666702754,19.056112391045783,0.6699981689453125,-0.4465102649597199,-0.573000335693358,-2.4480335929027603,1.3020329215160444,-1.5105169642980556,0.3645162929113397,1.2482790875879033,89.40093381055178,46.03415587572823,0.9375166286047,4,-0.1849994659423828,0.2700004577636719,2.594999313354492,3.2099990844726562,-8.369998931884773,3,-0.17709080926705434,-1.8918994154217315,41.5099983215332,1.7826346560516926,41.08000183105469,1.0,40.84000015258789,-0.17709080926705434
11398,2018-04-27,42.08000183105469,42.27000045776367,41.75,41.790000915527344,2085200.0,0.008387306318182741,-1.8107924201496999,5.800106813153277,39.89729058520982,36.68064985896228,-0.3720660066532204,0.3395175155667687,1.2415954578364463,3.8820257231385824,19.708778783136296,0.5400009155273438,-0.5712032968544989,-0.1614980697631836,-1.9772097511911255,1.6542136116647583,-1.0693539104771546,0.7463577709507874,0.7069801359117278,90.1042484160082,47.35980523364089,0.9078558407139709,4,-0.6300010681152344,-0.0800018310546875,1.5999984741210938,2.464998245239258,-8.749999999999993,4,-0.1777567260325883,4.8260826298243575,41.72999954223633,-1.8918994154217315,41.5099983215332,1.7826346560516926,41.08000183105469,-0.1777567260325883
11399,2018-04-30,40.77999877929688,42.27999877929688,40.68000030517578,42.18000030517578,2834600.0,-0.03089360730014068,-1.0000000000000089,-4.827576227933995,36.01236503381639,35.28025498537068,0.681350013050185,1.6060901949439526,2.3709142871193336,5.082311141073639,19.860508177916056,1.5999984741211009,-0.720846311420928,-1.3880010604858342,-3.317697541660678,0.5416954206890097,-2.352849301073256,-0.42315281989841225,1.8271643245831868,8.536551326306,-35.074737474079,0.9648482405874227,4,0.4250011444091726,1.220001220703118,2.900001525878899,3.765001296997063,-7.590000152587898,0,-0.16012748834637092,-1.8107924201496999,42.08000183105469,4.8260826298243575,41.72999954223633,-1.8918994154217315,41.5099983215332,-0.16012748834637092
11400,2018-05-01,40.95000076293945,40.95000076293945,40.400001525878906,40.63999938964844,1957100.0,0.004168758919357307,2.548366455423614,-0.22142931101193022,35.211288626006024,35.15397275040924,0.2946404066078472,1.4032864628414785,2.078008482891903,4.820391592500819,19.711941109196022,0.5499992370605469,-0.838846069468886,-1.1514991760253892,-3.155192800703837,0.8521944486530586,-2.153345988364613,-0.1496523636861653,1.4881326096394503,29.255321307550158,-14.5808816517515,1.0018468123392243,5,0.08499908447265625,1.0499992370605469,2.729999542236328,3.594999313354492,-7.459999084472649,1,-0.15677660229625212,-1.0000000000000089,40.77999877929688,-1.8107924201496999,42.08000183105469,4.8260826298243575,41.72999954223633,-0.15677660229625212
11401,2018-05-02,39.95000076293945,40.97000122070313,39.88000106811523,40.93000030517578,2770000.0,-0.024420023965054938,1.0566013970410935,-3.1612748415677108,31.16346600404397,34.88310430281285,1.1156752545076856,2.260874063040845,2.9438518592404392,5.715977788705416,20.666635949813745,1.0900001525879048,-1.0340435373173449,-1.9874992370605469,-4.1341127964156925,0.15911432229459876,-3.0608060167381197,-0.914192457382974,2.329998016357429,2.916656732550009,-41.024458674110974,1.0733067796775735,5,1.0849990844726562,2.049999237060547,3.375,4.594999313354492,-5.900001525878899,2,-0.157947465651731,2.548366455423614,40.95000076293945,-1.0000000000000089,40.77999877929688,-1.8107924201496999,42.08000183105469,-0.157947465651731
11402,2018-05-03,40.400001525878906,40.52000045776367,39.790000915527344,40.15999984741211,2700800.0,0.011264098982368687,2.0416676600783603,-0.24489978629900233,36.241631357288206,35.08421498507991,0.5914883214536175,1.653049213358166,2.4646741008040394,5.177650027796602,21.80991058569649,0.7299995422363281,-1.1853014308851684,-1.3834985733032212,-3.5059618271576767,0.7389646805512342,-2.4447302002304454,-0.32226694637599707,1.7305973815918065,24.498037497433817,-18.793097521660233,1.0612316269272273,5,0.6349983215332031,1.5999984741210938,2.839999198913574,4.144998550415039,-5.569999694824212,3,-0.17623768509070958,1.0566013970410935,39.95000076293945,2.548366455423614,40.95000076293945,-1.0000000000000089,40.77999877929688,-0.17623768509070958
11403,2018-05-04,41.02000045776367,41.27000045776367,40.15999984741211,40.31999969482422,1519500.0,0.015346507635342954,-1.1764708082292707,2.916649447667488,38.39170326331974,35.02139684529192,0.0837646044703888,0.8639071209712696,1.7879289310785893,4.477301775762015,23.080308979256596,1.1100006103515625,-1.1940669956771472,-0.6279996871948228,-2.5651655835531173,1.3091662091634717,-1.59658263537397,0.34058326098432445,0.970162570190439,49.397614356755554,9.553597977763701,0.9685829481791474,5,0.0149993896484375,0.9799995422363281,2.1925010681152344,3.5249996185302734,-5.8899993896484375,4,-0.18673817069551846,2.0416676600783603,40.400001525878906,1.0566013970410935,39.95000076293945,2.548366455423614,40.95000076293945,-0.18673817069551846
11404,2018-05-07,41.02999877929688,41.2400016784668,40.58000183105469,41.09000015258789,1740100.0,0.00024374259925963315,2.666620749578799,-0.08571615413538966,39.919358146632,35.957165271025666,0.11572119720050011,0.7149317562399062,1.7149725061211214,4.392583435516144,24.04150843665933,0.6599998474121094,-1.1333504575031128,-0.5065013885498004,-2.3047255588341287,1.2917227817345278,-1.4056134736919645,0.3926106965923637,0.8281545219116211,83.78366535815684,44.426148561160176,0.8991120851421639,5,0.00500106811522727,0.9700012207031179,1.7875022888183523,3.515001296997063,-5.529998779296882,0,-0.18766749152640705,-1.1764708082292707,41.02000045776367,2.0416676600783603,40.400001525878906,1.0566013970410935,39.95000076293945,-0.18766749152640705
11405,2018-05-08,41.29999923706055,41.31999969482422,40.810001373291016,40.93999862670898,2092800.0,0.0065805621690611105,1.5499818802571097,-5.999872846335625,46.15384197381662,37.35693543586861,-0.13386854269385395,0.36188655680216897,1.3757938338590137,4.029354190806572,24.870111624753584,0.5099983215332031,-1.0015573139682559,-0.17200088500976562,-1.902380438483803,1.5583786684642718,-1.0371906617467843,0.6931888917272531,0.43406492100708505,98.69277949536253,54.77019505586899,0.8651897767370178,5,-0.2649993896484375,0.7000007629394531,1.422501564025879,3.2450008392333984,-4.790000915527344,1,-0.19636805714693706,2.666620749578799,41.02999877929688,-1.1764708082292707,41.02000045776367,2.0416676600783603,40.400001525878906,-0.19636805714693706
11406,2018-05-09,41.36000061035156,41.61000061035156,40.72999954223633,41.38000106811523,2922600.0,0.0014528177820685162,2.666674613960216,-0.055556732929237844,50.691244779699964,39.298021085536966,-0.24293151381193212,0.1953373225341295,1.2597474782560312,3.8846277284688284,25.2942982659998,0.8800010681152344,-0.9239901127718895,-0.03799953460693217,-1.6441792794485508,1.5681802102346865,-0.841089407027745,0.7650903378138807,0.25741975316365284,86.26373396045291,36.781532333615814,0.803089872420811,5,-0.3250007629394531,0.6399993896484375,1.3625001907348633,3.184999465942383,-4.260002136230469,2,-0.19028043558382002,1.5499818802571097,41.29999923706055,2.666620749578799,41.02999877929688,-1.1764708082292707,41.02000045776367,-0.19028043558382002
11407,2018-05-10,41.18999862670898,41.70000076293945,40.86999893188477,41.400001525878906,2121000.0,-0.004110299350431723,1.0493837626037679,10.499904634755183,57.192347080107815,41.219694029414526,-0.1761032135927394,0.26222058483611477,1.3992652456587606,3.978115183825487,25.706090827952245,0.8300018310546804,-0.8193729944682673,-0.13400154113769958,-1.6257246173735496,1.3577215350981504,-0.879863079255621,0.6118599969802219,-1.3999977111816335,66.88299785485286,12.650690014182885,0.7458615381179234,5,-0.1549987792968679,0.8100013732910227,1.6700019836425852,3.355001449584968,-4.520000457763665,3,-0.17334303538962992,2.666674613960216,41.36000061035156,1.5499818802571097,41.29999923706055,2.666620749578799,41.02999877929688,-0.17334303538962992
11408,2018-05-11,40.68000030517578,41.79999923706055,40.61000061035156,41.33000183105469,4512400.0,-0.01238160569402147,-2.0126512598143838,3.095202630288173,48.62069260350807,42.620619314935816,0.12786707241669149,0.6670140481177782,1.8970478213995747,4.391410427416659,25.533874559327934,1.1899986267089844,-0.768853461448856,-0.555499839782712,-1.9741791847908488,0.8631795052254247,-1.2648395122867768,0.15383983272135282,-0.8517993927001939,8.196613667276393,-46.87536921730431,0.7093396725040672,5,0.11499977111816406,1.3199996948242188,2.135000228881836,3.864999771118164,-3.650001525878899,4,-0.1438052711463914,1.0493837626037679,41.18999862670898,2.666674613960216,41.36000061035156,1.5499818802571097,41.29999923706055,-0.1438052711463914
11409,2018-05-14,40.040000915527344,40.77999877929688,39.86000061035156,40.63000106811523,3499800.0,-0.015732531584249032,1.067421894756677,0.9076904116342015,41.612902034954885,43.331909693707914,0.7284647595264246,1.1476945747015463,2.5255245595915596,4.92888572960954,26.224543977974392,0.9199981689453196,-0.7525255882126842,-1.0569992065429688,-2.3649998351863175,0.25100142210038,-1.7109995208646396,-0.4029988922212979,1.7599983215332031,9.278372814167088,-45.052620436098394,0.654000314321674,5,0.7549991607666016,1.7649993896484375,2.804999351501465,4.504999160766602,-2.8400001525878906,0,-0.12262736601257251,-2.0126512598143838,40.68000030517578,1.0493837626037679,41.18999862670898,2.666674613960216,41.36000061035156,-0.12262736601257251
11410,2018-05-15,39.43999862670898,40.04999923706055,39.060001373291016,39.75,4745200.0,-0.014985071805672434,1.175819845651454,0.5254259205379552,33.75199118488969,43.61952360269077,1.2200491104561948,1.5856283166439908,3.058437664175287,5.435885210078915,27.137317084884323,0.9899978637695312,-0.8385962421093325,-1.5025014877319407,-2.8276728227032137,-0.17733015276066766,-2.165087155217577,-0.8399158202463042,2.3600006103515696,13.868523711006961,-35.76759892923681,0.6625856674856379,5,0.990001678466804,1.740001678466804,3.4050016403198313,5.105001449584968,-1.979999542236321,1,-0.0998985487803945,1.067421894756677,40.040000915527344,-2.0126512598143838,40.68000030517578,1.0493837626037679,41.18999862670898,-0.0998985487803945
11411,2018-05-16,39.47999954223633,39.97999954223633,39.09000015258789,39.5,3341300.0,0.0010142220314446337,-1.2250005960470163,0.0645173198794054,31.825554609243753,43.12884840846361,1.236386573966719,1.4332396564507661,2.938178700449498,5.3093550748931335,27.622438804483814,0.8899993896484375,-0.7959123158963308,-1.3445005416870117,-2.7509740735031443,0.06197299012912083,-2.047737307595078,-0.6412637757789454,2.210399780273434,15.328412277208974,-28.068296392256393,0.7032367659080645,5,0.9500007629394531,1.7000007629394531,3.3650007247924805,5.065000534057617,-0.8800010681152344,2,-0.07522799531762336,1.175819845651454,39.43999862670898,1.067421894756677,40.040000915527344,-2.0126512598143838,40.68000030517578,-0.07522799531762336
11412,2018-05-17,39.22000122070313,39.65999984741211,38.86999893188477,39.43999862670898,4619800.0,-0.006585570530593499,1.3939427217293083,10.999618539003677,26.557395502413925,41.81392532391853,1.4655137184279639,1.6145620457199428,3.1396781089419434,5.475005065391748,27.703966086993002,0.7900009155273366,-0.7705442229682973,-1.5019989013671804,-3.0621688114769796,0.058171008742618824,-2.2820838564220765,-0.7219139463122843,2.365182183837881,11.945469363948149,-24.487892621445567,0.7800849550548986,5,1.1149978637695241,1.8649978637695241,3.6249990463256765,5.324998855590813,3.009998321533196,3,-0.054054122401784865,-1.2250005960470163,39.47999954223633,1.175819845651454,39.43999862670898,1.067421894756677,40.040000915527344,-0.054054122401784865
11413,2018-05-18,34.36999893188477,35.38999938964844,34.09000015258789,34.93000030517578,30688200.0,-0.12366145175584997,-1.3214294229243089,2.545490801269401,16.787583938117336,39.243728189639114,5.8926919505754185,6.316657639385042,7.871683716960419,10.199901902160015,27.87134502232782,5.1300010681152415,-0.7429532911805268,-6.0525011062621985,-9.29644242811414,-2.8085597844102566,-7.674471767188173,-4.430530445336224,7.052273404296862,4.185333883014888,-34.298884865708686,1.6219706609259716,5,3.575000762939446,4.325000762939446,8.475001335144036,10.175001144409173,6.940002441406243,4,0.06691880443810105,1.3939427217293083,39.22000122070313,-1.2250005960470163,39.47999954223633,1.175819845651454,39.43999862670898,0.06691880443810105
11414,2018-05-21,33.580001831054695,34.68000030517578,33.279998779296875,33.77000045776367,14112300.0,-0.02298507784058157,-2.544286438590985,0.33928242995619085,14.118799399305985,35.68427901469349,6.162863167854823,6.888018680523807,8.516919603442702,10.866593885157208,28.121831719959744,1.4000015258789062,-0.8246225662951048,-6.4794982910156165,-10.927918099400713,-2.0310784826305195,-8.703708195208165,-4.255288386823068,7.255688730439438,4.431359401368776,-33.765340492680465,2.2242099041925476,5,3.9599971771240163,4.709997177124016,9.237498283386223,10.96499824523925,6.309997558593743,0,0.10273962954497629,-1.3214294229243089,34.36999893188477,1.3939427217293083,39.22000122070313,-1.2250005960470163,39.47999954223633,0.10273962954497629
11415,2018-05-22,34.36999893188477,34.830001831054695,33.650001525878906,33.650001525878906,9530000.0,0.02352582065970865,-2.2777904346121645,-3.789487421446964,22.2663857592691,32.52596134575672,4.790209519015775,5.87053558187781,7.5890012341292135,9.952003155438582,28.644003846433293,1.25,-0.973631746212142,-5.354001045227044,-10.444195486141318,-0.26380660431276937,-7.899098265684181,-2.8089038247699065,5.710122451389637,16.26865714131185,-25.300557067725634,2.5450972204571354,5,3.170000076293938,3.825000762939446,8.447501182556145,10.175001144409173,6.380001068115227,1,0.08233930517900911,-2.544286438590985,33.580001831054695,-1.3214294229243089,34.36999893188477,1.3939427217293083,39.22000122070313,0.08233930517900911
11416,2018-05-23,34.259998321533196,34.650001525878906,34.0,34.389999389648445,4696400.0,-0.0032004833799843535,-1.000011737571379,-0.18055768955671675,18.41561294783952,28.217435331060248,4.232224749814819,5.701873297219599,7.545675498319518,9.937421691291938,29.899579465110214,0.6500015258789062,-1.1734567983193216,-5.101501655578623,-10.66662380160433,0.4636204904470844,-7.884062728591481,-2.318940582565766,5.140110801343461,15.360491820823945,-27.196254010808467,2.7825610730128543,5,3.280000686645515,3.6900005340576243,8.557501792907722,10.28500175476075,6.280002593994148,2,0.09340341271786312,-2.2777904346121645,34.36999893188477,-2.544286438590985,33.580001831054695,-1.3214294229243089,34.36999893188477,0.09340341271786312
11417,2018-05-24,34.34000015258789,34.790000915527344,34.150001525878906,34.150001525878906,5319000.0,0.0023351382070679882,-5.736884373682414,-1.46151588955059,13.616557281542214,24.328086961952934,3.440133091790017,5.312203839138107,7.301733763905162,9.737626688346609,31.166705996453675,0.6399993896484375,-1.486938368941182,-4.6519998550415025,-10.527647046711088,1.2236473366280833,-7.589823450876295,-1.7141762592067096,4.4480979359307895,50.23701737765853,8.19258567558343,2.937823595834792,5,2.6899986267089844,3.4399986267089844,8.477499961853027,10.204999923706055,5.950000762939453,3,0.12405353239965455,-1.000011737571379,34.259998321533196,-2.2777904346121645,34.36999893188477,-2.544286438590985,33.580001831054695,0.12405353239965455
11418,2018-05-25,34.59999847412109,35.20000076293945,34.220001220703125,34.400001525878906,4959700.0,0.0075712964582965725,-2.5000136239782016,1.0526231252634797,15.906680291162914,21.471840101531605,2.4887022069271794,4.7042807585877355,6.906128386656853,9.36962727510901,32.79937229801534,0.9799995422363281,-1.8807005223756263,-4.018001365661625,-10.016979205304551,1.9809764739813005,-7.017490285483085,-1.018512445840166,3.637289683475416,68.74991307664914,30.663937533725203,2.9994889198214625,5,2.0650005340576243,3.1800003051757884,8.005001068115241,9.940000534057624,6.4300003051757955,4,0.22052027180932,-5.736884373682414,34.34000015258789,-1.000011737571379,34.259998321533196,-2.2777904346121645,34.36999893188477,0.22052027180932
11419,2018-05-29,34.25,34.669998168945305,33.700000762939446,34.459999084472656,5434100.0,-0.010115563281971385,2.079370269452083,-1.0500114442664599,12.933751412461163,19.158702349039544,2.157948529767438,4.785331137375074,7.104952615033056,9.619190945466428,33.903826603753664,0.9699974060058594,-2.3648810430997003,-4.041499900817868,-10.252100021079187,2.1691002194434503,-7.1467999609485275,-0.936199840687209,3.4915592197665433,38.709598029154144,7.947525241240012,3.1053000601306593,5,2.3799991607666016,3.529998779296875,7.58750057220459,9.694999694824219,7.240001678466797,1,0.20613142695740194,-2.5000136239782016,34.59999847412109,-5.736884373682414,34.34000015258789,-1.000011737571379,34.259998321533196,0.20613142695740194
11420,2018-05-30,34.529998779296875,34.830001831054695,33.889999389648445,34.279998779296875,6587000.0,0.008175146840784686,1.211754568628118,-1.1904813805631245,14.902339002454326,17.278345059396273,1.238458941019914,4.215849871754202,6.673271664605551,9.233138729427509,34.83820643230609,0.94000244140625,-2.793094332816743,-3.4405010223388643,-9.73561731465216,2.8546152699744347,-6.588059168495512,-0.2929428761822166,2.765404396422703,55.333201090494995,30.286694003890073,3.147558146156649,5,1.9400005340576172,3.25,7.307501792907715,9.415000915527344,7.380001068115234,2,0.15522736170976215,2.079370269452083,34.25,-2.5000136239782016,34.59999847412109,-5.736884373682414,34.34000015258789,0.15522736170976215
11421,2018-05-31,33.639999389648445,34.5,33.31999969482422,34.5,6217800.0,-0.025774671911718894,1.7441848086442753,-3.4400024414062216,13.875578000024163,15.869254225797413,1.3554797645086794,4.8579511516403,7.413593842043177,10.007958612222062,35.5998570156256,1.2099990844726562,-3.1884090049651945,-4.015000343322747,-10.52134263019422,2.4913419435487256,-7.268171486758483,-0.7618291998870106,3.253863346428865,17.02125069242841,-2.620315110941327,3.253171143435736,5,0.6949996948242116,4.13999938964843,8.197501182556145,10.305000305175774,7.909999847412102,3,0.21135555111036686,1.211754568628118,34.529998779296875,2.079370269452083,34.25,-2.5000136239782016,34.59999847412109,0.21135555111036686
11422,2018-06-01,33.279998779296875,33.84000015258789,33.22999954223633,33.689998626708984,3502000.0,-0.010701564116625595,-1.3921671291690665,0.476743670268452,14.077646530735052,15.568150069421602,0.8764495650617548,4.9088695743402155,7.6472740314038745,10.244088171628583,36.363269272986955,0.6100006103515625,-3.5300646054156175,-4.019000816345212,-10.670477958615635,2.632476325925211,-7.344739387480423,-0.6932622452100006,3.2524775611023884,2.538030765417564,-17.784911736531367,3.325738571135211,6,0.9350013732910156,4.475000381469727,8.492501258850098,10.665000915527344,8.210002899169922,4,0.2181491106528175,1.7441848086442753,33.639999389648445,1.211754568628118,34.529998779296875,2.079370269452083,34.25,0.2181491106528175
11423,2018-06-04,33.360000610351555,33.490001678466804,33.02000045776367,33.31999969482422,4255700.0,0.0024039012616925426,2.1333095976805865,-0.09756324491294241,15.708409803539126,15.744773447669731,0.7131033394534114,4.453931130921468,7.4415335988268865,10.044692121314206,38.00847336195646,0.4700012207031321,-3.9089869237633508,-3.555998992919932,-10.187443854681668,3.075445868841804,-6.8717214238008,-0.2402765620390639,2.776178514268153,18.784524564734475,-2.8142200015811554,3.3157224308808684,6,0.7500000000000071,4.289999008178718,8.412499427795417,10.584999084472663,9.04000091552735,0,0.2077338182969164,-1.3921671291690665,33.279998779296875,1.7441848086442753,33.639999389648445,1.211754568628118,34.529998779296875,0.2077338182969164
11424,2018-06-05,33.330001831054695,33.459999084472656,32.84000015258789,33.380001068115234,3548700.0,-0.0008992439672663721,4.904884739050664,-1.2499523173755926,16.684838836221275,15.124601567331084,0.7866331430211204,4.087032070780033,7.337372220050071,9.977541499018123,39.76623248091869,0.6199989318847656,-4.281634406065706,-3.200997924804682,-9.719896486696896,3.317900637087533,-6.460447205750789,0.05845135614142549,2.3699122802051704,24.623179154518382,1.9620701405393675,3.2594492809461078,6,0.6899986267089773,4.229997634887688,8.394998550415032,10.614997863769524,8.039997100830078,1,0.23102299805659898,2.1333095976805865,33.360000610351555,-1.3921671291690665,33.279998779296875,1.7441848086442753,33.639999389648445,0.23102299805659898
11425,2018-06-06,33.189998626708984,33.40999984741211,32.72999954223633,33.389999389648445,5490600.0,-0.00420051595122517,4.666629579591512,4.000076295110194,16.073337684366763,14.864348760278556,0.8288088515012504,3.7822180903953324,7.332374716207923,10.019712605592716,41.72201288765062,0.6800003051757812,-4.098516217481091,-2.9355010986328125,-9.209700727764506,3.338698530498881,-6.072600913198656,0.2015987159330308,2.052329251163364,25.988642118988352,2.300854912318396,3.1370998145658464,6,0.7750015258789062,4.075000762939453,8.412501335144043,10.755001068115234,7.8600006103515625,2,0.2500754261881335,4.904884739050664,33.330001831054695,2.1333095976805865,33.360000610351555,-1.3921671291690665,33.279998779296875,0.2500754261881335
11426,2018-06-07,33.490001678466804,34.110000610351555,32.630001068115234,32.700000762939446,6302900.0,0.009038959450766493,-2.182793670065696,-3.9499895096224678,19.22664502137009,15.487691842481652,0.45605440728698454,3.0170705739546904,6.8807751584257275,9.626460890889014,43.77708712512358,1.479999542236321,-3.7808690793778936,-2.241998100280753,-8.107786797911523,3.623790597350016,-5.174892449096141,0.690896248534635,1.300107098991063,58.108167320922576,31.574542693789976,2.9328943488153856,6,0.42499923706053977,3.7249984741210866,8.02749824523925,10.454998016357415,7.0900001525878835,3,0.25141826655563126,4.666629579591512,33.189998626708984,4.904884739050664,33.330001831054695,2.1333095976805865,33.360000610351555,0.25141826655563126
11427,2018-06-08,34.049999237060554,34.18000030517578,33.580001831054695,33.59000015258789,4487200.0,0.01672133563832623,-1.5000158947134627,0.5822766473195732,46.81274991223151,18.921699578155938,-0.16696388189973987,1.997129488955359,6.149351380265479,8.960674895805546,46.012468827483254,0.6899986267089773,-3.6102679128021506,-1.32500057220458,-6.63489026872228,3.9848891243131206,-3.97994542046343,1.3299442760542703,0.30808799852878366,91.61283018682226,59.68071890388467,2.6549448482588502,6,-0.31999778747559304,3.1650009155273366,7.467500686645501,9.185001373291009,7.110000610351555,4,0.2202643221159568,-2.182793670065696,33.490001678466804,4.666629579591512,33.189998626708984,4.904884739050664,33.330001831054695,0.2202643221159568
11428,2018-06-11,34.830001831054695,35.06999969482422,34.15999984741211,34.18000030517578,5913300.0,0.022907565681974384,-1.637671384343211,1.4130496077488202,62.475044580924084,24.426287707985153,-1.0179586730391534,0.7972645213740677,5.206675570621982,8.070042632608036,47.77425946558345,1.0200004577636648,-3.3710400023613545,-0.252498054504386,-4.939968008954786,4.43497189994601,-2.5962330317295823,2.0912369227208103,-2.2000007629394602,90.1640164407294,52.49144492659488,2.343734977225198,6,-0.980001449584968,2.384998321533196,6.68749809265136,8.319997787475579,5.339996337890618,0,0.19121445585093233,-1.5000158947134627,34.049999237060554,-2.182793670065696,33.490001678466804,4.666629579591512,33.189998626708984,0.19121445585093233
11429,2018-06-12,35.130001068115234,35.2599983215332,34.25,34.81999969482422,6457000.0,0.00861324206974512,2.5438793743851265,0.4769240700963597,58.40709533020724,29.26014952217992,-1.3186751998510218,0.11653464866098062,4.778307406581881,7.67137173399513,48.99039064171768,1.0099983215332031,-3.0866349694265764,0.2930011749267578,-3.774555034396883,4.360557384250399,-1.7407769297350626,2.326779279588578,-2.4512000274658234,95.05713349133642,52.41845571408591,2.03377810466182,6,-1.1850013732910156,2.0849990844726562,6.38749885559082,7.965000152587891,5.819999694824219,1,0.2069456372536831,-1.637671384343211,34.830001831054695,-1.5000158947134627,34.049999237060554,-2.182793670065696,33.490001678466804,0.2069456372536831
11430,2018-06-13,35.5,35.61000061035156,34.84000015258789,35.09000015258789,8137800.0,0.010532277843298576,1.4444417533045515,1.3225742939764966,62.970721815348135,34.715165501660366,-1.7171904677956178,-0.5942406593733338,4.280625180159944,7.18564839230249,49.602068008563705,0.7700004577636719,-2.817538768197508,0.8600000381469712,-2.6060642107473555,4.326064287041298,-0.8730320863001921,2.5930321625941346,-2.717951068115241,96.30870378359143,48.14500241468168,1.733032124447164,6,-1.3799991607666016,1.7150001525878906,6.017499923706055,6.805000305175781,5.0,2,0.16535208258830347,2.5438793743851265,35.130001068115234,-1.637671384343211,34.830001831054695,-1.5000158947134627,34.049999237060554,0.16535208258830347
11431,2018-06-14,36.5099983215332,36.63999938964844,35.43000030517578,35.599998474121094,10943300.0,0.028450656944597252,1.0683709966124242,2.219512648982592,69.00173832642332,40.817842367847945,-2.544888702046819,-1.9374885986742854,3.121421230251947,6.060472402087207,49.871281373956094,1.2099990844726562,-2.4450591020913706,2.018498420715332,-0.7609320058856497,4.797928847316314,0.6287832074148412,3.408213634015823,-3.5582722889404366,95.75159569163259,45.87351431539302,1.3897152133004902,6,-1.8749980926513672,0.7050018310546875,5.007501602172852,5.795001983642578,3.720001220703125,3,0.12434952408227584,1.4444417533045515,35.5,2.5438793743851265,35.130001068115234,-1.637671384343211,34.830001831054695,0.12434952408227584
11432,2018-06-15,37.099998474121094,37.2599983215332,36.349998474121094,36.400001525878906,10084200.0,0.016159961098653808,-1.2749909401285549,0.7692275446340615,70.69536110146223,46.92750362317273,-2.8340701158154786,-2.8400693395653747,2.377935525497989,5.358833497615592,49.81177038697741,0.9099998474121094,-2.074078720867689,2.714498710632327,0.6160943745015146,4.8129030467631395,1.6652965425669208,3.7637008786977333,-3.8532105729638744,94.83871205912537,45.39190208821657,1.0492021680654058,6,-2.154998779296875,0.11500167846679688,4.417501449584961,5.2050018310546875,2.970001220703125,4,0.09380063342485179,1.0683709966124242,36.5099983215332,1.4444417533045515,35.5,2.5438793743851265,35.130001068115234,0.09380063342485179
11433,2018-06-18,36.66999816894531,37.27000045776367,36.2400016784668,36.86999893188477,8349700.0,-0.011590305198414641,1.0599897003566727,-0.2857166212534161,69.77121799738461,52.82599019663533,-2.1067134677965527,-2.349377801686849,2.638229617523521,5.68106582084242,47.766963745917565,1.029998779296875,-1.5780700070155689,2.1694984436035156,-0.16423006016665198,4.503226947373683,1.0026341917184283,3.336362695488603,-3.021889225750492,80.13237755392049,28.115898565816863,1.1668642518850838,6,-1.7199974060058594,0.5450019836425781,4.847501754760742,5.635002136230469,3.5500030517578196,0,0.12244346612128387,-1.2749909401285549,37.099998474121094,1.0683709966124242,36.5099983215332,1.4444417533045515,35.5,0.12244346612128387
11434,2018-06-19,37.02999877929688,37.18000030517578,36.5,36.63999938964844,6529100.0,0.009817306471982423,-1.0298572046733017,-1.9499895096225035,70.16127543693642,58.83576105803196,-2.10839541247298,-2.5693952093350916,2.1243589203507653,5.208548349405511,45.39945102985749,0.6800003051757812,-1.0227344533175682,2.356999206542973,-0.19047824989976192,4.904476662985708,1.0832604783216055,3.6307379347643405,-2.947262854353802,90.12338895778745,36.93496497639853,1.2737387282213675,6,-2.079998016357429,-0.3249988555908274,4.3675012588500906,5.1850013732910085,3.670001983642571,1,0.08479609757383999,1.0599897003566727,36.66999816894531,-1.2749909401285549,37.099998474121094,1.0683709966124242,36.5099983215332,0.08479609757383999
11435,2018-06-20,37.20000076293945,37.22000122070313,36.5099983215332,37.040000915527344,4989800.0,0.004590925985598959,6.100001907340923,0.4102566610587194,82.4817218462832,65.86410292746675,-1.8436379410187698,-2.6525051159599684,1.8208891680307389,4.927791805314456,43.04980232873974,0.710002899169929,-0.47708507988915017,2.3855010986328153,-0.3948539228590988,5.1658561201247295,0.9953235878868583,3.7756786093787724,-2.734793094057899,96.19566907503965,36.844740552042424,1.3901775107459573,6,-1.7749996185302734,-0.8600006103515625,4.09999942779541,5.0149993896484375,3.739997863769524,2,0.10080644954545104,-1.0298572046733017,37.02999877929688,1.0599897003566727,36.66999816894531,-1.2749909401285549,37.099998474121094,0.10080644954545104
11436,2018-06-21,37.459999084472656,37.86000061035156,37.0,37.11999893188477,5634400.0,0.006989202048410359,-1.965529488368422,2.1250029802350365,88.8475512218366,70.53463640631176,-1.6553474936300887,-2.8042507883452217,1.41963298449447,4.563653576972435,40.53850847331246,0.8600006103515625,0.0803566990463338,2.485499382019043,-0.5197056434804068,5.490704407518489,0.9828968692693181,3.988101894768768,-2.658216280925245,75.30853150541711,8.408826201868834,1.5026025127497231,6,-1.4499988555908203,-1.154998779296875,3.345001220703125,4.39000129699707,3.479999542236321,3,0.08115325653564787,6.100001907340923,37.20000076293945,-1.0298572046733017,37.02999877929688,1.0599897003566727,36.66999816894531,0.08115325653564787
11437,2018-06-22,38.599998474121094,38.63999938964844,37.459999084472656,37.52000045776367,6081400.0,0.030432445742396563,1.0344835524044105,3.1764633284341337,90.68319780500991,73.66887565343241,-2.3267364458446593,-3.8037587436452753,0.1541907047749831,3.3338679920652083,38.29034597822189,1.1800003051757812,0.7314366088274227,3.412498855590819,0.01799108429089813,6.80700662689074,1.715244969940855,5.109752741240783,-3.3700651776211004,98.33329359686559,24.300268991677257,1.6972538856499613,6,-2.154998779296875,-2.454998016357422,2.2050018310546875,3.250001907348633,2.3000030517578125,4,0.04222800861528664,-1.965529488368422,37.459999084472656,6.100001907340923,37.20000076293945,-1.0298572046733017,37.02999877929688,0.04222800861528664
11438,2018-06-25,42.22999954223633,42.88000106811523,40.5,40.560001373291016,28604800.0,0.09404148216609198,-1.659217710415602,1.5462974409692174,94.32267688275542,77.65949582593777,-5.360357877058043,-7.20208515123236,-3.554566425483003,-0.36811755513427613,37.2322143391879,4.2800025939941335,1.4681639682409582,6.660999870300294,2.0481221051856977,11.273877635414891,4.3545609877429925,8.967438752857596,-6.454455670832587,89.81189001476262,9.135225203352292,2.3064388825572992,6,-3.3699989318847656,-4.474998474121094,-1.5200004577636719,-0.47500038146972656,-0.7999992370605469,0,-0.05114846959095476,1.0344835524044105,38.599998474121094,-1.965529488368422,37.459999084472656,6.100001907340923,37.20000076293945,-0.05114846959095476
11439,2018-06-26,41.310001373291016,42.29999923706055,41.20000076293945,41.599998474121094,9350200.0,-0.021785417450103872,-3.313733703335253,-0.17365114897893918,87.52311911092872,80.38753996989115,-3.879508815322886,-6.035492996178817,-2.737244228449626,0.470143152709646,35.93206606860709,1.0999984741210938,1.859043808708762,5.3880016326904325,0.16052955586758344,10.615473709513282,2.774265594279008,8.001737671101857,-4.255655206479204,75.35323362824872,-11.73543111296766,2.6137360384114237,6,-2.155000686645508,-3.5550003051757812,-2.990001678466797,-1.9450016021728516,0.3999977111816406,1,-0.026385865803737807,-1.659217710415602,42.22999954223633,1.0344835524044105,38.599998474121094,-1.965529488368422,37.459999084472656,-0.026385865803737807
11440,2018-06-27,39.88999938964844,41.25,39.83000183105469,41.22999954223633,7389600.0,-0.03437429040030682,1.0579667679311364,4.6207363754751976,76.80066351458898,81.25408721302067,-1.979459250015502,-4.419957614555486,-1.4295090184175052,1.8341290072283556,34.32459355672455,1.4799995422363281,2.0982804584669736,3.6999996185302706,-1.7709106242711101,9.170909861331655,0.9645444971295802,6.435454739930961,-1.78703534060201,49.149640555674196,-39.88620826243985,2.7354551214006917,6,-0.3299980163574219,-2.134998321533203,-1.9750003814697266,-0.9300003051757812,2.8699989318847656,2,0.020305875800570083,-3.313733703335253,41.310001373291016,-1.659217710415602,42.22999954223633,1.0344835524044105,38.599998474121094,0.020305875800570083
11441,2018-06-28,40.75,41.06999969482422,40.11999893188477,40.11999893188477,4803100.0,0.0215593036728583,-2.0158703247331684,-0.47014999729554546,77.36928040919479,81.99563380276872,-2.4303421906426337,-4.975057270557365,-2.371853696535112,0.928611915200733,32.42045978611993,1.1800003051757812,2.400225798411846,4.204500198364258,-1.4882481788664066,9.897248575594922,1.3581260097489292,7.0508743869795865,-1.7871692875211878,60.70110168698246,-26.851762661126294,2.846374188615332,6,-1.1899986267089844,-2.9949989318847656,-2.882500648498535,-1.7900009155273438,1.9300003051757812,3,0.004662542986723306,1.0579667679311364,39.88999938964844,-3.313733703335253,41.310001373291016,-1.659217710415602,42.22999954223633,0.004662542986723306
11442,2018-06-29,40.540000915527344,40.900001525878906,40.27000045776367,40.900001525878906,5061000.0,-0.005153351766200132,2.5,-0.5714285714285778,74.46443864775986,82.51710276392153,-1.8786197414452985,-4.419879022282544,-2.22996103864714,1.0767215436660962,30.380664795609608,0.6300010681152344,2.675146310223603,3.6315010070800753,-2.1101700330445823,9.373172047204733,0.7606654870177465,6.502336527142404,-0.872079539033976,23.2786643303204,-61.30245000709999,2.8708355200623283,6,-0.8500003814697266,-2.7849998474121094,-2.795001983642578,-1.5800018310546875,1.2299995422363281,4,0.009866741542880142,-2.0158703247331684,40.75,1.0579667679311364,39.88999938964844,-3.313733703335253,41.310001373291016,0.009866741542880142
11443,2018-07-02,40.290000915527344,41.0,40.22999954223633,40.540000915527344,5149800.0,-0.006166748750719653,-3.1621337402313543,0.6944432670707413,72.2030994910563,82.74397210326818,-1.1858232402940274,-3.819930727629668,-2.023040190772356,1.2681788688758786,28.171548659769456,0.7700004577636719,2.8402286790464615,3.035000991821292,-2.641055676094183,8.711057659736767,0.19697265786355445,5.873029325779029,2.5900001525878835,18.623464273855397,-61.96260202162021,2.838028333957737,7,-0.595001220703125,-2.5349998474121094,-2.8850021362304688,-1.3300018310546875,1.6899986267089844,0,0.015140248113433952,2.5,40.540000915527344,-2.0158703247331684,40.75,1.0579667679311364,39.88999938964844,0.015140248113433952
11444,2018-07-03,41.02999877929688,42.13000106811523,40.90999984741211,41.54999923706055,5876700.0,0.018366786968335713,-2.2105366186649347,2.080001831054659,73.0608830882573,81.69721224126532,-1.4513794915000204,-4.167137815127269,-2.813880753003062,0.47286798911639494,25.97829674949701,1.8400001525878835,2.98197682996782,3.3899990081787195,-2.209140029864095,8.989138046221534,0.5904294891573088,6.18956852720013,1.7970022583007648,52.17379766507325,-25.331934822825573,2.799569519021408,7,-1.089998245239265,-3.2749977111816477,-3.807499885559089,-2.069999694824226,1.25,1,0.009749001651950584,-3.1621337402313543,40.290000915527344,2.5,40.540000915527344,-2.0158703247331684,40.75,0.009749001651950584
11445,2018-07-05,41.4900016784668,41.52000045776367,40.61000061035156,41.11000061035156,3669900.0,0.01121137979175435,3.1363758528909425,-0.7307706415288219,71.76574429262723,79.79923369357539,-1.3844385257052423,-4.188172678488073,-3.3281664982330312,-0.054704977592898274,23.524346197907953,0.9099998474121094,3.1990217073683027,3.4350017547607408,-2.0034520176238217,8.873455527145303,0.7157748685684595,6.154228640953022,1.2850593292236212,68.15926818621789,-6.747732749034995,2.7192268861922826,7,-1.3200016021728516,-3.7350006103515625,-4.285002708435059,-2.615001678466797,-0.14000320434570312,3,0.00530241979045365,-2.2105366186649347,41.02999877929688,-3.1621337402313543,40.290000915527344,2.5,40.540000915527344,0.00530241979045365
11446,2018-07-06,41.90999984741211,42.18000030517578,41.310001373291016,41.54999923706055,4273500.0,0.010122876643875678,-1.0714350590372388,0.9473673643527581,71.33984550984425,77.64997232744587,-1.2368942052045995,-4.1582162658951205,-3.812548485447749,-0.5497779053813332,21.997310306507885,0.8699989318847656,3.426231617813869,3.434000015258789,-1.8168986404143865,8.684898670931965,0.8085506874222048,6.059449343095373,0.8141599309692253,86.15382809611468,13.199310437086439,2.6254493278365874,7,-0.5549983978271484,-4.154998779296875,-4.785000801086426,-3.0349998474121094,-0.40000152587890625,4,0.020281519380000113,3.1363758528909425,41.4900016784668,-2.2105366186649347,41.02999877929688,-3.1621337402313543,40.290000915527344,0.020281519380000113
11447,2018-07-09,41.54999923706055,41.9900016784668,41.25,41.97999954223633,3862200.0,-0.00858984995615053,2.288862892697896,-1.1944432670707412,71.78571757005163,75.14586573714544,-0.4631329723296389,-3.3808637055423816,-3.529534768765515,-0.27313644664130265,20.45841918597087,0.7400016784667969,3.597866460468154,2.6989994049072266,-2.2854857949551572,7.68348460476961,0.2067568049760382,5.191242004838415,1.1242773365978849,67.69226555760093,-4.174429411870037,2.492242599931192,7,-0.4849987030029297,-3.7949981689453125,-5.492500305175781,-2.674999237060547,0.20000076293945312,0,0.02719617542392938,-1.0714350590372388,41.90999984741211,3.1363758528909425,41.4900016784668,-2.2105366186649347,41.02999877929688,0.02719617542392938
11448,2018-07-10,41.4900016784668,41.560001373291016,41.040000915527344,41.13999938964844,2483400.0,-0.0014439845895408698,1.1224435777066741,-0.8139582335302781,70.4587331912679,73.24982285718313,-0.5801521662137006,-2.9474502203092143,-3.560091929858345,-0.3026429782281568,19.8651155739307,0.5200004577636719,3.7400757631972823,2.306001853942874,-2.4311373289941187,7.043141036879867,-0.06256773752561884,4.674571445411367,1.1353893545631948,56.05103434200104,-12.948379820483034,2.3685695914684954,7,-0.4850006103515625,-3.7350006103515625,-5.505002021789551,-2.7700023651123047,0.8599967956542969,1,0.006748584429250526,2.288862892697896,41.54999923706055,-1.0714350590372388,41.90999984741211,3.1363758528909425,41.4900016784668,0.006748584429250526
11449,2018-07-11,42.400001525878906,42.540000915527344,41.349998474121094,41.70000076293945,4419000.0,0.021932991337630936,1.4285775454357905,1.9999891009362296,72.33678152820632,72.75383596980728,-1.4743155329061182,-3.4623926230960436,-4.510029865567091,-1.3095796911577935,19.635882483027334,1.19000244140625,3.7785807899044244,2.852501678466794,-1.6863929696378719,7.39139632657146,0.5830543544144575,5.1219490025191305,0.1774816773352086,92.74614676106559,26.06381413811748,2.269447324052333,7,-1.0700016021728516,-4.645000457763672,-6.520001411437988,-3.785001754760742,-0.37000274658202414,2,-0.009905706804897885,1.1224435777066741,41.4900016784668,2.288862892697896,41.54999923706055,-1.0714350590372388,41.90999984741211,-0.009905706804897885
11450,2018-07-12,41.36999893188477,42.2400016784668,41.15999984741211,42.0,2456000.0,-0.024292513135063643,-1.0571478396082121,-0.9000005449561481,65.75342423645348,71.46318528394713,-0.23724620526645168,-2.076541648042074,-3.538238027401569,-0.3590577207579102,19.728403106660775,1.2400016784667969,3.291170464592888,1.5289991378784222,-2.653013359306584,5.711011635063429,-0.5620071107140774,3.620005386470922,1.170001983642571,21.99986775716193,-41.79059672386354,2.0910062485925027,7,0.015001296997063207,-3.6149978637695384,-5.579998970031745,-2.8449993133544993,0.670001983642571,3,0.021996612784796366,1.4285775454357905,42.400001525878906,1.1224435777066741,41.4900016784668,2.288862892697896,41.54999923706055,0.021996612784796366
11451,2018-07-13,41.04999923706055,41.45000076293945,41.0099983215332,41.2400016784668,2656500.0,-0.007735066547889025,-2.2592257699915232,0.30159066551217106,60.569459580172655,69.9192987208819,0.14503564257168478,-1.47457964220402,-3.249129771403844,-0.11976935021953494,20.846216968859743,0.44000244140625,2.890875051040588,0.981999397277832,-2.9223669555027243,4.886365750058388,-0.9701837791124461,2.93418257366811,1.4900016784667969,2.6144344907886437,-54.459972603096844,1.9521831763902777,7,0.33500099182128906,-3.2949981689453125,-5.434999465942383,-2.5799999237060547,1.1300010681152344,4,0.007308142329749412,-1.0571478396082121,41.36999893188477,1.4285775454357905,42.400001525878906,1.1224435777066741,41.4900016784668,0.007308142329749412
11452,2018-07-16,40.58000183105469,41.06999969482422,40.38000106811523,41.040000915527344,2541200.0,-0.011449388909647973,1.6538580043135975,2.421016704143913,40.21353263287076,66.36490240330573,0.6943189432363681,-0.7699787487947418,-2.8306292187850914,0.31673986001781884,22.368630721410295,0.6899986267089915,2.6823973949366575,0.3380018234252944,-3.311279481268116,3.9872831281187047,-1.4866388289214072,2.162642475771996,1.913799057006834,9.259295234630688,-41.86991088246383,1.8246406523467043,7,0.8799991607666016,-2.3500003814697266,-5.01500129699707,-2.160001754760742,1.2899971008300852,0,0.02291760592693759,-2.2592257699915232,41.04999923706055,-1.0571478396082121,41.36999893188477,1.4285775454357905,42.400001525878906,0.02291760592693759
11453,2018-07-17,41.15999984741211,41.43000030517578,40.52999877929688,40.599998474121094,2212400.0,0.014292705524561189,-1.5714301284461984,-1.2173967127195529,49.07291969233439,63.69957313709207,0.2801714321923896,-1.0501938511363562,-3.476433691113968,-0.310638809378716,23.957136012918674,0.9000015258788991,2.399981546020527,0.6934997558593778,-2.5616977888091412,3.948697300527897,-0.9340990164748817,2.3210985281936374,1.288525013732908,36.11105714805463,-11.460166135875923,1.6275987723342584,7,0.3000011444091797,-2.6399993896484375,-5.687499046325684,-2.739999771118164,0.049999237060546875,1,0.014334308910960436,1.6538580043135975,40.58000183105469,-2.2592257699915232,41.04999923706055,-1.0571478396082121,41.36999893188477,0.014334308910960436
11454,2018-07-18,40.16999816894531,40.93000030517578,39.97000122070313,40.91999816894531,3216800.0,-0.024052519002354722,1.4934902800071155,-1.3392824299561992,51.82766921876353,61.484231462218325,1.2687786670525014,0.1972219095350738,-2.565421486286276,0.6231896454782202,25.43442904750285,1.1899986267089773,2.1628172022699843,-0.4535018920898466,-3.2863122810109004,2.3793084968312073,-1.86990708655037,0.9629033023706768,2.234156185821533,8.810436471859186,-36.96820723639326,1.4164051944605254,7,1.0850028991699219,-1.6049976348876953,-4.637497901916504,-1.7499980926513672,0.44000244140625,2,0.054269365311076845,-1.5714301284461984,41.15999984741211,1.6538580043135975,40.58000183105469,-2.2592257699915232,41.04999923706055,0.054269365311076845
11455,2018-07-19,40.95000076293945,41.08000183105469,39.849998474121094,40.099998474121094,3770400.0,0.01941754118866612,1.2162134297428355,-1.1333363850911458,51.31926659154696,59.25972269351862,0.45161350903339326,-0.30296875497654696,-3.4256827009171573,-0.21301256393471135,27.06611470319764,1.2300033569335938,1.9932338547055934,0.13900070190429403,-2.191619278285458,2.469620682094046,-1.026309288190582,1.30431069199917,1.3567874664648443,68.75004470341963,23.832092270803713,1.1653099900948745,7,0.24499893188476562,-2.0900001525878906,-5.370000839233398,-2.530000686645508,-0.2700004577636719,3,0.026373577441660245,1.4934902800071155,40.16999816894531,-1.5714301284461984,41.15999984741211,1.6538580043135975,40.58000183105469,0.026373577441660245
11456,2018-07-20,40.5,41.04999923706055,40.47999954223633,40.93000030517578,3011600.0,-0.010989029415274465,-1.425524316602818,-0.5058813497708944,49.744239660560226,56.810669592464016,0.7605524521764551,0.40734337247266694,-3.0647586852296484,0.18446718033025178,28.88530654142284,0.5699996948242188,1.7289765107794608,-0.4630001068115206,-2.192401177581381,1.2664009639583398,-1.3277006421964543,0.40170042857341315,1.659380844087302,41.13928940481134,-6.246722851012272,0.8647005353849304,7,0.6949996948242188,-1.3449993133544922,-4.8324995040893555,-2.0799999237060547,0.20000076293945312,4,0.038024713963638046,1.2162134297428355,40.95000076293945,1.4934902800071155,40.16999816894531,-1.5714301284461984,41.15999984741211,0.038024713963638046
11457,2018-07-23,40.22999954223633,40.97999954223633,40.06999969482422,40.5099983215332,2489000.0,-0.0066666779694734,-2.0333405388909376,0.6511594897180675,49.617338187989645,54.494959036544216,0.9204110176281901,0.8492628154421809,-2.883328462655541,0.41405412879180403,29.970633188533945,0.9099998474121094,1.4450361260060163,-0.8145006179809542,-2.193065946938802,0.5640647109768935,-1.503783282459878,-0.12521795350203035,1.7908183596530023,24.050672641409214,-25.859356551439753,0.6892826644789241,7,0.9650001525878906,-0.6699981689453125,-4.304999351501465,-1.8099994659423828,-0.3999977111816406,0,0.04847130959800783,-1.425524316602818,40.5,1.2162134297428355,40.95000076293945,1.4934902800071155,40.16999816894531,0.04847130959800783
11458,2018-07-24,40.06999969482422,40.459999084472656,39.61999893188477,40.04999923706055,2217600.0,-0.003977127746276232,1.100002384188047,-0.07143051771117166,43.388438002780575,51.27847642260802,0.9586087743197709,0.8844921577499036,-2.7991429033712905,0.5445945014916092,28.553670514174634,0.8400001525878835,1.1184060751931284,-0.8665004730224624,-2.1914087037840844,0.45840775773915965,-1.5289545884032734,-0.20404635764165135,1.8205690413990183,30.82190886026967,-18.025087169007396,0.6624541153808094,7,0.8600006103515625,-0.5099983215332031,-3.989999771118164,-1.6499996185302734,-0.07999801635742188,1,0.04492136887370779,-2.0333405388909376,40.22999954223633,-1.425524316602818,40.5,1.2162134297428355,40.95000076293945,0.04492136887370779
11459,2018-07-25,40.22000122070313,40.31999969482422,39.68000030517578,40.0,3126900.0,0.003743487073155416,2.0476294277929155,10.99980926950255,40.86330706223889,48.512907847695296,0.5217185039659284,0.6836970928772459,-3.004146563101891,0.3698581059174586,27.060133416186737,0.6399993896484375,0.7986742631684365,-0.6619989395141559,-2.0116598106706363,0.6876619316423245,-1.3368293750923925,0.012831496064080739,1.4889219311730244,41.095965573732144,-5.088883382645662,0.6748304355782386,7,0.31499862670897727,-0.5300006866455149,-4.13750076293946,-1.8000011444091868,-1.0699996948242259,2,0.024614565731537752,1.100002384188047,40.06999969482422,-2.0333405388909376,40.22999954223633,-1.425524316602818,40.5,0.024614565731537752
11460,2018-07-26,40.70000076293945,41.36000061035156,40.540000915527344,40.540000915527344,2682200.0,0.011934349270711575,-9.250005960470162,0.7272679983353906,41.369481342816556,46.3795769324335,-0.0707556317643494,0.2819478557092765,-3.5153618009763363,-0.15628696845840295,26.98474630548191,1.1399993896484304,0.5039450145153523,-0.22249946594238423,-1.4931213078545582,1.0481223759697897,-0.8578103868984712,0.41281145501370275,0.8418084513373927,62.06901087626127,20.07496045541017,0.6353109209560885,7,-0.1750011444091797,-1.0050010681152344,-4.872500419616699,-2.280000686645508,-1.25,3,-0.0022113059189384776,2.0476294277929155,40.22000122070313,1.100002384188047,40.06999969482422,-2.0333405388909376,40.22999954223633,-0.0022113059189384776
11461,2018-07-27,40.93999862670898,41.40999984741211,40.61999893188477,40.84000015258789,3008300.0,0.005896753299033275,-1.9259243560943724,0.6249910592947128,45.57328980850101,46.97510550750353,-0.36654402753524806,0.0599897511331946,-3.7857197106196665,-0.44757080062331767,26.9178754759431,0.7900009155273366,0.07922224538070566,0.007998466491692113,-1.2600314393892518,1.276028372372636,-0.6260164864487834,0.6420134194321676,-1.3199996948242045,73.74296199369994,33.55376711392137,0.6340149529404734,7,-0.41499900817870383,-0.9999980926513601,-5.057497978210442,-2.7149982452392507,-1.25,4,-0.006350716420483127,-9.250005960470162,40.70000076293945,2.0476294277929155,40.22000122070313,1.100002384188047,40.06999969482422,-0.006350716420483127
11462,2018-07-30,40.93999862670898,41.06999969482422,40.599998474121094,40.68999862670898,2696400.0,0.0,-1.186050637852488,2.5000381475549194,45.97362441941769,46.63073936606834,-0.34655189330036507,0.09643746814947463,-3.8083239094958685,-0.4862843772196044,26.83937698120895,0.470001220703125,-0.21018656322824825,-0.012001419067388497,-1.2665447337249063,1.2425418955901293,-0.6392730763961509,0.615270238261374,-1.2841996765136585,73.74296199369994,34.09122864472186,0.6272716573287592,7,-0.42499923706053977,-0.769998550415032,-4.782498359680169,-2.9749984741210866,-1.0799980163574148,0,-0.005862185437713996,-1.9259243560943724,40.93999862670898,-9.250005960470162,40.70000076293945,2.0476294277929155,40.22000122070313,-0.005862185437713996
11463,2018-07-31,40.900001525878906,41.349998474121094,40.34000015258789,41.099998474121094,3054200.0,-0.00097696878778053,1.8857220708446867,-0.79998779296875,37.41610544951346,45.02945450281833,-0.3881300826411618,0.19444684243887167,-3.635507835845061,-0.4865844519927549,26.77737360475161,1.0099983215332031,-0.39905318420323965,-0.08249855041503906,-1.2983396818359907,1.1333425810059126,-0.6904191161255113,0.5254220152954332,-1.2091185577392523,70.5203204346551,36.03208921646212,0.6079205657104747,7,-0.38500213623046875,0.34999847412109375,-4.605001449584961,-2.9350013732910156,-0.8500022888183594,1,-0.02616136075562714,-1.186050637852488,40.93999862670898,-1.9259243560943724,40.93999862670898,-9.250005960470162,40.70000076293945,-0.02616136075562714
11464,2018-08-01,41.43000030517578,41.9900016784668,41.0,41.68000030517578,7630500.0,0.012958404878335328,1.275858742644673,1.2500190737773709,50.54946360139866,44.943920837246296,-0.80528600721847,-0.32047946748065925,-3.9983227064974045,-1.0617121741231301,26.292776191346878,1.0900001525878906,-0.28791786716077894,0.4275001525878892,-0.8046807241794838,1.6596810293552622,-0.18859028579579729,1.0435905909715757,-1.7047349994506789,66.06055421720173,28.75366444404679,0.6160904383836873,8,-0.625,-0.35000038146972656,-3.122499465942383,-3.4650001525878906,-1.2099990844726491,2,-0.034757388754570906,1.8857220708446867,40.900001525878906,-1.186050637852488,40.93999862670898,-1.9259243560943724,40.93999862670898,-0.034757388754570906
11465,2018-08-02,41.709999084472656,41.86999893188477,41.0,41.36000061035156,6579500.0,0.006758358127791242,1.5970188344074907,-1.399993896484375,56.088565820136154,45.64884596608807,-1.079681898095366,-0.6146657602424241,-4.129904861045347,-1.3853505246686666,26.06819343868635,0.8699989318847727,-0.30385553398262033,0.6964990615844755,-0.5577365575993412,1.9507346807682922,0.06938125199256717,1.3236168711763838,-1.8941443238378852,83.03016151182092,39.62740699388696,0.6271178095919071,8,-0.904998779296875,-0.6299991607666016,-3.254998207092285,-3.7449989318847656,-1.1800003051757741,3,-0.06137611159878342,1.275858742644673,41.43000030517578,1.8857220708446867,40.900001525878906,-1.186050637852488,40.93999862670898,-0.06137611159878342
11466,2018-08-03,42.7599983215332,43.97999954223633,42.40999984741211,42.43999862670898,16931500.0,0.025173801489039915,-7.263216013813319,0.9142888283378949,68.1666489706987,47.70988049750018,-1.9840288647968833,-1.6840629679791448,-5.012680170195594,-2.478915153873011,25.936607651575617,2.270000457763672,-0.242293205346094,1.703998374938962,0.2762524373054305,3.1317443125724935,0.9901254061221962,2.4178713437557278,-2.857177684185153,66.48347732769932,17.986774034160305,0.7138729688167643,8,-0.9599990844726562,-0.9599990844726562,-4.102497100830078,-4.7949981689453125,-2.7399978637695312,4,-0.07740873920771163,1.5970188344074907,41.709999084472656,1.275858742644673,41.43000030517578,1.8857220708446867,40.900001525878906,-0.07740873920771163
11467,2018-08-06,42.68000030517578,43.2599983215332,42.47000122070313,42.75,7073400.0,-0.0018708610733769726,-2.2244920202414034,-0.2187492549412249,63.81819556371211,49.97985355982591,-1.6985737288371894,-1.5969436147579046,-4.7655191074433105,-2.4475414914646834,25.85766170265145,0.789997100830071,-0.22864910113475645,1.567500305175784,-0.022744590994740577,3.1577452013463088,0.7723778570905253,2.362622753261043,-2.5325489335344358,64.28572925705615,13.634815448407565,0.795122448085261,8,-0.8500003814697266,-0.8800010681152344,-4.022499084472656,-4.809999465942383,-2.4099998474121094,0,-0.07005627125321756,-7.263216013813319,42.7599983215332,1.5970188344074907,41.709999084472656,1.275858742644673,41.43000030517578,-0.07005627125321756
11468,2018-08-07,41.77000045776367,42.70000076293945,41.52999877929688,42.560001373291016,6484600.0,-0.021321458315494812,1.1869202193273163,11.285776566757493,64.7601840910067,52.6350621185779,-0.5834222319519853,-0.7008229730305686,-3.7038657568483018,-1.5777404941483724,25.59788614645859,1.170001983642571,-0.18300296200426658,0.643500518798831,-0.9655563354141705,2.2525573730118325,-0.16102790830766622,1.4480289459053282,-1.3925961958866253,25.83894550486502,-28.86092115011262,0.8045284271065005,8,0.3899993896484375,0.029998779296875,-3.047499656677246,-4.0149993896484375,-0.6399993896484446,1,-0.04572659388269418,-2.2244920202414034,42.68000030517578,-7.263216013813319,42.7599983215332,1.5970188344074907,41.709999084472656,-0.04572659388269418
11469,2018-08-08,41.97999954223633,42.38999938964844,41.400001525878906,41.77000045776367,5302900.0,0.005027509747935088,-1.084212724264765,-0.26582131785565977,60.618564160969555,54.77384909837267,-0.5783283259807135,-0.9949104635876083,-3.7453611405223626,-1.8314365384151756,24.77028093687622,0.9899978637695312,-0.1019636487712745,0.8744997024536119,-0.6744142809571372,2.423413685864361,0.10004271074824089,1.6489566941589828,-1.3864395635377278,32.88589573073865,-19.209021746274125,0.7744569917053737,8,0.18000030517578125,-0.18000030517578125,-3.2549991607666016,-4.224998474121094,-0.6899986267089844,2,-0.045974281234424375,1.1869202193273163,41.77000045776367,-2.2244920202414034,42.68000030517578,-7.263216013813319,42.7599983215332,-0.045974281234424375
11470,2018-08-09,42.27999877929688,43.08000183105469,41.40999984741211,41.97999954223633,6282500.0,0.007146242027914251,-1.3194494115029127,1.4285740236149294,68.93620026069873,57.36972803750575,-0.7047470332814569,-1.2893446236852313,-3.8789230567078548,-2.174151163881639,24.24151291306133,1.6700019836425781,0.06811084758680153,1.1289989471435646,-0.5038205072847646,2.761818401571894,0.31258921992940003,1.9454086743577292,-1.4832524267860165,34.10844689952137,-18.572034784823103,0.816409727214163,8,-0.11999893188477273,-0.47999954223633523,-3.4324979782104563,-4.524997711181648,-1.3199996948242259,3,-0.04872274404138499,-1.084212724264765,41.97999954223633,1.1869202193273163,41.77000045776367,-2.2244920202414034,42.68000030517578,-0.04872274404138499
11471,2018-08-10,41.349998474121094,41.849998474121094,41.099998474121094,41.33000183105469,4290200.0,-0.021996223557867678,-2.124978145116427,0.06665564640209397,60.44777234751678,58.97796669618343,0.3235529372222956,-0.35385930558905443,-2.7611688083465395,-1.285043584499185,23.71948923614788,1.1800003051757884,0.23981111743471928,0.18399868011474751,-1.4504251760944555,1.8184225363239506,-0.6332132479898505,1.0012106082193455,-0.3622569302266996,11.574074891696146,-42.880222294378655,0.8172119281046,8,0.8100013732910156,0.4500007629394531,-2.387497901916504,-3.5949974060058594,-1.2899971008300781,4,-0.019830706773481754,-1.3194494115029127,42.27999877929688,-1.084212724264765,41.97999954223633,1.1869202193273163,41.77000045776367,-0.019830706773481754
11472,2018-08-13,41.5099983215332,41.54999923706055,40.72999954223633,41.349998474121094,3271100.0,0.00386940394960944,5.833283000874196,8.001335368180085,63.43285016109299,61.868716108581154,0.2826322730775175,-0.4644251132756807,-2.716078749512292,-1.4702521139579687,23.677543655412176,0.8199996948242188,0.3890002986235288,0.2974987030029297,-1.3195530700206959,1.9145504760265553,-0.5110271835088867,1.106024589514746,2.470001220703125,33.191405089612836,-23.250395666139752,0.8085258865118128,8,0.845001220703125,0.29000091552734375,-1.9549970626831055,-3.7549972534179688,-1.3699989318847656,0,-0.03589491505704534,-2.124978145116427,41.349998474121094,-1.3194494115029127,42.27999877929688,-1.084212724264765,41.97999954223633,-0.03589491505704534
11473,2018-08-14,41.75,42.06999969482422,41.40999984741211,41.47000122070313,1942800.0,0.00578178000894547,-2.299986648610502,1.7499940395297937,64.03671355837054,63.36729943713358,0.19655222706593634,-0.6935160483816531,-2.746552264390857,-1.7332051044006676,23.53556890258293,0.6599998474121094,0.49948611853277924,0.508000373840332,-1.126451956719528,2.142452704400192,-0.3092257914395944,1.3252265391202585,2.1649995422363304,43.40423252423954,-14.35995798475593,0.817226165279929,8,0.6049995422363281,0.049999237060546875,-2.339999198913574,-3.9949989318847656,-1.4300003051757812,1,-0.03544909083200787,5.833283000874196,41.5099983215332,-2.124978145116427,41.349998474121094,-1.3194494115029127,42.27999877929688,-0.03544909083200787
11474,2018-08-15,42.349998474121094,42.43000030517578,41.61000061035156,41.75,2569900.0,0.014371220937032136,1.1578878682929277,2.142861035422398,64.81150082286686,64.33651443743699,-0.2896838625664202,-1.1824450037851477,-3.124763425114452,-2.3556133818491816,24.029578144992524,0.8199996948242188,0.6316589273077824,0.9989988327026396,-0.6251717413981623,2.6231694068034415,0.1869135456522386,1.8110841197530405,1.5013010681152394,68.93605761972862,11.23240562255097,0.8120852870504002,8,0.005001068115234375,-0.5499992370605469,-2.9699974060058594,-4.594997406005859,-2.299999237060547,2,-0.028807495866885913,-2.299986648610502,41.75,5.833283000874196,41.5099983215332,-2.124978145116427,41.349998474121094,-0.028807495866885913
11475,2018-08-16,42.02999877929688,42.810001373291016,41.97999954223633,42.33000183105469,2790800.0,-0.0075560733495599886,-3.149993324305251,-0.5000063578449331,59.64603598244844,63.38977966096474,0.08993945239106438,-0.8193969267098637,-2.577608655098345,-2.063305223642807,24.532776913524874,0.8300018310546875,0.8316916538286563,0.6249992370605568,-1.0147753108808146,2.2647737850019283,-0.1948880369101289,1.4448865110312425,1.758874762939449,62.49990830062756,6.543182432900458,0.8198872739706844,8,-0.03499984741211648,-0.22999954223633523,-2.4874982833862376,-4.274997711181648,-2.1999969482421946,3,-0.017606421252956306,1.1578878682929277,42.349998474121094,-2.299986648610502,41.75,5.833283000874196,41.5099983215332,-0.017606421252956306
11476,2018-08-17,42.040000915527344,42.2400016784668,41.04999923706055,41.16999816894531,3481400.0,0.00023797612469578233,-1.1441473640800055,-2.8999796551549437,59.717348067341035,62.93412993914574,-0.03680528719290521,-0.7463776955391026,-2.365327519580873,-2.1047345958061143,24.696675635745795,1.19000244140625,0.9069300941530543,0.5580013275146456,-1.0471030389891354,2.1631056940184266,-0.2445508557372449,1.360553510766536,1.6876951467089896,62.98077981146609,8.890798232491875,0.802552183251889,8,-0.13500022888183594,-0.24000167846679688,-2.4700002670288086,-4.284999847412109,-2.979999542236328,4,-0.02568986221538816,-3.149993324305251,42.02999877929688,1.1578878682929277,42.349998474121094,-2.299986648610502,41.75,-0.02568986221538816
11477,2018-08-20,42.18000030517578,42.54999923706055,41.93999862670898,42.16999816894531,2175500.0,0.0033301471598381482,-1.5957405363287616,0.01149667201599537,61.11111111111111,62.528677385824004,-0.2851778872225097,-0.7723987575894,-2.294886989913799,-2.287162553843892,25.377212635937695,0.6100006103515696,0.9329174970038494,0.6005006790161147,-0.9190065726780787,2.120007930710308,-0.159252946830982,1.3602543048632114,1.487741826660553,64.20452821355343,11.689198951524261,0.759753625847098,8,-0.27499961853027344,-0.3800010681152344,-2.609999656677246,-4.424999237060547,-3.200000762939453,0,-0.05026076141646274,-1.1441473640800055,42.040000915527344,-3.149993324305251,42.02999877929688,1.1578878682929277,42.349998474121094,-0.05026076141646274
11478,2018-08-21,41.86999893188477,42.34000015258789,41.40999984741211,42.11000061035156,2000500.0,-0.0073494872225728924,1.6571408330199835,-23.995041952707147,53.9711088173951,61.790071236537955,0.04525950959649094,-0.33795903837445707,-1.7988547871651193,-2.0202264445026614,26.356229405536236,0.9300003051757812,0.7748083501602707,0.20049934387207458,-1.1459256151659716,1.5469243029101207,-0.4727131356469485,0.8737118233910977,1.738988348159559,46.59083520094367,-4.037157417510784,0.6732124795190243,8,0.03500175476073508,-0.06999969482422586,-2.0249977111816477,-4.114997863769538,-5.00999832153321,1,-0.041318356493171726,-1.5957405363287616,42.18000030517578,-1.1441473640800055,42.040000915527344,-3.149993324305251,42.02999877929688,-0.041318356493171726
11479,2018-08-22,41.209999084472656,41.77999877929688,41.02000045776367,41.77999877929688,2252000.0,-0.015763072945996992,1.6666622050300075,2.374982118731722,45.777025720862014,59.21682962100054,0.6532439539791284,0.4216289333471366,-0.9663291652096362,-1.3906417354475025,27.25063833113785,0.8499984741211009,0.6355584906666465,-0.509000396728517,-1.6941875874891963,0.6761867940321622,-1.1015939921088531,0.08359319865181902,2.3414084408155134,10.614442990550637,-34.43128599013825,0.5925935953803392,8,0.5600013732910156,0.5900001525878906,-1.2199983596801758,-3.454998016357422,-4.579998016357429,2,-0.021596685499169932,1.6571408330199835,41.86999893188477,-1.5957405363287616,42.18000030517578,-1.1441473640800055,42.040000915527344,-0.021596685499169932
11480,2018-08-23,40.61000061035156,40.90999984741211,40.2599983215332,40.77999877929688,4812700.0,-0.014559536215742463,2.023260765422899,0.2982425613363581,30.34736077917495,55.872339446740334,1.107954365313951,1.0693660624426684,-0.20914783987497287,-0.8253351370022912,27.13974042133911,0.9500007629394531,0.5356851544945229,-1.1044988632202148,-2.306540225393526,0.09754249895309641,-1.705519544306874,-0.5034781821335557,2.8849787552755686,15.283936632739751,-25.93265122744306,0.6010206810866572,8,0.9249992370605469,1.1899986267089844,-0.6999998092651367,-2.854999542236328,-4.270000457763672,3,-0.013789740578045495,1.6666622050300075,41.209999084472656,1.6571408330199835,41.86999893188477,-1.5957405363287616,42.18000030517578,-0.013789740578045495
11481,2018-08-24,40.68000030517578,40.93000030517578,40.47999954223633,40.56999969482422,1863700.0,0.0017237058303902764,-2.1034437399700088,-0.6470693833587379,31.68497861393719,52.34479816372302,1.0425567697366631,1.0317896161533895,-0.15047075722420544,-0.9451406649338452,26.992715816469925,0.4500007629394531,0.45013816444618726,-1.0214992523193374,-2.263759360182526,0.22076085554385116,-1.6426293062509316,-0.4003691983877431,2.685579818687593,18.340690643167697,-19.133369601405512,0.6211300539315955,8,0.8549995422363281,1.1199989318847656,-0.6525001525878906,-2.924999237060547,-3.979999542236328,4,-0.020894750927839767,2.023260765422899,40.61000061035156,1.6666622050300075,41.209999084472656,1.6571408330199835,41.86999893188477,-0.020894750927839767
11482,2018-08-27,40.70000076293945,41.02000045776367,40.459999084472656,40.75,2829300.0,0.000491653333668518,-1.1132023866932494,-0.4545359966708281,38.293219187344214,49.48440990027566,1.000822236360051,1.046544087292034,-0.05792937241091778,-1.0193280799539366,26.88850293729451,0.5600013732910156,0.2859786109833493,-0.9894989013671847,-2.2668715793954135,0.2878737766610442,-1.628185240381299,-0.35081256235307023,2.5413560888307174,21.153944907016836,-17.056914928356946,0.6386863390141152,8,0.8349990844726562,1.0999984741210938,-0.5250005722045898,-2.9449996948242188,-4.19000244140625,0,-0.04029482454314315,-2.1034437399700088,40.68000030517578,2.023260765422899,40.61000061035156,1.6666622050300075,41.209999084472656,-0.04029482454314315
11483,2018-08-28,39.83000183105469,40.29999923706055,39.290000915527344,39.9900016784668,4961700.0,-0.021375894731603284,1.5897560045189782,3.2000457770656903,29.445526774727895,45.55485722826022,1.7543127391703095,1.9312893973193184,0.9306846233599728,-0.21311701054530374,26.65492040148245,1.4099998474121094,0.20195374763333973,-1.8059978485107422,-3.2947390664998295,-0.31725663052165487,-2.550368457505286,-1.0616272395161985,3.2921006795060066,21.686802361743855,-16.487213280459077,0.7443706089945437,8,1.2199993133544922,1.8049983978271484,0.5474987030029297,-2.075000762939453,-2.6400032043457102,1,-0.02134075444996919,-1.1132023866932494,40.70000076293945,-2.1034437399700088,40.68000030517578,2.023260765422899,40.61000061035156,-0.02134075444996919
11484,2018-08-29,39.9900016784668,40.20000076293945,39.66999816894531,40.0,4915200.0,0.004017068542722546,1.5853794694777585,0.0624895691772167,27.50494074478766,41.983624424075686,1.3682258534388083,1.747470801395366,0.8819989664329029,-0.42911733671400043,25.943457728087278,0.5300025939941406,0.08298312925700202,-1.573998069763185,-3.2341095652127834,0.08611342568641334,-2.404053817487984,-0.7439423220383858,2.902174736391899,40.46248255271671,1.700909443232831,0.8300557477247992,8,0.9299983978271484,1.644998550415039,0.25499916076660156,-2.2350006103515625,-2.7600021362304688,2,-0.07826959081626217,1.5897560045189782,39.83000183105469,-1.1132023866932494,40.70000076293945,-2.1034437399700088,40.68000030517578,-0.07826959081626217
11485,2018-08-30,39.150001525878906,40.13999938964844,38.20000076293945,38.33000183105469,7527000.0,-0.021005254246843408,-2.5925839585187695,-82.01373521556658,28.000030517578068,38.459478029657575,1.963186284002738,2.5147829896779044,1.8203669812785321,0.36012720969517886,25.57568406528828,1.9399986267089844,-0.09116205866682492,-2.2859983444213867,-4.263197350917224,-0.30879933792554937,-3.2745978476693054,-1.297398841173468,3.526044359019906,33.68797396265925,-8.160986660935457,0.9885995032479183,8,1.2249984741210938,1.9399986267089844,0.962498664855957,-1.3950004577636719,-0.9000015258789062,3,-0.06436782527576435,1.5853794694777585,39.9900016784668,1.5897560045189782,39.83000183105469,-1.1132023866932494,40.70000076293945,-0.06436782527576435
11486,2018-08-31,39.45000076293945,39.810001373291016,38.77000045776367,39.18000030517578,4993000.0,0.007662815462784689,1.101008388466533,0.32926897347388795,29.961110863724684,34.998366891059085,1.4048996139688512,2.0596940844862957,1.6158679506739588,0.006609779265126292,23.943442488079942,1.0400009155273438,-0.32846949826763705,-1.8204992294311495,-3.8833366693766322,0.24233821051433324,-2.851917949403891,-0.7890805094584081,2.867961512202612,44.32624593166551,1.3250670407212937,1.031418719972742,8,0.8199996948242188,1.6399993896484375,0.659998893737793,-1.6949996948242188,-1.9300003051757812,4,-0.07883398099381511,-2.5925839585187695,39.150001525878906,1.5853794694777585,39.9900016784668,1.5897560045189782,39.83000183105469,-0.07883398099381511
11487,2018-09-04,39.68999862670898,39.88999938964844,39.36000061035156,39.40999984741211,3309900.0,0.006083595922132146,-1.7894874214467846,1.0370307577105942,29.961058883687855,32.33058356509161,0.8655750837473164,1.669819978480895,1.4393768865072545,-0.28333958231752376,22.19297473344498,0.529998779296875,-0.5210340008988652,-1.4310012817382898,-3.4971166234766784,0.6351140600000988,-2.4640589526074876,-0.3979436108690919,2.2985267274568812,70.95233078172252,26.845396133449313,1.0330576708691948,9,0.3000011444091868,1.4000015258789134,0.542501449584968,-1.934997558593743,-1.9699974060058452,1,-0.07533378602229113,1.101008388466533,39.45000076293945,-2.5925839585187695,39.150001525878906,1.5853794694777585,39.9900016784668,-0.07533378602229113
11488,2018-09-05,39.86000061035156,40.45000076293945,39.22999954223633,39.47999954223633,4529500.0,0.004283244885984638,-1.7727266816075462,1.3571525885558928,23.5668965204446,29.862791431711898,0.4251834336960485,1.4223114508896657,1.2191428249819225,-0.4992988967030598,21.262632277129512,1.220001220703125,-0.7293737189785858,-1.165499305725099,-3.2812779938541823,0.9502793824039841,-2.2233886497896407,-0.10760996166055747,1.8254427765161836,73.77777099609375,31.45614199205093,1.0578893440645405,9,-0.25,1.2299995422363281,0.4824991226196289,-2.104999542236328,-2.720001220703125,2,-0.08404421067541001,-1.7894874214467846,39.68999862670898,1.101008388466533,39.45000076293945,-2.5925839585187695,39.150001525878906,-0.08404421067541001
11489,2018-09-06,40.04999923706055,40.22000122070313,39.7400016784668,39.77000045776367,2654900.0,0.004766648866022294,-1.8235571313167998,0.7368368217637906,28.384275111421587,29.644670801961528,0.05960246178818096,1.138689631092305,1.0097430727845946,-0.7403647725938143,20.42786696748585,0.47999954223633523,-0.9754382535770247,-0.8790006637573242,-2.9875174485559555,1.229516121041307,-1.9332590561566434,0.17525772864199496,1.356608739892934,82.22215440538194,40.699254781408435,1.0542583923993156,9,-0.4399986267089844,1.0400009155273438,0.8325004577636719,-2.2949981689453125,-2.950000762939453,3,-0.07141075317936707,-1.7727266816075462,39.86000061035156,-1.7894874214467846,39.68999862670898,1.101008388466533,39.45000076293945,-0.07141075317936707
11490,2018-09-07,40.22000122070313,40.45000076293945,39.7599983215332,40.18999862670898,3216300.0,0.004244743742348733,1.8163268483701955,0.10715258855590906,30.801682330539748,29.546526770472923,-0.19169778966389117,0.8500261046829749,0.8676933042861918,-0.9564930539155441,19.045151796799857,0.69000244140625,-1.1625078211463489,-0.6059988021850486,-2.6364540823533176,1.4244564779832203,-1.621226442269183,0.4092288378990858,0.9300781791292252,86.30955354426226,45.538716971158564,1.0152276400841351,9,-0.6100006103515696,0.8699989318847585,0.7224988937377859,-2.4650001525878977,-2.4200019836425852,4,-0.0743411632948362,-1.8235571313167998,40.04999923706055,-1.7727266816075462,39.86000061035156,-1.7894874214467846,39.68999862670898,-0.0743411632948362
11491,2018-09-10,40.52999877929688,40.93000030517578,40.25,40.25,2056900.0,0.00770754721991862,-3.85716621253406,9.332485696117876,33.19752689324909,28.980338737795687,-0.5869329725194845,0.501140113115774,0.562101841854286,-1.3002652621015471,17.769380000984473,0.7099990844726491,-1.2485812657942574,-0.2550012588500934,-2.273988938850181,1.763986421149994,-1.2644950988501336,0.7544925811499468,-2.329998016357429,76.47050903746297,37.066711985624565,1.0094938400000424,9,-0.9649982452392649,0.5600013732910085,0.41250133514403586,-2.7749977111816477,-2.129997253417976,0,-0.05625459777860953,1.8163268483701955,40.22000122070313,-1.8235571313167998,40.04999923706055,-1.7727266816075462,39.86000061035156,-0.05625459777860953
11492,2018-09-11,40.02000045776367,40.7599983215332,40.0099983215332,40.58000183105469,2261700.0,-0.012583230616669105,-1.5861817225163604,-2.000013623978151,31.898228813470766,29.252861186544898,-0.20510558658508415,0.9420894903553787,1.077440812569165,-0.8182488225348692,16.918015200179173,0.75,-1.2058657589690256,-0.6904996871948228,-2.7068056170072197,1.325806242617574,-1.6986526521010177,0.3176532777113721,-1.7653997039794902,46.4706212343906,7.646458476761879,1.0081529649061984,9,-0.4549999237060547,0.7099990844726562,1.779998779296875,-1.7150001525878906,-3.700000762939453,1,-0.06246876490265041,-3.85716621253406,40.52999877929688,1.8163268483701955,40.22000122070313,-1.8235571313167998,40.04999923706055,-0.06246876490265041
11493,2018-09-12,40.27000045776367,40.38000106811523,39.59000015258789,40.18999862670898,3163900.0,0.006246876490265008,4.266619195361577,-0.14286006226116896,40.00000000000003,30.64120110379071,-0.4315055572070108,0.6066287549848965,0.8438560764847267,-1.0805309413887727,15.811420457214826,0.7900009155273366,-1.1741255478371073,-0.36649971008300497,-2.330118051489883,1.5971186313238732,-1.3483088807864476,0.6153094606204377,-1.9618917129516547,50.74628565246974,8.008696904607369,0.9818091707034394,9,-0.7049999237060547,0.37000083923339844,1.544999122619629,-1.9650001525878906,-3.6000022888183594,2,-0.06332255296930156,-1.5861817225163604,40.02000045776367,-3.85716621253406,40.52999877929688,1.8163268483701955,40.22000122070313,-0.06332255296930156
11494,2018-09-13,41.13000106811523,41.209999084472656,40.02999877929688,40.47999954223633,2641800.0,0.021355862939548498,1.9135897822319168,8.12483311081361,55.241945097532444,33.668080501563416,-1.2435656167184632,-0.3683424282299015,-0.013253533285094932,-1.9556017235734018,14.120902607588492,1.1800003051757741,-1.1835595278308233,0.5545007705688434,-1.2547202141761247,2.3637217553138115,-0.35010972180364064,1.4591112629413274,-2.7694544920959316,95.06184758626006,46.833549075757034,0.9046104923724846,9,-1.1400012969970632,-0.48999977111815696,0.8499984741211009,-2.825000762939446,-3.200000762939446,3,-0.09700952041938837,4.266619195361577,40.27000045776367,-1.5861817225163604,40.02000045776367,-3.85716621253406,40.52999877929688,-0.09700952041938837
11495,2018-09-14,41.290000915527344,41.33000183105469,40.7400016784668,41.02999877929688,1972300.0,0.0038901007356439976,2.4705486368226186,0.4000023475004923,56.03961547816706,36.56569212539035,-1.1936034386483598,-0.618325446100016,-0.1832730989089626,-2.133726489365955,12.094417968553827,0.5900001525878906,-1.054009624449506,0.7515005111694322,-0.9601098830782107,2.463110905417075,-0.10430468595438924,1.6073057082932536,-2.815476239169911,97.7010990263762,43.80472068714986,0.8558051971238221,9,-1.010000228881836,-0.6499996185302734,0.6899986267089844,-2.9850006103515625,-3.3400001525878906,4,-0.1014774121700388,1.9135897822319168,41.13000106811523,4.266619195361577,40.27000045776367,-1.5861817225163604,40.02000045776367,-0.1014774121700388
11496,2018-09-17,40.959999084472656,41.18999862670898,40.72999954223633,41.13999938964844,1739500.0,-0.007992294108440823,2.2857220708448027,-0.6923031779101688,52.42535892693071,39.06172546352844,-0.7005537843167389,-0.39356129656269445,0.11912791110883347,-1.830818346905204,11.00495236007036,0.5600013732910156,-0.9274467797656172,0.4754987716674819,-1.0993352431517778,2.0503327864867416,-0.31191823574214794,1.2629157790771117,-2.3141457788333852,78.73549484687513,19.842429860151917,0.7874170074096303,9,-0.6799983978271484,-0.4549980163574219,1.0200004577636719,-2.654998779296875,-2.9399986267089844,0,-0.07714843549911166,2.4705486368226186,41.290000915527344,1.9135897822319168,41.13000106811523,4.266619195361577,40.27000045776367,-0.07714843549911166
11497,2018-09-18,40.060001373291016,40.650001525878906,39.7400016784668,40.650001525878906,2350700.0,-0.02197260086177144,2.084744447677238,3.2777730682829653,52.133578210204846,42.23580120683515,0.28770338675466434,0.3578132288874656,0.9921033513507922,-0.9669356197902772,9.951966644983855,1.2199974060058594,-0.7547520328080637,-0.31849899291992045,-1.684341295565794,1.047343309725953,-1.0014201442428572,0.3644221584030163,-1.2530991561268223,27.011538351920827,-35.07646151793304,0.6829211513229355,9,0.39999961853027344,0.44499969482421875,1.9199981689453125,-1.7550010681152344,-1.6599998474121094,1,-0.04143783800563905,2.2857220708448027,40.959999084472656,2.4705486368226186,41.290000915527344,1.9135897822319168,41.13000106811523,-0.04143783800563905
11498,2018-09-19,40.13999938964844,40.27000045776367,39.7400016784668,40.04999923706055,1533000.0,0.0019969549080134374,2.0285446480147353,-0.1525425920537937,51.41240949063314,44.794482804525316,0.2811678603126708,0.14921283895677817,0.8873897038639598,-1.0885386207018541,9.402914199761952,0.529998779296875,-0.5988702757651083,-0.15200099945068501,-1.3257412650943081,1.021739266192938,-0.738871132272493,0.434869133371123,-1.1817111956508128,25.157086339306495,-38.02781812761065,0.586870132821811,9,0.32000160217285156,0.3650016784667969,1.9375,-1.8349990844726562,-2.1899986267089844,2,-0.09516690963900076,2.084744447677238,40.060001373291016,2.2857220708448027,40.959999084472656,2.4705486368226186,41.290000915527344,-0.09516690963900076
11499,2018-09-20,40.31999969482422,40.540000915527344,39.88999938964844,40.13999938964844,2256700.0,0.0044843126037066305,1.0967698271088415,2.0,62.58064198567965,48.32547832176308,0.16035820848052396,-0.10633452806220589,0.6549193007772232,-1.2887622573918094,9.112657390411732,0.6500015258789062,-0.44572098477748057,0.07249927520751953,-1.0193241068756862,1.1643226572907253,-0.47341241583408333,0.6184109662491224,-1.2194086826031736,36.47785916330981,-29.180837632743085,0.5459116910416032,9,0.1400012969970703,0.18500137329101562,1.7574996948242188,-2.0149993896484375,-3.5900001525878906,3,-0.09052583218018839,2.0285446480147353,40.13999938964844,2.084744447677238,40.060001373291016,2.2857220708448027,40.959999084472656,-0.09052583218018839
11500,2018-09-21,40.04999923706055,40.459999084472656,39.9900016784668,40.040000915527344,3421600.0,-0.006696439975378499,-7.545656320443905,0.05554613656593057,56.49349684255025,50.913919427240984,0.45115127001145083,0.12602214504893539,0.9014355543234842,-1.0434749288441765,9.522508262960908,0.4699974060058594,-0.2751590067139489,-0.16950111389159872,-1.2508542784450043,0.9118520506618069,-0.7101776961683015,0.37117546838510407,-0.8156435757094798,21.37918696791449,-45.03731191919606,0.5406765822767026,9,0.4100017547607422,0.4550018310546875,2.0275001525878906,-1.7449989318847656,-2.4599990844726562,4,-0.052933807047941484,1.0967698271088415,40.31999969482422,2.0285446480147353,40.13999938964844,2.084744447677238,40.060001373291016,-0.052933807047941484
11501,2018-09-24,39.83000183105469,40.52000045776367,39.72999954223633,39.9900016784668,1929100.0,-0.005493068918769994,-3.388840028397953,-16.00267073636017,51.52177572705319,53.09431352875014,0.6273885728760291,0.29415628327769383,1.105224298528789,-0.8337536700842918,10.028450052116828,0.7900009155273438,-0.14770995354820116,-0.34699859619140483,-1.418919271250175,0.7249220788673654,-0.8829589337207935,0.18896174133798382,-0.4699073995214036,10.869790565278867,-52.70207998204997,0.5359603375293855,9,0.6299991607666016,0.5449981689453125,2.0674972534179688,-1.5250015258789062,-1.5900001525878906,0,-0.047200627207840906,-7.545656320443905,40.04999923706055,1.0967698271088415,40.31999969482422,2.0285446480147353,40.13999938964844,-0.047200627207840906
11502,2018-09-25,39.060001373291016,39.97999954223633,39.040000915527344,39.77999877929688,2234800.0,-0.019332172291373517,-1.4736860597603763,4.499988079059721,42.30768948616696,53.35072347165758,1.3934260929159734,0.9855206003613617,1.8648861736960072,-0.08579642924818387,10.706377192444203,0.9399986267089844,-0.05740999610220854,-1.034999084472659,-2.1864278372275834,0.1164296682822652,-1.6107134608501212,-0.45928470809519695,2.270000457763672,1.3333638509114585,-58.42984937706071,0.5757143763774608,9,1.125,1.3149986267089844,2.7924985885620117,-0.7550010681152344,-1.6500015258789062,1,-0.026625726547938378,-3.388840028397953,39.83000183105469,-7.545656320443905,40.04999923706055,1.0967698271088415,40.31999969482422,-0.026625726547938378
11503,2018-09-26,38.97999954223633,39.43000030517578,38.83000183105469,39.040000915527344,3007500.0,-0.002048177886378455,-2.3333545262845576,0.08333554092072207,39.48918993458805,51.60041734244154,1.4205877943855114,1.0525416766650864,1.9147087044217699,-0.03842642411088093,11.22160289559391,0.5999984741210938,-0.0030291368398707164,-1.0725008010864272,-2.323552686510112,0.17855108433725775,-1.6980267437982661,-0.4469748583745883,2.3042022705078153,8.771800671922476,-46.161459744171495,0.6255259427118416,9,1.1000022888183594,1.2900009155273438,2.872500419616699,-0.6749992370605469,-1.0400009155273509,2,-0.014879374632341125,-1.4736860597603763,39.060001373291016,-3.388840028397953,39.83000183105469,-7.545656320443905,40.04999923706055,-0.014879374632341125
11504,2018-09-27,36.86000061035156,38.43000030517578,36.68000030517578,38.20000076293945,6408600.0,-0.054386838296077045,-1.058822605437063,22.332824718672516,26.136336543317412,48.27783079412491,3.208609329387798,3.0841517135191836,4.011187127368693,2.0361220620612954,12.28382431522862,2.299999237060547,0.047574833316367915,-3.0359996795654283,-4.935178145872243,-1.1368212132586137,-3.985588912718839,-2.0864104464120174,4.326033203125,4.687507761021147,-44.36521313436188,0.9495892331534089,9,2.0749988555908203,2.3699989318847656,4.992499351501465,1.9200000762939453,0.02000045776366477,3,0.02957135470805672,-2.3333545262845576,38.97999954223633,-1.4736860597603763,39.060001373291016,-3.388840028397953,39.83000183105469,0.02957135470805672
11505,2018-09-28,36.63000106811523,36.7599983215332,35.88999938964844,36.7599983215332,6553600.0,-0.006239813847744302,12.384881741886261,0.09701286463805035,21.982756021991477,44.89531936024277,3.026322913419733,3.2840543558832778,4.189362941866783,2.214561163101415,12.451722726953005,0.970001220703125,0.01002927809315679,-3.1399991989135785,-5.520861102475436,-0.7591372953517208,-4.330430150694511,-1.949568247132646,4.285670734863288,15.982753947139525,-28.378981273502557,1.1904309517809304,9,1.6399993896484446,1.9799995422363352,5.154998779296882,2.4399986267089915,1.0999984741211009,4,0.00272996099386269,-1.058822605437063,36.86000061035156,-2.3333545262845576,38.97999954223633,-1.4736860597603763,39.060001373291016,0.00272996099386269
11506,2018-10-01,36.34000015258789,37.22000122070313,35.97999954223633,36.81999969482422,4544100.0,-0.007917032680071934,-1.0666681501591164,3.6923821820527354,22.7002858193961,41.6249535390418,2.896674829950726,3.509025064997431,4.437608889768704,2.4498337936227443,12.434622706012455,1.240001678466804,-0.2076390375793835,-3.2745000839233427,-6.106805712719712,-0.4421944551269732,-4.690652898321531,-1.8583472695251544,4.173617857324217,11.002463231076444,-31.72549455304601,1.4161528143981854,10,1.875,2.270000457763672,5.3274993896484375,2.7749996185302734,2.029998779296882,0,0.034397358138452905,12.384881741886261,36.63000106811523,-1.058822605437063,36.86000061035156,-2.3333545262845576,38.97999954223633,0.034397358138452905
11507,2018-10-02,36.70000076293945,36.88000106811523,36.22000122070313,36.459999084472656,5969800.0,0.009906455939459491,1.1999910990736726,-0.5000039736467746,23.941602262310894,38.57264162478377,2.2461413598278384,3.0709870786608633,4.04787990681114,2.0393571188494093,12.50260505481558,0.6599998474120952,-0.4617939163467426,-2.7649995803833036,-5.881876894014596,0.35187773324798854,-4.32343823719895,-1.2065609235676575,3.44372775735156,22.881388808069055,-18.054361357208975,1.5584386568156463,10,1.5149993896484375,1.9099998474121094,4.967498779296875,2.7099990844726562,1.6499977111816406,1,0.04196187693495834,-1.0666681501591164,36.34000015258789,12.384881741886261,36.63000106811523,-1.058822605437063,36.86000061035156,0.04196187693495834
11508,2018-10-03,36.5099983215332,37.18000030517578,36.400001525878906,36.84000015258789,2395400.0,-0.005177178132326321,-1.8363828045887722,-1.3749980131924024,12.62133884756652,33.0216079427712,2.08649516383921,3.1591171203034563,4.210491258455178,2.185409416978942,13.036001886299331,0.779998779296875,-0.703119383189879,-2.7875019073486342,-6.1642264450022495,0.589222630304981,-4.475864176175442,-1.0991396385218266,3.2934318683064063,24.409397968899714,-9.279903789466044,1.6883622688268063,10,1.6950016021728516,2.1000022888183594,5.157501220703125,3.1950016021728516,1.69000244140625,2,0.024650823534771105,1.1999910990736726,36.70000076293945,-1.0666681501591164,36.34000015258789,12.384881741886261,36.63000106811523,0.024650823534771105
11509,2018-10-04,37.18999862670898,37.25,36.5,36.97000122070313,4251000.0,0.018625043452130674,3.4117627259365637,-0.6666551070420802,19.402971478024128,28.900438457823853,1.0234381258161918,2.3756685154306965,3.505601044183962,1.4751859120295947,13.567746548750694,0.75,-0.8829861918102253,-1.9645015716552834,-5.447606778415235,1.5186036351046681,-3.7060541750352627,-0.22294896827530408,2.300357099115338,95.58813629682767,67.1044381104033,1.741552603379977,10,1.0150012969970774,1.4200019836425852,4.1525020599365305,2.9200019836425852,1.7800025939941548,3,0.020166712226264094,-1.8363828045887722,36.5099983215332,1.1999910990736726,36.70000076293945,-1.0666681501591164,36.34000015258789,0.020166712226264094
11510,2018-10-05,37.22999954223633,37.38000106811523,36.93999862670898,37.02999877929688,7038200.0,0.0010755826029695825,-1.3157958138833648,0.9091050961488707,20.904839071546704,25.498556607212024,0.6049724566020487,2.2136750921405337,3.4251876703169657,1.414467893987009,14.31639777328878,0.44000244140625,-1.0839860820385425,-1.7750005722045898,-5.321637490140738,1.771636345731558,-3.5483190311726602,-0.0016821132365194558,1.972327676693915,89.28561697211505,64.3841875038123,1.7733184589680733,10,0.7049999237060547,1.3800010681152344,4.0475006103515625,2.8800010681152344,1.9399986267089844,4,-0.009400979812638433,3.4117627259365637,37.18999862670898,-1.8363828045887722,36.5099983215332,1.1999910990736726,36.70000076293945,-0.009400979812638433
11511,2018-10-08,38.25,38.59000015258789,37.22999954223633,37.22999954223633,3352400.0,0.027397272906396708,-1.6666666666666667,5.099982833927969,36.140883198455896,24.813355908577464,-0.7406031406776847,1.0689082741333777,2.368056999106628,0.37883256192640147,15.11559757942714,1.3600006103515625,-1.3609217981474302,-0.6410001754760728,-4.1273040033063495,2.845303652354204,-2.3841520893912076,1.102151738439062,0.6873409925876999,85.65399553503161,58.498828846463894,1.7431519139151377,10,-0.5900001525878906,0.3600006103515625,2.4825000762939453,1.989999771118164,1.0,0,-0.0135947832095078,-1.3157958138833648,37.22999954223633,3.4117627259365637,37.18999862670898,-1.8363828045887722,36.5099983215332,-0.0135947832095078
11512,2018-10-09,37.52000045776367,38.31999969482422,37.4900016784668,38.18000030517578,2188500.0,-0.0190849553525837,-1.3055583518329157,-0.6470583835414586,31.75489255895377,23.953989533506984,-0.2816433752287253,1.6885856155216317,3.0516781248688574,1.0929450216757317,15.735231813457554,0.8299980163574219,-1.6258302404414309,-1.245999717712401,-4.741123897218401,2.249124461793599,-2.9935618074653974,0.5015623720405955,1.1735532065888847,51.14153580853343,22.75321381040412,1.7475620897529989,10,-0.2800006866455078,1.0900001525878906,3.1599998474121094,2.7249984741210938,1.6399993896484375,1,0.022654543276936945,-1.6666666666666667,38.25,-1.3157958138833648,37.22999954223633,3.4117627259365637,37.18999862670898,0.022654543276936945
11513,2018-10-10,37.72000122070313,38.4900016784668,37.45000076293945,37.72000122070313,3792300.0,0.005330510674289579,-2.8518487121885423,-0.0,31.944466520224836,24.599337308718923,-0.7589863440112126,1.3573417282105922,2.8079561726957962,0.9554995899792331,15.944247655394067,1.0400009155273438,-1.8664303345851394,-0.9184989929199148,-4.368364407597916,2.5313664217580865,-2.6434317002589154,0.8064337144190858,-1.8300018310546946,58.37325988672757,29.72729276785367,1.7249327073390015,10,-0.48000144958496804,0.8899993896484304,2.8199987411498952,2.769998550415032,1.3999977111816406,2,0.01670194149071702,-1.3055583518329157,37.52000045776367,-1.6666666666666667,38.25,-1.3157958138833648,37.22999954223633,0.01670194149071702
11514,2018-10-11,37.13999938964844,37.75,36.88999938964844,37.63999938964844,3785100.0,-0.015376506158126912,1.3888865341414827,-100.0,30.625848591687046,25.559680927573986,-0.1509654580247215,1.710810159571075,3.319509647526111,1.6079331452012653,17.186004266165224,0.8600006103515625,-2.0268287714392415,-1.2990007400512695,-4.6004959864324135,2.0024945063298745,-2.949748363241845,0.351746883139306,-1.1979999542236328,14.70587575312188,-14.245468233067719,1.650747623190573,10,0.14500045776367188,1.470001220703125,3.210000991821289,3.5799999237060547,1.5100021362304688,3,0.028540694418709656,-2.8518487121885423,37.72000122070313,-1.3055583518329157,37.52000045776367,-1.6666666666666667,38.25,0.028540694418709656
11515,2018-10-12,37.099998474121094,37.2599983215332,36.7400016784668,37.09000015258789,3122700.0,-0.0010770305919416412,2.151513750332343,-0.01999664306640625,31.377900181002758,26.52386030108584,-0.04166587459337734,1.4975941716764822,3.280159557313283,1.708254521493842,18.573880435248626,0.5199966430664062,-2.184474863709866,-1.1295015335083036,-4.192396638807729,1.9333935717911217,-2.66094908615802,0.4019460191414126,-1.1070389938354523,19.459302301604648,-11.292648473790553,1.5314475526497129,10,0.30500221252441406,1.5100021362304688,3.250001907348633,3.990001678466797,1.3500022888183594,4,0.050404388773397146,1.3888865341414827,37.13999938964844,-2.8518487121885423,37.72000122070313,-1.3055583518329157,37.52000045776367,0.050404388773397146
11516,2018-10-15,37.79999923706055,38.16999816894531,36.88000106811523,36.88000106811523,2607900.0,0.018867945868723757,-1.8043471049706985,92.01526135063024,41.32231100985306,28.455050161923857,-0.5730485254084314,0.5783690683005602,2.473456020256407,1.0750134709435883,19.69848134061789,1.2899971008300852,-2.029787770810259,-0.27150077819824503,-3.05456483273327,2.51156327633678,-1.663032805465754,1.1200312490692639,-1.75709891281128,60.5712890625,25.019999926729966,1.3915320272675122,10,-0.30499839782714844,0.8100013732910156,2.5500011444091797,3.2900009155273438,2.75,0,0.036243358717890306,2.151513750332343,37.099998474121094,1.3888865341414827,37.13999938964844,-2.8518487121885423,37.72000122070313,0.036243358717890306
11517,2018-10-16,38.400001525878906,38.72000122070313,37.650001525878906,37.72999954223633,2765500.0,0.015873076744141734,-1.5783186796520057,0.7282644751463629,46.27251121975521,32.19406931438926,-1.0130825358492856,-0.16060713723182118,1.7741020260225184,0.5446602352044607,19.89268080683762,1.0699996948242259,-1.797591688892254,0.4115015029907241,-2.2165600957516816,3.0395631017331297,-0.9025292963804787,1.725532302361927,-2.3081591745452883,83.83839551483945,43.0449216761411,1.3140307993712017,10,-0.7900009155273438,0.20999908447265625,1.9274988174438477,2.6899986267089844,1.1199989318847656,1,0.022135376050655964,-1.8043471049706985,37.79999923706055,2.151513750332343,37.099998474121094,1.3888865341414827,37.13999938964844,0.022135376050655964
11518,2018-10-17,36.31999969482422,37.79999923706055,35.970001220703125,37.790000915527344,6488400.0,-0.05416671219799074,1.4563766980547577,-2.1940251769274126,46.511627906976756,35.20614225093955,1.1590166878126809,1.706004023998645,3.757870434994821,2.678771669237392,20.508770662656165,2.4300003051757812,-1.5934403465127929,-1.4775003433227525,-4.000330242604917,1.0453295559594125,-2.7389152929638314,-0.21608539368167357,2.4000015258789134,12.727217240767013,-31.285365624366214,1.2614149496410818,10,1.0250015258789062,2.2900009155273438,3.827500343322754,4.770000457763672,4.209999084472663,2,0.07819383745734454,-1.5783186796520057,38.400001525878906,-1.8043471049706985,37.79999923706055,2.151513750332343,37.099998474121094,0.07819383745734454
11519,2018-10-18,36.66999816894531,37.34000015258789,36.29999923706055,36.29999923706055,5931700.0,0.009636521945537657,-4.621642798964873,-0.25169974464904815,50.25443409344057,38.46720836448331,0.8129940995779918,1.1262810228364515,3.306951493027846,2.391055831212526,21.460542095469933,1.0400009155273438,-1.4034273338984917,-0.9450017929077177,-3.214910959583399,1.3249073737679637,-2.079956376245555,0.18995279043011948,2.0500030517578196,25.454434481534026,-21.190650810659708,1.13495458333784,10,0.6750030517578125,1.94000244140625,3.4325027465820312,4.420001983642578,2.3500022888183594,3,0.06681213213188242,1.4563766980547577,36.31999969482422,-1.5783186796520057,38.400001525878906,-1.8043471049706985,37.79999923706055,0.06681213213188242
11520,2018-10-19,37.93000030517578,38.16999816894531,36.9900016784668,36.9900016784668,3443400.0,0.034360572651937815,-1.5106344987115232,2.540544162980834,59.00338483670916,41.00748632428924,-0.3769064660068082,-0.31693920739381554,1.9489181106996725,1.196824705504099,22.187387238024435,1.5,-1.0887810318252775,0.42100028991698935,-1.548215433799271,2.3902160136332498,-0.5636075719411409,1.4056081517751196,0.7350009155273511,71.27269398082368,19.287959229387937,0.9846078618581313,10,-0.5849990844726562,0.6800003051757812,2.385000228881836,3.1599998474121094,1.5799980163574219,4,0.018982367912210973,-4.621642798964873,36.66999816894531,1.4563766980547577,36.31999969482422,-1.5783186796520057,38.400001525878906,0.018982367912210973
11521,2018-10-22,37.95000076293945,38.31999969482422,37.54999923706055,37.84000015258789,2730000.0,0.000527299172231821,-1.23187748783724,0.11702209686910293,57.361590506136295,43.8526749850873,-0.49610809581511717,-0.5112165277543141,1.8590788984329052,1.257590032855049,22.645409622252508,0.7700004577636719,-0.8402599295511308,0.5350008010864258,-1.1225377811902462,2.1925393833630977,-0.2937684900519102,1.3637700922247618,0.6611004577636805,71.99998335404811,15.659135707156409,0.8287692911383352,10,-0.6049995422363281,0.5899982452392578,2.510000228881836,3.1399993896484375,1.5499992370605469,0,0.013175230301662566,-1.5106344987115232,37.93000030517578,-4.621642798964873,36.66999816894531,1.4563766980547577,36.31999969482422,0.013175230301662566
11522,2018-10-23,38.02000045776367,38.22000122070313,37.41999816894531,37.77000045776367,2710500.0,0.0018445242007103513,1.4615420730776585,2.272714662227771,59.02031221230289,46.86110228420708,-0.545040961593223,-0.6989615099176234,1.71345586539028,1.2753313014438703,22.524194329913776,0.8000030517578196,-0.6029797419926908,0.6570005416870117,-0.8408033300882707,2.154804413462294,-0.09190139420062593,1.4059024775746494,0.5382787629394628,87.2340667296498,25.74479005469931,0.7489019358876399,10,-0.6749992370605469,0.25,2.372500419616699,3.0699996948242188,1.6100006103515554,1,0.06654389134233285,-1.23187748783724,37.95000076293945,-1.5106344987115232,37.93000030517578,-4.621642798964873,36.66999816894531,0.06654389134233285
11523,2018-10-24,38.400001525878906,38.849998474121094,37.93999862670898,37.97999954223633,3424300.0,0.009994767583902942,-2.6399716188687994,1.6800079345703125,57.496909721319525,49.84677574305513,-0.9146224605259405,-1.1854195719640401,1.2529507600809637,0.984894246870212,22.092691311496814,0.9099998474121165,-0.5456208963269091,1.0660015106201186,-0.3181260120059193,2.4501290332461565,0.3739377493071032,1.758065271933134,-2.4300003051757812,82.35305557342397,24.137017127895533,0.6920637613130178,10,-0.9900016784667969,-0.18500137329101562,2.0824995040893555,2.6899986267089844,0.7999992370605469,2,0.029166637692187747,1.4615420730776585,38.02000045776367,-1.23187748783724,37.95000076293945,-1.5106344987115232,37.93000030517578,0.029166637692187747
11524,2018-10-25,37.95000076293945,38.38000106811523,37.77999877929688,38.290000915527344,3045600.0,-0.011718769402552898,1.3076990793383056,-0.8095203494972798,54.24528471639921,52.38759624698807,-0.37731899737298136,-0.6846754298775579,1.5962159153230857,1.52323055739312,20.11944942285322,0.6200027465820241,-0.3909279294617036,0.5615007400512724,-0.8298612744692733,1.952862754571818,-0.1341802672089969,1.2571817473115416,-1.922399597167967,51.61294292095564,-2.562583808048309,0.6956810072602713,10,-0.5400009155273438,0.2649993896484375,2.5325002670288086,3.1399993896484375,0.80999755859375,3,0.06798413608668374,-2.6399716188687994,38.400001525878906,1.4615420730776585,38.02000045776367,-1.23187748783724,37.95000076293945,0.06798413608668374
11525,2018-10-26,36.72999954223633,38.08000183105469,36.43999862670898,37.900001525878906,2712900.0,-0.032147594102146404,1.1437914037314252,3.4411807604707785,41.24424884625342,52.37892267325478,0.8768931264218764,0.5725568316645422,2.703420475454749,2.8276053300093267,18.01372187464895,1.6400032043457102,-0.27756175560389806,-0.6635004043579116,-2.044062566535743,0.7170617578199199,-1.3537814854468309,0.026780676731007702,-0.6459504302978516,12.033233771311517,-36.584108361364514,0.6902810810889173,10,0.6800003051757812,1.4750003814697266,3.7525014877319336,4.3600006103515625,1.8600006103515625,4,0.062346881134426324,1.3076990793383056,37.95000076293945,-2.6399716188687994,38.400001525878906,1.4615420730776585,38.02000045776367,0.062346881134426324
11526,2018-10-29,37.59000015258789,38.18999862670898,36.86999893188477,36.91999816894531,3502300.0,0.02341411982220798,-2.4285685976289706,-0.5726502971872361,50.39727351296302,52.83722959472232,-0.01791215233264154,-0.19920889038614575,1.7379684158899522,2.0530455167844153,16.312815743609093,1.4599990844726491,-0.07474892231618924,0.13400020599365092,-1.1559526256418309,1.4239530376291327,-0.5109762098240864,0.7789766218113883,-1.4506320534057622,47.717908659363495,-0.5561749666405547,0.6449764158177403,10,-0.18000030517578125,0.6149997711181641,2.892500877380371,3.5,0.6300010681152415,0,0.05107736528735107,1.1437914037314252,36.72999954223633,1.3076990793383056,37.95000076293945,-2.6399716188687994,38.400001525878906,0.05107736528735107
11527,2018-10-30,38.2400016784668,38.310001373291016,37.72000122070313,37.86000061035156,3823200.0,0.017291873456780404,1.2692293584711607,0.5671640941259529,52.80777373193425,53.53680135305093,-0.7744367375540264,-0.7672596790149271,0.98338104559474,1.4841903627406907,14.478039125408904,0.720001220703125,0.14794526440330458,0.7070016860961914,-0.576778978164235,1.9907823503566178,0.06511135396597467,1.3488920182264081,-2.046420971785892,74.68892803834333,26.54838101981357,0.6418903321302148,10,-0.6650028228759766,-0.30500221252441406,2.1774988174438477,2.8499984741210938,-0.470001220703125,1,0.03294974545575702,-2.4285685976289706,37.59000015258789,1.1437914037314252,36.72999954223633,1.3076990793383056,37.95000076293945,0.03294974545575702
11528,2018-10-31,37.40999984741211,38.060001373291016,36.7400016784668,37.66999816894531,2628200.0,-0.021705067851031656,1.538449405973642,-0.6842041861165488,51.419558739234326,53.66625964702801,0.25305280918822604,0.14084641180866697,1.7069898047017915,2.3788815420455407,13.172213351609036,1.5,0.21463611568194096,-0.1680002212524414,-1.3606564562750734,1.0246560137701906,-0.7643283387637609,0.4283278962588781,-1.1632907853824008,50.00000000000037,-2.2719137451151425,0.5963281175113171,10,0.2349987030029297,0.25,2.8700008392333984,3.6800003051757812,0.31000137329102273,2,0.0593424546847916,1.2692293584711607,38.2400016784668,-2.4285685976289706,37.59000015258789,1.1437914037314252,36.72999954223633,0.0593424546847916
11529,2018-11-01,37.93999862670898,38.20000076293945,37.2400016784668,37.5099983215332,2387600.0,0.014167302364571643,1.0210409656357664,-1.653858004313543,54.1999959564255,53.132549771440935,-0.08700028731144727,-0.3479214206189667,1.0958400139170763,1.9125206346501713,11.831857737355064,0.9599990844726562,0.20484386147434464,0.32449855804442507,-0.863946696813592,1.5129438129024422,-0.26972406938458704,0.9187211854734372,-1.6412237764374424,80.21378592847933,22.808503554639856,0.5942226274290098,11,-0.2950000762939382,-0.5699996948242116,2.2350025177002024,3.1500015258789134,0.8800010681152415,3,0.03321038961091216,1.538449405973642,37.40999984741211,1.2692293584711607,38.2400016784668,-2.4285685976289706,37.59000015258789,0.03321038961091216
11530,2018-11-02,36.88000106811523,37.849998474121094,36.38999938964844,37.849998474121094,3554800.0,-0.027938787479226068,2.0103154409133275,-2.2558063199730847,45.5598579284148,51.8212461516941,0.9033930303914914,0.7215025059243061,2.0800388421874416,3.0247304673251634,10.790876639329577,1.5499992370605398,0.3262156795095308,-0.7179990768432702,-1.9401742960291486,0.5041761423426081,-1.329086686436213,-0.10691146725032752,-0.5302017453667034,25.520894386638666,-30.183341611365613,0.6110876095929395,11,0.7399978637695384,0.48999786376953836,2.202498435974128,3.4499988555908274,1.9799995422363352,4,0.050976062878786976,1.0210409656357664,37.93999862670898,1.538449405973642,37.40999984741211,1.2692293584711607,38.2400016784668,0.050976062878786976
11531,2018-11-05,37.72999954223633,37.81999969482422,36.7400016784668,36.83000183105469,2675300.0,0.023047680301071738,1.0,-0.9278351731759141,46.842593288364746,50.46816627125653,0.02112729360327137,-0.1786078702143996,1.1602992440184465,2.2162902428553224,11.092243224389875,1.0799980163574219,0.4174195079821601,0.1579994201660142,-1.0273438142882583,1.3433426546202867,-0.4346721970611185,0.7506710373931469,-1.3400001525878906,69.79160250895559,16.91720428517563,0.592671617227136,11,-0.1100006103515625,-0.31999969482421875,0.7100009918212891,2.2049999237060547,1.6700019836425781,0,0.022793549450983885,2.0103154409133275,36.88000106811523,1.0210409656357664,37.93999862670898,1.538449405973642,37.40999984741211,0.022793549450983885
11532,2018-11-06,38.36999893188477,38.45000076293945,37.63000106811523,37.63000106811523,2056200.0,0.016962613236504387,-1.2162217892012592,0.8222219396513516,61.177746966234764,50.87714818735822,-0.6302849331756377,-0.7922832191033393,0.45591289506692334,1.612571955463018,11.170051384078828,0.8199996948242259,0.33782289669914434,0.7554988861084055,-0.4818077419768869,1.992805514193698,0.1368455720657593,1.3741522001510518,-1.9799995422363352,96.11641855719391,36.58717002351568,0.6186533140426472,11,-0.9499988555908274,-0.9599990844726634,0.04250144958495383,1.56500053405761,0.7900009155273366,1,-0.003909244601437711,1.0,37.72999954223633,2.0103154409133275,36.88000106811523,1.0210409656357664,37.93999862670898,-0.003909244601437711
11533,2018-11-07,38.349998474121094,38.54999923706055,37.810001373291016,38.5,1104700.0,-0.00052125249727486,4.91998291015625,-0.20270534987060532,59.502259905046856,51.46125654165241,-0.6907646022101659,-0.7617186809347913,0.4380134237619515,1.6759714255359057,11.400571964084836,0.7399978637695312,0.2747436871627116,0.7039985656738281,-0.5759594229265517,1.983956554274208,0.06401957137364178,1.3439775599740145,-1.9107991027832014,90.7407047653696,25.7899597131414,0.6399789943001891,11,-0.8799991607666016,-0.9399986267089844,0.06250190734863281,1.585000991821289,0.48000335693359375,2,-0.015123808068696731,-1.2162217892012592,38.36999893188477,1.0,37.72999954223633,2.0103154409133275,36.88000106811523,-0.015123808068696731
11534,2018-11-08,38.20000076293945,38.47000122070313,38.02999877929688,38.36999893188477,1576800.0,-0.003911283367660667,1.3783739200361995,1.133309597680735,51.746445496460915,52.628167280564355,-0.5605196677638418,-0.5567831533039822,0.5424287424732057,1.8631883317126636,11.160182709245895,0.44000244140625,0.18344845087352724,0.5010007858276353,-0.7785212816852294,1.7805228533405,-0.1387602479288006,1.1407618195840712,-1.7125854095458948,83.79636579417235,18.833777488537024,0.6397610337564327,11,-0.7300014495849609,-0.7900009155273438,0.20749950408935547,1.7349987030029297,0.29000091552734375,3,-0.01256543279187583,4.91998291015625,38.349998474121094,-1.2162217892012592,38.36999893188477,1.0,37.72999954223633,-0.01256543279187583
11535,2018-11-09,38.97000122070313,39.38999938964844,38.27999877929688,38.36999893188477,2639500.0,0.020157079643587705,-1.846145945919492,-3.5294632438738316,56.01415396712795,53.2522651088049,-1.0944544210154064,-1.243246431967286,-0.23806658671402658,1.1325479937048897,10.445865544055142,1.1899986267089844,0.09612426803661833,1.1775011062622127,-0.1881208089693729,2.5431230214937983,0.4946901486464199,1.8603120638780055,-2.435334204895021,84.15099880376775,19.249167650589186,0.6828109576157917,11,-1.0800018310546946,-1.2900009155273509,-0.5625009536743235,0.9649982452392507,-0.31999969482422586,4,-0.003849153738266331,1.3783739200361995,38.20000076293945,4.91998291015625,38.349998474121094,-1.2162217892012592,38.36999893188477,-0.003849153738266331
11536,2018-11-12,39.16999816894531,39.790000915527344,38.86000061035156,38.86000061035156,2402000.0,0.00513207446696029,-5.000049222287852,0.5166606267523699,56.678270262319224,53.682320278847676,-1.169773321685632,-1.4075076313329973,-0.45612215761578057,0.969322297558108,10.595685549721502,0.9300003051757812,0.07575174568184906,1.3089981079101562,-0.18921030093718372,2.807206516757496,0.5598939034864898,2.0581023123338227,-2.5211178581835867,71.29616711200914,8.838377363439662,0.7491042044236684,11,-1.0799980163574219,-1.2899971008300781,-0.8974981307983398,0.7650012969970703,-1.5,0,-0.007914158107863334,-1.846145945919492,38.97000122070313,1.3783739200361995,38.20000076293945,4.91998291015625,38.349998474121094,-0.007914158107863334
11537,2018-11-13,39.25,39.709999084472656,38.810001373291016,39.09000015258789,1550800.0,0.002042426213798354,-1.5000026491048675,0.5161326048434731,55.1143124178302,54.09284846535832,-1.2197053742713422,-1.4973337278250156,-0.5613623449390204,0.9087276945594667,11.067830429303067,0.8999977111816406,0.29804074078781895,1.3465000152587905,-0.26037065740443666,2.9533706879220176,0.5430646789271734,2.1499353515904076,-2.4126524529523365,72.7272201832211,12.257869314078683,0.803435336331614,11,-1.1599998474121094,-1.3699989318847656,-1.114999771118164,0.6849994659423828,-3.5,1,0.003821694926851027,-5.000049222287852,39.16999816894531,-1.846145945919492,38.97000122070313,1.3783739200361995,38.20000076293945,0.003821694926851027
11538,2018-11-14,39.15999984741211,39.599998474121094,38.91999816894531,39.2599983215332,1578100.0,-0.0022929975181628093,-1.344821235958012,-0.6249910592947572,57.61006005631358,54.471744476457005,-0.9558836143550309,-1.2476251147850448,-0.5036472290245015,0.9598479878018935,10.3867676578342,0.6800003051757812,0.3698831160945275,1.114499855041501,-0.4026093869086509,2.631609096991653,0.3559452340664251,1.873054476016577,-2.1454930982556633,64.20452821355327,2.506882426398718,0.7585546209750759,11,-1.0699996948242188,-1.279998779296875,-1.234999656677246,0.7749996185302734,-5.740001678466804,2,0.0,-1.5000026491048675,39.25,-5.000049222287852,39.16999816894531,-1.846145945919492,38.97000122070313,0.0
11539,2018-11-15,39.11999893188477,39.13999938964844,38.560001373291016,38.9900016784668,1878500.0,-0.0010214738427783976,5.823579570954133,-1.2999923704891228,67.65140749439068,56.92636109489876,-0.8167914442002129,-1.0694989819723943,-0.5031869725586731,0.9750314721881779,9.792725470048635,0.5999984741210938,0.36944728297503815,0.9519989013671974,-0.49132435927682394,2.395322162011219,0.23033727104518675,1.6736605316892081,-1.9389625327460749,55.62907047832726,-11.840591045130743,0.7216616303220098,11,-0.8549976348877024,-1.2399978637695384,-1.1949987411499094,0.8150005340576101,-4.869998931884773,3,-0.0074130140273015455,-1.344821235958012,39.15999984741211,-1.5000026491048675,39.25,-5.000049222287852,39.16999816894531,-0.0074130140273015455
11540,2018-11-16,38.650001525878906,39.25,38.36000061035156,39.0099983215332,2270700.0,-0.012014248947813666,1.1190457809001775,-2.7692646282057294,58.30722933708504,58.20020954475657,-0.07746154590243748,-0.5721285093396631,-0.08448738980483483,1.4398998664618432,10.027641734766853,0.8899993896484375,0.44097540809289626,0.44600143432617045,-1.0082030795814134,1.9002059482337543,-0.2811008226276215,1.1731036912799624,-1.3124272557568872,20.279779974710962,-47.63577115176733,0.7271022569537927,11,0.05999946594238281,-0.7700004577636719,-0.7025012969970703,1.2849979400634766,-5.150001525878906,4,-0.004139711283193015,5.823579570954133,39.11999893188477,-1.344821235958012,39.15999984741211,-1.5000026491048675,39.25,-0.004139711283193015
11541,2018-11-19,38.45000076293945,39.75,38.43000030517578,38.68999862670898,3618100.0,-0.0051746637786168614,-8.428610354223434,0.666666666666647,51.77065214035015,57.15497678632495,0.26307734231302504,-0.35073050930800775,0.05084019671798501,1.6198247946025361,10.220599105003133,1.3199996948242188,0.4389699775149367,0.22100067138671875,-1.2320090413830442,1.6740103841564817,-0.5055041849981663,0.9475055277716038,-0.9652808940931124,6.47483396454251,-58.08127085942354,0.726504856384882,11,0.35000038146972656,-0.5699996948242188,-0.44250011444091797,1.4849987030029297,-5.010002136230469,0,0.005201580207307321,1.1190457809001775,38.650001525878906,5.823579570954133,39.11999893188477,-1.344821235958012,39.15999984741211,0.005201580207307321
11542,2018-11-20,40.54999923706055,41.58000183105469,39.349998474121094,39.790000915527344,6539300.0,0.05461634414699956,-1.7195109753743165,-3.166687859617985,71.80558366544203,58.5220127597022,-1.6708788772807708,-2.3731416607585487,-2.074321423223296,-0.48488885286357686,10.862469749182978,3.1300010681152344,0.6904368745090466,2.1944992065429716,0.41439345474481826,3.974604958341125,1.3044463306438985,3.0845520824420447,-2.926962505413343,68.012353927952,1.5482857660550735,0.8900528758990762,11,-0.7449989318847656,-1.7749977111816406,-2.4974985122680664,-0.6149997711181641,-7.559997558593743,1,-0.07102345554381828,-8.428610354223434,38.45000076293945,1.1190457809001775,38.650001525878906,5.823579570954133,39.11999893188477,-0.07102345554381828
11543,2018-11-21,39.52000045776367,40.54999923706055,39.34000015258789,40.43000030517578,2443500.0,-0.025400710201629595,1.1043504221053855,-1.1973708646833543,60.25976638167042,59.46793730250325,-0.5112224055402947,-1.3227513187040927,-1.0900327553835538,0.5383492782437926,11.881106805241865,1.2099990844726562,0.8589071481119817,1.1085004806518555,-0.7463962704894485,2.9633972317931594,0.18105210508119995,2.035948856222511,-1.5804065181638691,36.024826324718276,-27.51442782276976,0.9274483755706534,11,0.4099998474121094,-0.7449989318847656,-1.4099998474121094,0.41499900817871094,-7.260002136230476,2,-0.09539474732022835,-1.7195109753743165,40.54999923706055,-8.428610354223434,38.45000076293945,1.1190457809001775,38.650001525878906,-0.09539474732022835
11544,2018-11-23,40.52999877929688,40.68999862670898,39.52999877929688,39.61999893188477,1369500.0,0.025556637394592796,-1.1284397890367455,-1.0,73.85622512028779,61.45038965285435,-1.291799469136926,-2.2446358823048413,-2.162671994934435,-0.4844208918918582,13.081044468244386,1.1699981689453054,0.846940597688814,1.9894989013671918,-0.07704081819874631,4.05603862093313,0.9562290415842227,3.022768761150161,-2.299172208380689,67.39122193473813,-0.9175622600005227,1.0332698597829684,11,-0.5599975585937571,-1.589998245239265,-2.5524978637695384,-0.9549999237060618,-7.869998931884773,4,-0.17542563100158381,1.1043504221053855,39.52000045776367,-1.7195109753743165,40.54999923706055,-8.428610354223434,38.45000076293945,-0.17542563100158381
11545,2018-11-26,39.02000045776367,40.52999877929688,38.790000915527344,40.52999877929688,5348400.0,-0.03725631302768584,1.304635493902781,-1.6593390931079806,57.76174776695336,61.570776042258146,0.25260077361159006,-0.5842339396775103,-0.7393104863314761,0.9965504174298445,12.959838264930672,1.7399978637695384,0.8286263607307234,0.36500053405761435,-1.5254235114073467,2.2554245795225754,-0.5802114886748697,1.3102125567900984,-0.5212398660363959,18.73015450121949,-47.35076927855836,0.9452120227324818,11,0.9500007629394531,-0.034999847412109375,-1.0424995422363281,0.4650001525878906,-6.180000305175781,0,-0.12224501286018319,-1.1284397890367455,40.52999877929688,1.1043504221053855,39.52000045776367,-1.7195109753743165,40.54999923706055,-0.12224501286018319
11546,2018-11-27,39.5099983215332,39.52999877929688,38.88999938964844,39.04999923706055,2306900.0,0.012557607842673457,1.5599975585937056,-0.3046354939027919,56.98530030498916,61.7786635852758,-0.20573095158486154,-0.9728960425653526,-1.3013990354553755,0.47337399393481405,12.939335739979743,0.6399993896484446,0.9284154225441981,0.7589984893798842,-1.0984229088188258,2.6164198875785942,-0.16971220971947076,1.6877091884792392,-0.7647384306597331,25.806350169952232,-34.96852910135753,0.9287106990993559,11,0.4600028991699219,-0.5249977111816406,-1.5324974060058594,-0.024997711181640625,-5.819999694824219,1,-0.1521133529954547,1.304635493902781,39.02000045776367,-1.1284397890367455,40.52999877929688,1.1043504221053855,39.52000045776367,-0.1521133529954547
11547,2018-11-28,39.5,39.70000076293945,39.09000015258789,39.5,2284900.0,-0.00025305800956598734,2.049991416963894,0.0,57.05523597335791,61.7170164649474,-0.17493730175294075,-0.9103351927687839,-1.3360798792080146,0.4555469639848866,13.090817073668662,0.6100006103515625,0.9310421239318529,0.6860002517700181,-1.1838756258815906,2.555876129421627,-0.24893768705578623,1.6209381905958224,-0.7099990844726562,37.36841788251937,-18.80566984877234,0.9349379388258039,11,0.470001220703125,-0.5149993896484375,-1.557499885559082,-0.0149993896484375,-5.909999847412109,2,-0.15341775628584853,1.5599975585937056,39.5099983215332,1.304635493902781,39.02000045776367,-1.1284397890367455,40.52999877929688,-0.15341775628584853
11548,2018-11-29,39.63000106811523,39.849998474121094,39.29999923706055,39.41999816894531,2003500.0,0.003291166281398139,-1.4444369092527445,100.0,58.79460104690811,60.73292685967155,-0.2584346572180607,-0.9122639996759858,-1.5127496461799623,0.29915199573274265,12.559634067586876,0.5499992370605469,0.9157465340745716,0.7050012588500891,-1.0753767141020987,2.485379231802277,-0.18518772762600122,1.5951902453261795,-0.7400016784667898,44.210587604628024,-8.119602747396648,0.890188986476093,11,0.34000015258789773,-0.6450004577636648,-1.8225002288818288,-0.2800006866455007,-5.450000762939446,3,-0.16754981606575603,2.049991416963894,39.5,1.5599975585937056,39.5099983215332,1.304635493902781,39.02000045776367,-0.16754981606575603
11549,2018-11-30,39.20000076293945,39.52000045776367,38.709999084472656,39.47999954223633,3616300.0,-0.010850373292614846,3.5,-1.3333091133676498,51.476250661696575,59.97392922907283,0.20574345022284746,-0.40372678953421115,-1.1411797240852906,0.6854599109860402,11.911019416858364,0.920001983642571,0.9031512806726454,0.21200084686279297,-1.5098286652638109,1.9338303589893968,-0.648913909200509,1.072915602926095,2.3800010681152344,26.92317366097805,-20.49863426132808,0.8609147560633024,11,0.8050003051757812,-0.21500015258789062,-1.3875007629394531,0.14999961853027344,-4.720001220703125,4,-0.17704087516160172,-1.4444369092527445,39.63000106811523,2.049991416963894,39.5,1.5599975585937056,39.5099983215332,-0.17704087516160172
11550,2018-12-03,38.7599983215332,39.22999954223633,38.38000106811523,39.18999862670898,2465900.0,-0.011224551858229459,2.3333133872874154,1.5357220708446613,47.44707282370909,59.49353152722382,0.740903749756157,0.1943039409113254,-0.7572209870409665,1.095214000568916,10.516191233563573,0.8499984741211009,0.863513430644133,-0.32200145721435547,-1.7372504572443788,1.0932475428156678,-1.0296259572293636,0.3856230428006526,2.7626034545898435,25.850198909565925,-17.78531307198915,0.7076245000150104,12,1.2200031280517578,0.22500228881835938,-0.9474983215332031,0.5900020599365234,-3.7199974060058594,0,-0.15737870841785428,3.5,39.20000076293945,-1.4444369092527445,39.63000106811523,2.049991416963894,39.5,-0.15737870841785428
11551,2018-12-04,38.59000015258789,39.52000045776367,38.47000122070313,38.95000076293945,2678200.0,-0.0043859178613758765,-2.5000063578450042,0.837210127570497,45.935957177628374,56.61912858413341,1.0424768380092857,0.4553823698265802,-0.6393051567946557,1.238777682108065,9.148706318198705,1.0499992370605398,0.7465167294599695,-0.5349996566772433,-1.8239074086769307,0.7539080953224442,-1.179453532677087,0.10945421932260047,2.806897595214842,14.285677213761375,-24.609531031966732,0.6444538759998425,12,0.9449996948242116,0.3950004577636719,-0.7825002670288086,0.7600002288818359,-3.549999237060547,1,-0.14900233162125032,2.3333133872874154,38.7599983215332,3.5,39.20000076293945,-1.4444369092527445,39.63000106811523,-0.14900233162125032
11552,2018-12-06,38.22000122070313,38.79999923706055,37.52999877929688,38.72000122070313,1919100.0,-0.009587948443165462,2.848509369184058,1.3888865341414827,44.40476347259572,54.85746159423623,1.1702749058593653,0.8575338780008721,-0.3019385945198323,1.5874267511915363,8.43605215195628,1.2700004577636648,0.7366125088583857,-0.897498703002924,-2.2064932003834414,0.4114957943775934,-1.5519959516931863,-0.24300145431266174,3.0562206599121,29.741488455606547,-5.7063792662493675,0.6544972486902593,12,0.8899974822997976,0.7649993896484304,-0.4125013351440501,1.1299991607665945,-2.690002441406257,3,-0.11852439689458516,-2.5000063578450042,38.59000015258789,2.3333133872874154,38.7599983215332,3.5,39.20000076293945,-0.11852439689458516
11553,2018-12-07,37.77000045776367,38.099998474121094,37.4900016784668,38.099998474121094,1645100.0,-0.01177395993110808,2.6969724993353137,0.6599960327148438,42.338251888082425,51.35546456843563,1.5041054435676884,1.3300469221643496,0.11210703457464888,2.003983256236353,7.804141457359429,0.7299995422363352,0.7868294441868855,-1.3184995651245117,-2.7214170345033963,0.0844179042543729,-2.0199582998139576,-0.6170408304350659,3.28144803677246,13.793051609314633,-18.31294454814715,0.7014587346894426,12,1.239999771118164,1.2150001525878906,-0.015001296997070312,1.4499988555908203,-2.490001678466797,4,-0.11066985052992173,2.848509369184058,38.22000122070313,-2.5000063578450042,38.59000015258789,2.3333133872874154,38.7599983215332,-0.11066985052992173
11554,2018-12-10,37.72000122070313,37.900001525878906,36.90999984741211,37.900001525878906,1890700.0,-0.0013237817435679533,10.0,0.5454587490029493,44.4576804617289,49.87723486785514,1.2444565166526402,1.414778422910544,0.19317318361198232,2.0357154636018038,7.324845285682279,0.9900016784667969,0.48753822515356404,-1.344498825073238,-2.8256563263180325,0.1366586761715567,-2.0850775756956352,-0.6039200744508406,3.0465315285474546,31.034528117674153,-2.4613480048145426,0.7405787506223962,12,0.6599979400634695,1.2649993896484304,-0.06750202178955789,1.49999809265136,-1.940002441406257,0,-0.09384943798952938,2.6969724993353137,37.77000045776367,2.848509369184058,38.22000122070313,-2.5000063578450042,38.59000015258789,-0.09384943798952938
11555,2018-12-11,38.81999969482422,38.95000076293945,37.77000045776367,37.77000045776367,2736300.0,0.029162206747685326,-1.2476212620480942,-5.8333192048491265,51.991385098026335,49.32235540041482,0.12639636773850782,0.31933867682106865,-0.8549210606360305,0.9112065293346845,7.398708841906163,1.229999542236321,0.3723795023446712,-0.23700027465820028,-1.72168746144429,1.2476869121278895,-0.9793438680512452,0.5053433187348446,1.5608797642425216,73.18005366883173,34.76807823376558,0.7423435933930466,12,-0.4400005340576172,0.16500091552734375,-1.3125009536743164,0.2950000762939453,-3.329998016357422,1,-0.11179804705579466,10.0,37.72000122070313,2.6969724993353137,37.77000045776367,2.848509369184058,38.22000122070313,-0.11179804705579466
11556,2018-12-12,38.86000061035156,39.36999893188477,38.66999816894531,38.79999923706055,2219100.0,0.0010304202947399865,-3.374956787106509,0.05714420656055746,38.31258286951028,47.239838388876194,-0.01732490995446767,0.268699084285565,-0.8321337527422017,0.853864151108354,7.877576732888479,0.7000007629394602,0.038431874197200955,-0.18149948120117188,-1.6676914665666445,1.3046925041643007,-0.9245954738839046,0.5615965114815609,1.173790887549714,79.26835319767869,42.75822069057124,0.7430959926827347,12,-0.48000144958496094,0.3000011444091797,-1.3650016784667969,-0.02500152587890625,-3.470001220703125,2,-0.09830158607374395,-1.2476212620480942,38.81999969482422,10.0,37.72000122070313,2.6969724993353137,37.77000045776367,-0.09830158607374395
11557,2018-12-13,39.400001525878906,39.58000183105469,38.70000076293945,38.72000122070313,1932000.0,0.013896060397474486,-1.4444432670707412,11.333079026002807,49.1097994225879,46.16374931950728,-0.640341028040524,-0.27351094777556284,-1.3133827011519656,0.30379693537219055,8.49676897741638,0.8800010681152344,-0.0367154811118553,0.351001358032228,-1.1411230530488865,1.8431257691133425,-0.3950608475083328,1.0970635635727888,0.3214108069734536,93.2584205450584,54.34522270162694,0.7460622055405577,12,-1.1550006866455078,-0.1550006866455078,-1.8850021362304688,-0.7900009155273438,-4.020000457763672,3,-0.1106599096826888,-3.374956787106509,38.86000061035156,-1.2476212620480942,38.81999969482422,10.0,37.72000122070313,-0.1106599096826888
11558,2018-12-14,39.15999984741211,39.5099983215332,38.959999084472656,39.25,1465500.0,-0.006091412923148187,-1.2448871554133483,-0.1323531061719544,38.525967109244064,44.72482892479034,-0.5297266430170353,-0.035320151860560145,-1.0100812740360823,0.5347892618694772,9.14942314024178,0.5499992370605469,-0.15044302447382307,0.11099967956543111,-1.3811247315156834,1.6031240906465456,-0.6350625259751297,0.8570618851059919,-2.25,84.26960031431939,46.93624838246893,0.7460622055405577,12,-0.9149990081787109,0.08500099182128906,-1.744999885559082,-0.5499992370605469,-4.439998626708984,4,-0.09269665685034789,-1.4444432670707412,39.400001525878906,-3.374956787106509,38.86000061035156,-1.2476212620480942,38.81999969482422,-0.09269665685034789
11559,2018-12-17,38.83000183105469,39.59000015258789,38.56999969482422,39.099998474121094,2821400.0,-0.008426915670154966,-1.5822766473195746,2.9999576145466875,48.016714595964366,44.78812245504092,-0.2880208759050902,0.28652852304494303,-0.6412348073040874,0.8513724424980325,9.336692494685819,1.0200004577636719,-0.28105288299222764,-0.20449848175049112,-1.6993515466848947,1.2903545831839125,-0.9519250142176929,0.5429280507167107,-1.8680020141601545,58.24184346324266,17.788811364806264,0.7474265324672013,12,-0.5800018310546875,0.41499900817871094,-1.3900022506713867,-0.220001220703125,-4.5900001525878835,0,-0.09142423086157725,-1.2448871554133483,39.15999984741211,-1.4444432670707412,39.400001525878906,-3.374956787106509,38.86000061035156,-0.09142423086157725
11560,2018-12-18,38.4900016784668,39.38000106811523,38.29999923706055,38.86999893188477,2305000.0,-0.008756119921580097,-1.8421020930582557,1.4074147333917582,39.00865541769289,44.01842225949253,0.010786964694410983,0.6471046819191244,-0.26682561128840376,1.1681802609169836,9.329363229696233,1.0800018310546804,-0.4589167056352679,-0.5364986419677749,-2.0416925588591894,0.9686952749236397,-1.2890956004134821,0.21609831647793243,-1.4228818481445273,14.728860973604679,-26.43770550474248,0.7525969584457082,12,-0.24000167846679688,0.7549991607666016,-1.050002098083496,0.11999893188476562,-3.8800010681152415,1,-0.07040797040770286,-1.5822766473195746,38.83000183105469,-1.2448871554133483,39.15999984741211,-1.4444432670707412,39.400001525878906,-0.07040797040770286
11561,2018-12-19,38.650001525878906,39.43000030517578,38.459999084472656,38.88000106811523,2701700.0,0.004156919730705644,-2.1803088006303586,0.605266328026151,41.12736626661458,43.65426701438352,-0.1562365664221872,0.5300316415358708,-0.42273045740890325,0.9818509359021803,9.84910831070016,0.970001220703125,-0.5371069474106491,-0.3864988327026353,-1.8781627600439634,1.1051650946386928,-1.1323307963732958,0.3593331309680252,-1.4819664826660102,27.131941117675932,-13.915463226062553,0.7458319636706638,12,-0.40000152587890625,0.5949993133544922,-0.8650016784667969,-0.04000091552734375,-4.159999847412102,2,-0.08175937186693938,-1.8421020930582557,38.4900016784668,-1.5822766473195746,38.83000183105469,-1.2448871554133483,39.15999984741211,-0.08175937186693938
11562,2018-12-20,37.66999816894531,38.58000183105469,37.06999969482422,38.43000030517578,3648300.0,-0.025355842645372495,1.8490466902265055,3.3043636906441236,32.624097645372686,42.57491654297133,0.8242197436030452,1.352555975909496,0.5735982738873773,1.9295588414642566,9.27814067881734,1.5800018310546875,-0.5724845108871435,-1.2225021362304673,-2.653804091509336,0.2087998190484015,-1.9381531138699017,-0.5068511585910329,1.9200019836425781,23.809458933731754,-16.14227086026451,0.715650977639434,12,0.5800018310546875,1.575002670288086,0.31500244140625,0.94000244140625,-2.779998779296868,3,-0.06052558773885153,-2.1803088006303586,38.650001525878906,-1.8421020930582557,38.4900016784668,-1.5822766473195746,38.83000183105469,-0.06052558773885153
11563,2018-12-21,35.75,38.22999954223633,35.75,37.709999084472656,7220600.0,-0.05096889467141352,-1.5306129598561313,2.578938914822065,25.806449887030354,40.50255759022705,2.712830796645271,3.1364405781448568,2.481500255762441,3.806407633207627,9.017418084279196,2.479999542236328,-0.6334009030592895,-2.954000282287595,-4.9276091417434955,-0.9803914228316941,-3.9408047120155416,-1.967195852559648,3.789600143432615,0.0,-39.88131157428168,0.9868044297279488,12,1.9200000762939453,2.9150009155273438,2.2350006103515625,2.8600006103515625,-0.31999969482421875,4,-0.010349620472301146,1.8490466902265055,37.66999816894531,-2.1803088006303586,38.650001525878906,-1.8421020930582557,38.4900016784668,-0.010349620472301146
11564,2018-12-24,33.419998168945305,35.7599983215332,33.11999893188477,35.689998626708984,3771000.0,-0.06517487639313835,1.190871001492633,1.158164039844146,20.3991137384496,36.99230521694074,4.882141598366864,5.171619291892746,4.790779730992838,6.07081060974857,9.099653464135157,2.6399993896484304,-0.717629701009372,-4.928502082824714,-7.850674276203684,-2.0063298894457446,-6.389588179514199,-3.4674159861352294,5.968017968750004,4.75434503596735,-35.377432305155956,1.4610860966894834,12,2.9350013732910227,3.930002212524421,4.565002441406257,5.190002441406257,1.5900001525878906,0,0.038898956402870555,-1.5306129598561313,35.75,1.8490466902265055,37.66999816894531,-2.1803088006303586,38.650001525878906,0.038898956402870555
11565,2018-12-26,34.25,34.310001373291016,32.209999084472656,33.610000610351555,4509400.0,0.024835484037397437,4.526306279174823,-0.2819380002587966,27.582653380911935,35.800090829318705,3.7277225674390664,4.180262438312042,3.950562534179028,5.17489958965843,10.123902604000095,2.1000022888183594,-0.733858926928292,-3.8600002288818374,-7.286516815910026,-0.4334836418536483,-5.573258522395932,-2.146741935367743,4.76193510534668,28.254855548745695,-14.520602445193731,1.7132582935140936,12,1.6499996185302734,2.645000457763672,3.8225011825561523,4.3600006103515625,0.759998321533196,2,-0.0002919217965896559,1.190871001492633,33.419998168945305,-1.5306129598561313,35.75,1.8490466902265055,37.66999816894531,-0.0002919217965896559
11566,2018-12-27,33.5,34.139999389648445,32.389999389648445,34.139999389648445,3881100.0,-0.021897810218978075,4.46875521541127,-1.0,26.54076149812107,33.2924199488224,4.064918744250562,4.697780141535048,4.658854914815436,5.837194570129952,11.203503440106921,1.8600006103515554,-0.8000488898864404,-4.309500312805177,-8.236624051630656,-0.38237657397969826,-6.27306218221792,-2.345938443392434,4.967780223676755,20.25118303472511,-23.17442339459359,1.9635618694127404,12,2.3999996185302734,3.395000457763672,4.795001029968262,5.1100006103515625,1.4599990844726562,3,0.03313434657765835,4.526306279174823,34.25,1.190871001492633,33.419998168945305,-1.5306129598561313,35.75,0.03313434657765835
11567,2018-12-28,33.439998626708984,34.18000030517578,33.25,33.59999847412109,2781100.0,-0.0017910857698810734,-2.444464067478118,0.24999999999998612,27.611172519679016,32.07966499442628,3.5655405307203694,4.511827132987889,4.6562487003354605,5.809528960378032,12.174253074781356,0.9300003051757812,-1.0504584342925156,-4.066501617431641,-8.36226462288608,0.22926138802279894,-6.214383120158857,-1.9186201147044244,4.527159105831444,20.43188453000969,-25.63735467307297,2.147881502727219,12,2.460000991821289,3.4550018310546875,4.900002479553223,5.170001983642578,0.75,4,0.031399614081298655,4.46875521541127,33.5,4.526306279174823,34.25,1.190871001492633,33.419998168945305,0.031399614081298655
11568,2018-12-31,32.990001678466804,33.549999237060554,32.549999237060554,33.459999084472656,4052500.0,-0.013456847090979274,2.0769339116042826,2.937486588942222,26.514409663492287,29.690520001929382,3.406514153457792,4.678747897717763,5.104173159032747,6.182882305650288,13.157393708895244,1.0,-1.2152430134071395,-4.184498596191396,-8.803441924770745,0.4344447323879521,-6.4939702604810705,-1.875026931901722,4.516583362228204,21.971908778211503,-24.925123423325058,2.3094716642896733,12,2.8299980163574148,3.4599971771240163,6.29999923706054,5.7449989318847585,1.209999084472642,0,0.057593137754273105,-2.444464067478118,33.439998626708984,4.46875521541127,33.5,4.526306279174823,34.25,0.057593137754273105
11569,2019-01-02,32.259998321533196,32.880001068115234,32.029998779296875,32.759998321533196,3518900.0,-0.0221280181810386,1.297286430088415,1.06383565868824,16.185589187348313,27.154623754113317,3.471634478370227,5.124922827850874,5.812295370195784,6.827865938097695,14.935424615316368,0.960002899169929,-1.5706950473015837,-4.567501831054692,-9.572363120891012,0.4373594587816285,-7.0699324759728555,-2.065071186136528,4.822859842664023,10.087687743960176,-32.10149980387236,2.502430644918161,1,3.470001220703132,4.100000381469734,7.092502593994148,6.4750022888183665,2.0300025939941477,2,0.09826417075560245,2.0769339116042826,32.990001678466804,-2.444464067478118,33.439998626708984,4.46875521541127,33.5,0.09826417075560245
11570,2019-01-03,32.65999984741211,33.080001831054695,32.09000015258789,32.220001220703125,3312900.0,0.012399303989173438,-1.8285731412908035,-0.8799972534179688,19.184914440512287,24.71657355121306,2.411247001285858,4.47387075544097,5.353989759947055,6.339517407622132,17.081101523279102,0.990001678466804,-1.8631375724843409,-3.8625003814697294,-9.109134070574484,1.3841333076350217,-6.485817226022107,-1.239183536917352,3.917572378295077,29.30235446496691,-7.857976231221578,2.6233168445523756,1,2.645000457763672,3.6199989318847656,6.795001029968262,6.075000762939453,1.5,3,0.07195341350582685,1.297286430088415,32.259998321533196,2.0769339116042826,32.990001678466804,-2.444464067478118,33.439998626708984,0.07195341350582685
11571,2019-01-04,32.84000015258789,33.110000610351555,32.380001068115234,32.61999893188477,2520400.0,0.00551133821239258,-1.0857220708446664,0.50000433489677,16.18558918734837,22.89007261143258,1.4756032264435035,4.048580491454302,5.115930112577438,6.086169327787985,19.03564172613596,0.729999542236321,-2.2418799216110017,-3.3950000762939467,-8.792605002237558,2.0026048496496642,-6.093802539265752,-0.6961976133221413,3.2828147284782645,37.67445574067174,7.2957884286503045,2.6988024629718064,1,2.289999008178711,3.0999984741210938,6.637500762939453,5.895000457763672,1.720001220703125,4,0.06607789765111516,-1.8285731412908035,32.65999984741211,1.297286430088415,32.259998321533196,2.0769339116042826,32.990001678466804,0.06607789765111516
11572,2019-01-07,33.689998626708984,33.900001525878906,32.43000030517578,32.72999954223633,3543600.0,0.02588302284322963,1.1304290137107476,4.363607990012626,23.472364363715556,22.630729775508712,0.0018668167115762913,2.9953793535716926,4.214295650292911,5.1644663962149195,20.650224787793967,1.470001220703125,-2.5653712385606156,-2.3185014724731445,-7.745488966589662,3.108486021643369,-5.031995219531403,0.394992274585114,2.023534644180245,88.76991493441587,62.51440934872436,2.713493747058257,1,0.2049999237060547,2.25,5.787502288818359,5.045001983642578,0.970001220703125,0,0.03769666101312441,-1.0857220708446664,32.84000015258789,-1.8285731412908035,32.65999984741211,1.297286430088415,32.259998321533196,0.03769666101312441
11573,2019-01-08,33.59000015258789,33.75,33.080001831054695,33.34000015258789,2296900.0,-0.002968194663024337,1.3508720268768741,0.2604169150195901,24.00794274021517,23.03171077570489,-0.26457521856891475,2.9156533093259824,4.248181078574611,5.187618826327508,22.314212814042346,0.6699981689453054,-2.9571759345489,-2.2094999313354506,-7.672688827401842,3.2536889647309373,-4.941094379368643,0.5220945166977415,1.7551796691421018,83.42241080353318,58.68431752736975,2.7315944480331944,1,-0.4200000762939453,2.3499984741210938,5.887500762939453,5.145000457763672,0.8600006103515554,1,0.017862413557472534,1.1304290137107476,33.689998626708984,-1.0857220708446664,32.84000015258789,-1.8285731412908035,32.65999984741211,0.017862413557472534
11574,2019-01-09,34.18000030517578,34.490001678466804,33.419998168945305,33.580001831054695,3916700.0,0.01756475587697892,-1.3260799256967948,2.3999938964843466,29.13843650674373,23.204575567463976,-0.8218590587948995,2.15746128815654,3.612067714771868,4.513843030749882,23.24220251103009,1.0700035095214986,-3.234316594722266,-1.4424997329711928,-6.872987370954647,3.987987905012261,-4.157743551962923,1.2727440860205377,0.833661412310903,87.08328432510075,58.555976255467655,2.7152438189917274,1,-0.9200000762939453,1.6299991607666016,5.2975006103515625,4.555000305175781,0.6100006103515625,2,0.000585150894824249,1.3508720268768741,33.59000015258789,1.1304290137107476,33.689998626708984,-1.0857220708446664,32.84000015258789,0.000585150894824249
11575,2019-01-10,34.47999954223633,34.59000015258789,33.75,33.959999084472656,3034400.0,0.008777040210123044,1.2702655332573831,0.8666696336609845,30.085959989783802,23.59848651098206,-1.2134042851121905,1.597556644073606,3.3078208324139737,4.136071607472417,25.279432664039515,0.8400001525878906,-3.2942275390722386,-0.9255004882812514,-6.161367765706579,4.3103667891440764,-3.5434341269939154,1.6924331504314125,0.23529588143137659,95.02259475470278,63.57922166867391,2.617933638712665,1,-1.1700000762939453,1.3299999237060547,5.01500129699707,4.255001068115234,0.5299987792968679,3,-0.005510401079798277,-1.3260799256967948,34.18000030517578,1.3508720268768741,33.59000015258789,1.1304290137107476,33.689998626708984,-0.005510401079798277
11576,2019-01-11,35.040000915527344,35.130001068115234,34.279998779296875,34.56999969482422,2341200.0,0.016241339348193495,1.6153855182694226,0.9038477056816931,36.915440523383936,24.63229406694927,-1.7120209881070778,0.7765089027708285,2.722266869643974,3.5006051644392713,26.859993430709256,0.8500022888183594,-3.0500508859151907,-0.17449913024902486,-5.152098417602097,4.803100157104048,-2.663298773925561,2.3143005134275114,-3.0100021362304688,96.6666619571652,61.60323283066546,2.4887996436765367,1,-1.460000991821289,0.7699985504150391,4.442500114440918,3.6949996948242188,0.1399993896484375,4,-0.02511418507769725,1.2702655332573831,34.47999954223633,-1.3260799256967948,34.18000030517578,1.3508720268768741,33.59000015258789,-0.02511418507769725
11577,2019-01-14,35.040000915527344,35.290000915527344,34.650001525878906,34.84999847412109,2298200.0,0.0,-1.1695029224641804,0.4042594636712053,45.63346458761882,26.75663350296333,-1.6329107732059285,0.4565271071117678,2.6752327432181886,3.4221385673287017,28.2769523384156,0.6399993896484375,-2.921374535899794,0.04350090026855469,-4.527572835191883,4.614574635728992,-2.2420359674616677,2.329037767998777,-2.9480020904541036,88.68777811916357,47.15711165242796,2.2855368677302197,1,-1.3800010681152344,0.7699985504150391,4.219999313354492,3.6949996948242188,0.3999977111816406,0,-0.01369861671503625,1.6153855182694226,35.040000915527344,1.2702655332573831,34.47999954223633,-1.3260799256967948,34.18000030517578,-0.01369861671503625
11578,2019-01-15,35.529998779296875,35.599998474121094,34.799999237060554,34.939998626708984,3292900.0,0.01398395693398502,1.1917801060799846,3.1052240603917887,66.77265741840247,32.377418861969346,-1.927407320723546,-0.3366239725382414,2.169682362753889,2.8606766497622544,29.656953431479327,0.7999992370605398,-2.692518297538271,0.7149988174438491,-3.4282503878739092,4.858248022761607,-1.35662578521503,2.7866234201027282,-3.3100798706054704,96.78900527408072,48.51588406437846,2.07162460265888,1,-1.6849994659423828,0.2800006866455078,3.517500877380371,3.2050018310546875,-2.6999969482421804,1,-0.024486320342676393,-1.1695029224641804,35.040000915527344,1.6153855182694226,35.040000915527344,1.2702655332573831,34.47999954223633,-0.024486320342676393
11579,2019-01-16,35.279998779296875,35.7599983215332,35.15999984741211,35.36000061035156,3766200.0,-0.007036307587651058,-2.749994039529838,-0.13559628875311155,59.01925520529218,36.803456724722665,-1.345459038726112,-0.38600862165898775,2.3838181061839805,3.047571656693002,31.470891634014862,0.5999984741210938,-2.475490632281229,0.6424989700317383,-3.056912055627272,4.341909995690752,-1.2072065427977705,2.492204482861247,-2.857275096679686,76.11940581770287,24.26840891716114,1.8497055128295066,1,-1.2099990844726562,0.5300006866455078,3.717501640319824,3.4550018310546875,-3.020000457763679,2,-0.02352602168581963,1.1917801060799846,35.529998779296875,-1.1695029224641804,35.040000915527344,1.6153855182694226,35.040000915527344,-0.02352602168581963
11580,2019-01-17,35.779998779296875,35.95000076293945,35.139999389648445,35.310001373291016,3095600.0,0.014172336091275994,-1.0000000000000175,-5.87483311081442,70.87911320150961,42.88051494851836,-1.5157412475664955,-1.1588604265702145,1.88719656767897,2.496313749747898,33.33064847579471,0.8100013732910085,-2.169966771770298,1.2779991149902372,-2.002024205154413,4.5580224351348875,-0.3620125450820879,2.9180107750625623,-3.0902931255664043,89.82025259204946,32.56873969125244,1.6400116600723258,1,-1.5899982452392578,0.030000686645507812,2.902501106262207,2.9550018310546875,-2.8699989318847656,3,-0.027669030115852533,-2.749994039529838,35.279998779296875,1.1917801060799846,35.529998779296875,-1.1695029224641804,35.040000915527344,-0.027669030115852533
11581,2019-01-18,35.4900016784668,35.810001373291016,35.31999969482422,35.650001525878906,2292300.0,-0.008105005889432193,1.0416756073719096,-0.3404270861233534,68.01410299557918,47.82959701872543,-0.9055371561863765,-1.1781450588332376,2.1498698111699355,2.731728548705945,35.34513489944974,0.4900016784667969,-1.674695733192351,1.1460020065307646,-1.5440997423915164,3.8361037554530455,-0.19904886793037235,2.4910528809919015,-2.4742665138154294,64.61543427419473,2.5946838658975793,1.34505087446114,1,-0.9750003814697266,0.31999778747558594,3.192498207092285,3.2449989318847656,0.7199974060058594,4,-0.01352503055036025,-1.0000000000000175,35.779998779296875,-2.749994039529838,35.279998779296875,1.1917801060799846,35.529998779296875,-0.01352503055036025
11582,2019-01-22,35.38999938964844,35.40999984741211,34.700000762939446,35.29999923706055,2959700.0,-0.0028177594840473885,9.922973091933558,-0.5625014901175405,72.47188803935265,53.21447982974071,-0.6023764571678782,-1.325680965733369,2.2001905987415995,2.775693546628716,36.35482306636912,0.7900009155273509,-1.1999258821681593,1.1599996566772433,-1.0946332310990101,3.4146325444534966,0.03268321278911657,2.28731610056537,-2.0808376651682607,55.19989013671901,-11.395739211123121,1.1273164438881267,1,-0.7049999237060547,0.4200000762939453,3.3800010681152344,3.345001220703125,0.6300010681152344,1,-0.005933853859689031,1.0416756073719096,35.4900016784668,-1.0000000000000175,35.779998779296875,-2.749994039529838,35.279998779296875,-0.005933853859689031
11583,2019-01-23,35.380001068115234,35.599998474121094,34.830001831054695,35.45000076293945,2507400.0,-0.00028251827368297455,3.162198944242786,-0.7777730682829653,83.76629917827043,59.28424234879923,-0.3484025659995069,-1.4174992178334733,2.1600116859055163,2.7429189382032106,36.39588943999333,0.7699966430663991,-0.6828720378943132,1.1685012817382798,-1.0392011308515663,3.376203694328126,0.06465007544335322,2.2723524880332064,-1.8067554397891286,54.40002441406276,-18.544420322889657,1.1038512062949233,1,-0.5300006866455078,0.42999839782714844,3.364999771118164,3.395000457763672,0.9699974060058594,2,0.0016958043183277205,9.922973091933558,35.38999938964844,1.0416756073719096,35.4900016784668,-1.0000000000000175,35.779998779296875,0.0016958043183277205
11584,2019-01-24,34.720001220703125,35.169998168945305,34.259998321533196,34.810001373291016,2253000.0,-0.01865460224666038,1.2469305578449543,1.2857220708446866,71.10659982599329,63.84209121948917,0.4428189767008064,-0.6905158687524136,2.765966111560644,3.353319008149363,35.27567665583339,1.1200027465820384,-0.2838606202023186,0.4435012817382784,-1.7425242263096834,2.62952678978624,-0.6495114722857025,1.5365140357622593,-0.9090800789156859,27.21906713857519,-49.12889701898205,1.0930127540239813,1,0.3849983215332031,1.0899982452392578,4.024999618530273,4.055000305175781,1.279998779296875,3,-0.054435464377848186,3.162198944242786,35.380001068115234,9.922973091933558,35.38999938964844,1.0416756073719096,35.4900016784668,-0.054435464377848186
11585,2019-01-25,34.240001678466804,35.150001525878906,34.189998626708984,34.860000610351555,2548600.0,-0.013824871122127269,-1.6666560703594797,6.888865341414668,63.51354734944452,66.7974364223848,0.9892219272312275,-0.22272290070723244,3.1604050818987943,3.7938364596240817,33.76640290960478,0.9600028991699219,0.1204677917399124,-0.03599834442137961,-2.222053941858306,2.1500572530155466,-1.1290261431398392,1.05702945429708,-0.21517257456416417,3.0866029001073443,-74.92486777210897,1.093027798718463,1,0.8299980163574148,1.4899978637695241,4.507498741149895,4.534999847412102,1.8599967956542898,4,-0.05782719801029723,1.2469305578449543,34.720001220703125,3.162198944242786,35.380001068115234,9.922973091933558,35.38999938964844,-0.05782719801029723
11586,2019-01-28,34.610000610351555,34.700000762939446,34.09000015258789,34.169998168945305,2196700.0,0.010806043041681201,-1.033340538890962,-0.7096825797242501,59.78726944382442,68.37008140640764,0.6166615027470002,-0.5326065942067899,2.700933438548155,3.3813160002984333,32.205096075825146,0.6100006103515554,0.45304798939952207,0.2785005569457937,-1.8808005432306416,2.437801657122229,-0.801149993142424,1.3581511070340113,1.3400001525878977,34.437154687408736,-40.46965126580034,1.0796505500882163,1,0.4099998474121165,1.1199989318847727,4.137499809265144,4.165000915527351,1.529998779296882,0,-0.04911877298352285,-1.6666560703594797,34.240001678466804,1.2469305578449543,34.720001220703125,3.162198944242786,35.380001068115234,-0.04911877298352285
11587,2019-01-29,34.490001678466804,34.799999237060554,34.259998321533196,34.59999847412109,1737300.0,-0.0034671750872162788,1.1176576185738936,-0.24999133028156015,59.533927413971334,67.56577807258196,0.7268773981979351,-0.3477395256430711,2.7256414346886046,3.453831848278689,30.557492585872797,0.540000915527358,0.7685694071334552,0.10600147247315306,-2.012711321789581,2.2247142667358872,-0.953354924658214,1.1653578696045201,1.4227990722656187,26.490196722388724,-45.38389895056887,1.059356397131367,1,0.5299987792968679,0.8149986267089773,4.257498741149895,4.284999847412102,1.4299964904785085,1,0.049869449762297346,-1.033340538890962,34.610000610351555,-1.6666560703594797,34.240001678466804,1.2469305578449543,34.720001220703125,0.049869449762297346
11588,2019-01-30,34.889999389648445,35.110000610351555,34.279998779296875,34.47999954223633,2202300.0,0.011597497585260186,-1.0493837626037679,-3.7273799202363707,57.83664979663343,67.43437747161987,0.25317241990867956,-0.6304176411809337,2.2359375212629615,3.0054805157675872,28.403668760003313,0.8300018310546804,0.9684067268283982,0.41099929809571023,-1.6127953274690583,2.4347939236604788,-0.6008980146866705,1.422896610878091,0.9863453491210876,74.07413948395643,3.953549671914857,1.011897312782384,1,0.13000106811522727,0.23999977111815696,3.8575010299682546,3.8850021362304616,1.1300010681152273,2,0.03238753476305556,1.1176576185738936,34.490001678466804,-1.033340538890962,34.610000610351555,-1.6666560703594797,34.240001678466804,0.03238753476305556
11589,2019-01-31,35.43000030517578,35.470001220703125,34.759998321533196,34.919998168945305,2984600.0,0.015477240612608023,1.4067733050573734,1.2439081122823952,59.958094247955785,66.220930921225,-0.29425745916991275,-0.9705118235403205,1.6119452601057063,2.4167414260475013,25.781987079810236,0.710002899169929,1.069364667175556,0.7925001144409194,-0.9805599333952273,2.565560162277066,-0.0940299094771504,1.6790301383589892,0.410617541870117,97.10138517631904,28.886062075248304,0.8865300239180718,1,-0.4799995422363281,-1.4400005340576172,2.7375001907348633,3.2350006103515625,0.470001220703125,3,0.025966642986760435,-1.0493837626037679,34.889999389648445,1.1176576185738936,34.490001678466804,-1.033340538890962,34.610000610351555,0.025966642986760435
11590,2019-02-01,35.009998321533196,35.560001373291016,34.889999389648445,35.560001373291016,2334900.0,-0.01185441659680786,1.4363573311138595,-1.078432839170044,49.67599744587935,64.18336363792503,0.005625078001472161,-0.38517503269597597,1.9564954580658522,2.7823536979254513,23.215791684683147,0.670001983642571,0.9479450321954488,0.25499820709227805,-1.2587908202055118,1.768787234390068,-0.5018963065566169,1.011892720741173,0.7956071716235442,62.584857480951996,-1.9476408459921402,0.7568945136488966,2,-0.16499900817870383,-1.019998550415032,1.8425016403198313,2.3400020599365305,0.04000091552735796,4,0.028277684259638836,1.4067733050573734,35.43000030517578,-1.0493837626037679,34.889999389648445,1.1176576185738936,34.490001678466804,0.028277684259638836
11591,2019-02-04,35.009998321533196,35.290000915527344,34.72999954223633,35.02000045776367,2310000.0,0.0,1.0363573311138854,0.01818560133168143,49.67599744587935,61.65048690531688,-0.0778059340065198,-0.22584804625132193,1.8859356288269922,2.7224620339430103,20.6088565179872,0.5600013732910156,0.9066719435051311,0.14649829864501385,-1.0715459854092302,1.3645425826992579,-0.46252384338210817,0.7555204406721359,0.7612950648121668,57.69217225958629,-3.628497558836308,0.6090221420271222,2,-0.16499900817870383,-1.019998550415032,1.3875017166137766,1.8850021362304759,0.26000213623047586,0,0.031133967576270516,1.4363573311138595,35.009998321533196,1.4067733050573734,35.43000030517578,-1.0493837626037679,34.889999389648445,0.031133967576270516
11592,2019-02-05,34.959999084472656,35.29999923706055,34.650001525878906,35.009998321533196,2563500.0,-0.0014281416583156181,1.063481298932492,4.998855835236013,43.19808591182296,57.142907653489374,-0.10640651643200272,-0.0799228527536826,1.7956396652015414,2.7198140509431212,18.827922452797587,0.6499977111816406,0.7419628588055005,0.03299903869628906,-1.0526792992466767,1.1186773766392548,-0.5098401302751938,0.5758382076677719,0.7776684371975549,53.12491618113815,-3.556022542880484,0.5428391689714824,2,-0.13499832153320312,-0.9699993133544922,1.4375009536743164,1.9350013732910156,0.6800003051757812,1,0.03375287002509886,1.0363573311138854,35.009998321533196,1.4363573311138595,35.009998321533196,1.4067733050573734,35.43000030517578,0.03375287002509886
11593,2019-02-06,34.189998626708984,35.15999984741211,34.169998168945305,35.0,2612700.0,-0.022025185295432848,-1.3294094415746807,16.200274662396442,38.42886149395348,53.51204783881828,0.5331016668335735,0.7771791090913851,2.4467098859439744,3.4281635013914524,17.131568376319574,0.990001678466804,0.5827852679329837,-0.7670013427734403,-1.7224748129383372,0.18847212739145647,-1.2447380778558852,-0.2892646076909955,1.514715547579577,1.4388785364774332,-50.60280426088861,0.4777367350824472,2,0.6350021362304688,-0.1999988555908203,2.2075014114379883,2.7050018310546875,1.8199996948242188,2,0.05059957916713298,1.063481298932492,34.959999084472656,1.0363573311138854,35.009998321533196,1.4363573311138595,35.009998321533196,0.05059957916713298
11594,2019-02-07,34.200000762939446,34.380001068115234,33.450000762939446,33.68000030517578,3213000.0,0.00029254567511594054,1.1136344917572456,-0.6419747853647652,31.279632848721548,49.9305017831824,0.49347451911705775,0.8102965070798049,2.282881408337026,3.3422108689303016,16.415761831096972,0.9300003051757884,0.39737454869730726,-0.7579992294311566,-1.710084441490622,0.19408598262830878,-1.2340418354608929,-0.28195662340142036,1.4724191309150996,35.5450134147134,-11.233878597697874,0.47604260602973353,2,0.30500030517578836,-0.21000099182128196,1.9349985122680735,2.694999694824226,2.3600006103515696,3,0.05321636415857789,-1.3294094415746807,34.189998626708984,1.063481298932492,34.959999084472656,1.0363573311138854,35.009998321533196,0.05321636415857789
11595,2019-02-08,34.290000915527344,34.400001525878906,34.060001373291016,34.060001373291016,1660500.0,0.0026315833502970065,-1.9565289502927372,0.44230642262407527,35.074619075951205,47.184651742307594,0.4596496936260337,0.743449335020685,2.0856083648284525,3.1734577608107912,15.759521233326163,0.3400001525878906,0.15639523780728126,-0.6584991455078111,-1.6341660488463248,0.3171677578307026,-1.1463325971770644,-0.17066569383855779,1.293522213090597,45.40545110378893,0.8462957531487589,0.48783345166925657,2,0.21500015258789062,-0.2700004577636719,1.7549982070922852,2.5149993896484375,2.009998321533203,4,0.04695248082138481,1.1136344917572456,34.200000762939446,-1.3294094415746807,34.189998626708984,1.063481298932492,34.959999084472656,0.04695248082138481
11596,2019-02-11,34.15999984741211,34.650001525878906,33.84999847412109,34.34999847412109,2357000.0,-0.003791223815814093,1.0253120548540704,-0.8260826298243268,34.814817605631646,44.438083985825415,0.5801100760156146,0.8475994896715662,2.088817671153791,3.228419596281654,15.512945827227071,0.8000030517578196,0.016148019789341106,-0.7445001602172852,-1.7803103583662505,0.2913100379316802,-1.2624052592917678,-0.22659506114280248,1.3381823865786941,38.37836054486318,-4.6350922634299465,0.5179050990744809,2,0.345001220703125,0.005001068115234375,1.6324996948242188,2.645000457763672,2.1599998474121094,0,0.02605384641756281,-1.9565289502927372,34.290000915527344,1.1136344917572456,34.200000762939446,-1.3294094415746807,34.189998626708984,0.02605384641756281
11597,2019-02-12,34.560001373291016,34.86999893188477,34.080001831054695,34.220001220703125,1733000.0,0.01170964659442797,-1.5483821348806028,-1.7894874214468515,40.76577428001915,42.54132003953494,0.2135380262746409,0.4319395683446743,1.5643805898013028,2.7693134113113445,15.305507788982792,0.7899971008300781,-0.04101035864152891,-0.32049865722656534,-1.3652939760171563,0.7242966615640256,-0.8428963166218608,0.20189900216873014,0.8562536018577305,64.9123511486485,22.375103839154576,0.5223976593952941,2,-0.05500030517578125,-0.37000083923339844,0.9749975204467773,2.2449989318847656,3.299999237060547,1,0.020543954174184753,1.0253120548540704,34.15999984741211,-1.9565289502927372,34.290000915527344,1.1136344917572456,34.200000762939446,0.020543954174184753
11598,2019-02-13,34.65999984741211,34.810001373291016,34.470001220703125,34.610000610351555,1619100.0,0.0028934742519535206,-1.060619371842741,0.14705651359267874,49.22678663951808,41.348952527486304,0.08658886165548552,0.27765667182787723,1.334351995443157,2.6089143819501857,15.41214938788415,0.3400001525878906,-0.0943310780786959,-0.1770002365112333,-1.1795248155826812,0.8255243425602146,-0.6782625260469572,0.3242620530244906,0.6776049592482636,85.21131300974595,39.05363948403043,0.5012622895357246,2,-0.154998779296875,-0.14499855041503906,0.25749874114990234,2.145000457763672,3.5800018310546875,2,0.028274655122639825,-1.5483821348806028,34.560001373291016,1.0253120548540704,34.15999984741211,-1.9565289502927372,34.290000915527344,0.028274655122639825
11599,2019-02-14,34.450000762939446,34.65999984741211,34.200000762939446,34.5,1900700.0,-0.0060588310847422555,1.4864887156805515,-1.0,52.90857408542367,41.7081277096579,0.15975599831033094,0.4451070223685676,1.4230621284816536,2.7538044867420908,15.796238945168023,0.45999908447266336,-0.14374760627989502,-0.3454994201660213,-1.3394907968396765,0.6484919565076339,-0.8424951085028525,0.15149626817080986,0.8120998819720882,58.8237274063428,6.9196910497881206,0.49699568833682856,2,-0.07500076293944602,0.2349987030029368,0.10499858856201882,2.3549995422363352,3.829998016357436,3,0.045282946996969775,-1.060619371842741,34.65999984741211,-1.5483821348806028,34.560001373291016,1.0253120548540704,34.15999984741211,0.045282946996969775
11600,2019-02-15,34.790000915527344,35.110000610351555,34.65999984741211,34.72999954223633,2533900.0,0.009869380117798476,-3.4999904632931447,-1.2000457770655195,52.5139694568642,42.02345793310066,-0.23996775233131018,0.028602336804738115,0.9774079044936883,2.3543225770171645,16.158727050517737,0.6599998474121094,-0.2054170491283429,0.04400062561035156,-0.8355779263181375,0.9235791775388407,-0.395788650353893,0.4837899015745961,0.3996157341053035,74.60324188167249,19.64335151390663,0.4397892759642434,2,-0.41500091552734375,-0.09000015258789062,-0.2550010681152344,2.0149993896484375,3.729999542236328,4,0.05087670052269799,1.4864887156805515,34.450000762939446,-1.060619371842741,34.65999984741211,-1.5483821348806028,34.560001373291016,0.05087670052269799
11601,2019-02-19,35.009998321533196,35.31999969482422,34.630001068115234,34.830001831054695,1893200.0,0.006323581495154995,-1.3793137467690062,2.9998728463345588,57.06517119489143,43.56424518677493,-0.5140198353986491,-0.24158575883655686,0.657614845646961,2.079031548811578,16.433043356314894,0.6899986267089844,-0.3234328514187723,0.2879981994628835,-0.5301530246502466,1.1061494235760136,-0.12107741259367799,0.697073811519445,-1.55999755859375,74.99984618129616,15.759664015213978,0.4090756120565637,2,-0.6249980926513601,-0.3099975585937429,-0.4499988555908132,1.7950019836425852,2.940002441406257,1,0.03684664316975783,-3.4999904632931447,34.790000915527344,1.4864887156805515,34.450000762939446,-1.060619371842741,34.65999984741211,0.03684664316975783
11602,2019-02-20,35.18000030517578,35.5,34.860000610351555,34.97999954223633,2615600.0,0.004855812390542891,-1.9090972143952636,1.111137013881618,54.20290624260546,45.316916825514035,-0.7258652850181875,-0.4512635223382233,0.39966307326194794,1.8664578562627554,16.08971130351702,0.6399993896484446,-0.35112980845690345,0.46850013732910156,-0.3183457228754989,1.255345997533702,0.07507720722680489,0.8619230674313982,-1.692599563598641,75.38462441349009,17.276415851459795,0.3934229301022994,2,-0.7049999237060547,-0.4799995422363281,-0.4850006103515625,1.625,3.1199989318847656,2,0.032404757810099216,-1.3793137467690062,35.009998321533196,-3.4999904632931447,34.790000915527344,1.4864887156805515,34.450000762939446,0.032404757810099216
11603,2019-02-21,35.439998626708984,35.560001373291016,34.919998168945305,35.15999984741211,2282600.0,0.007390515044849222,1.4615305613427898,1.3999885559518588,50.157702133702045,47.41448007940076,-0.8827331559758846,-0.7447186224463707,0.06742992116764412,1.5662449081167154,15.917997257363417,0.6400032043457102,-0.3747747485070505,0.7254985809326158,-0.07245762446482473,1.5234547863300563,0.3265204782338955,1.124476683631336,-1.872093914794931,91.17627259365642,36.43067970714046,0.39897810269872,2,-0.7349987030029297,-0.7399978637695312,-0.7049989700317383,1.3650016784667969,2.690002441406243,3,0.068284482997095,-1.9090972143952636,35.18000030517578,-1.3793137467690062,35.009998321533196,-3.4999904632931447,34.790000915527344,0.068284482997095
11604,2019-02-22,32.830001831054695,34.029998779296875,32.259998321533196,33.77000045776367,7744500.0,-0.07364551063180047,1.4246660169467267,-3.357152588555833,29.66419968528743,46.81332236932701,1.6902391482266026,1.8091818887338391,2.5749860411955012,4.154292144522607,16.150314197242043,3.1800003051757884,-0.42970034326651785,-1.7899982452392535,-2.950504974483252,-0.6294915159952552,-2.370251609861249,-1.209744880617258,2.729999542236321,17.27281764839198,-34.97416185975668,0.5802533646219981,2,1.0799980163574148,1.2749977111816335,1.997497558593743,3.9749984741210866,5.019996643066399,4,0.16478828954236158,1.4615305613427898,35.439998626708984,-1.9090972143952636,35.18000030517578,-1.3793137467690062,35.009998321533196,0.16478828954236158
11605,2019-02-25,32.259998321533196,33.09000015258789,32.169998168945305,32.959999084472656,4093000.0,-0.01736227467956819,-1.0909110613081618,0.7446827506442516,26.812817382152943,45.92421123338493,2.1702269405711334,2.343389622531788,2.9983516156741814,4.702481152831261,16.359080122998655,0.9200019836425852,-0.4145563877442058,-2.2610015869140696,-3.8255007811340747,-0.6965023926940646,-3.043251184024072,-1.478751989804067,3.3000030517578196,2.6548692482802876,-46.88318388052971,0.7822495971100039,2,1.605001449584968,1.8000011444091868,2.6800012588501048,4.545001983642585,5.360000610351577,0,0.18660882737075046,1.4246660169467267,32.830001831054695,1.4615305613427898,35.439998626708984,-1.9090972143952636,35.18000030517578,0.18660882737075046
11606,2019-02-26,32.90999984741211,33.34999847412109,32.669998168945305,32.84999847412109,6314300.0,0.0201488394202749,-2.2380813979890095,-0.08571615413540909,34.30322800372247,45.20615053601863,1.4798926661806533,1.6437753883548751,2.204952326351375,4.038853875525774,16.36417413929338,1.0900001525878906,-0.35562268569570676,-1.5260000228881836,-3.2470324029873794,0.1950323572110122,-2.386516212937785,-0.6654838328385821,2.514401397705079,21.828937433397748,-26.12950911506544,0.8605161900495996,2,0.9549999237060547,1.0799999237060547,2.0900001525878906,3.895000457763672,4.340000152587891,1,0.1704649236208582,-1.0909110613081618,32.259998321533196,1.4246660169467267,32.830001831054695,1.4615305613427898,35.439998626708984,0.1704649236208582
11607,2019-02-27,36.209999084472656,36.4900016784668,33.15999984741211,34.049999237060554,11371400.0,0.10027345039079494,1.4485262252939204,35.99917350117179,61.14790370627674,46.53071909899182,-1.7449397460284857,-1.6029427176279114,-1.2204634528524423,0.7385317070092299,15.83792332029052,3.5800018310546875,-0.2427305450759718,1.6879993438720717,-0.2074529207910203,3.5834516085351638,0.7402732115405257,2.6357254762036177,-4.040000915527351,93.51846373788814,38.036646394749305,0.9477261323315467,2,-1.8799991607666016,-1.8799991607666016,-1.0474987030029297,0.595001220703125,1.2400016784667969,2,0.048053071595158814,-2.2380813979890095,32.90999984741211,-1.0909110613081618,32.259998321533196,1.4246660169467267,32.830001831054695,0.048053071595158814
11608,2019-02-28,36.02000045776367,36.43000030517578,35.22999954223633,36.209999084472656,5971900.0,-0.005247131497179702,2.80951977281397,-0.08796233339396847,59.84848547400927,47.301820364390224,-1.4994170574885146,-1.395494345257525,-1.1529378311679324,0.9301330882924788,15.696565961090647,1.2000007629394531,-0.11259944744326589,1.4415006637573242,-0.5642935169209338,3.447294844435582,0.4386035734181917,2.4443977540964568,-3.7636022186279376,89.12035095186334,29.83126478526026,1.0028970903391292,2,-1.6900005340576172,-1.6900005340576172,-0.7725009918212891,0.7849998474121094,2.2399978637695312,3,0.06329813299059661,1.4485262252939204,36.209999084472656,-2.2380813979890095,32.90999984741211,-1.0909110613081618,32.259998321533196,0.06329813299059661
11609,2019-03-01,36.349998474121094,36.5,35.58000183105469,36.0,4167600.0,0.009161521714703191,1.8307569515358522,-1.8421105467103018,60.86497092298008,48.22970941618087,-1.7115445308897037,-1.7423664963687884,-1.5934609248079425,0.592815354352723,16.02782476994573,0.9199981689453125,-0.020355383723519083,1.725498771667482,-0.4010790833547375,3.8520766266897013,0.6622098441563722,2.7887876991785916,-4.008928166198736,96.53576299199003,34.02441481524857,1.0632889275111086,3,-2.0149993896484375,-2.0149993896484375,-1.019998550415039,0.4550018310546875,2.1800003051757884,4,0.0489684365533436,2.80951977281397,36.02000045776367,1.4485262252939204,36.209999084472656,-2.2380813979890095,32.90999984741211,0.0489684365533436
11610,2019-03-04,36.0,36.5,35.380001068115234,36.38000106811523,2851200.0,-0.009628569155794353,2.612906004466895,-1.0857220708446664,59.48454358294708,48.498528570409285,-1.3095732414298311,-1.385428364814281,-1.3493724303913908,0.9327458750530155,16.42350364038005,1.1199989318847656,0.01519701225125658,1.3260002136230469,-0.8828561344761781,3.534856561722272,0.22157203957343796,2.430428387672656,-3.4925725043945377,86.94517595407228,20.497933186229005,1.1044281740496114,3,-1.6650009155273438,-1.6650009155273438,-0.5425004959106445,0.8050003051757812,3.490001678466797,0,0.05138884650336362,1.8307569515358522,36.349998474121094,2.80951977281397,36.02000045776367,1.4485262252939204,36.209999084472656,0.05138884650336362
11611,2019-03-05,36.099998474121094,36.20000076293945,35.72999954223633,36.0,2331000.0,0.002777735392252678,2.1333095976806877,-0.26315313958741643,58.19148258365658,48.94170371941497,-1.384265513242525,-1.475214825678556,-1.5614605900195784,0.806872222902129,16.664829416831257,0.470001220703125,0.057894305701630344,1.3714986801147475,-0.9243393146394538,3.667336674868949,0.22357968273764328,2.5194176774918517,-3.432868078339851,88.02390695793896,20.499221261577233,1.147918997377101,3,-1.7649993896484375,-1.7649993896484375,-0.6999988555908203,0.7050018310546875,3.0300025939941335,1,0.04210527761803973,2.612906004466895,36.0,1.8307569515358522,36.349998474121094,2.80951977281397,36.02000045776367,0.04210527761803973
11612,2019-03-06,36.13999938964844,36.2400016784668,35.849998474121094,36.099998474121094,1875300.0,0.0011080586487011157,2.2499523173755485,0.4000152590218967,57.92291609742269,49.80450527093948,-1.423462097844606,-1.4991421976522474,-1.6838041525217307,0.7526220540576958,16.842743137873356,0.3900032043457031,0.0835250577709985,1.3524995803833022,-1.0274942991863014,3.732493459952906,0.16250264059849684,2.5424965201681076,-3.3195542096984454,71.6535054652277,6.103083836598572,1.189996939784802,3,-1.8050003051757812,-1.8050003051757812,-0.7649993896484375,0.6650009155273438,3.520000457763672,2,0.030713907833365806,2.1333095976806877,36.099998474121094,2.612906004466895,36.0,1.8307569515358522,36.349998474121094,0.030713907833365806
11613,2019-03-07,35.91999816894531,36.290000915527344,35.72999954223633,36.15999984741211,1711600.0,-0.006087471621987306,1.2399884034087876,-5.999904634751097,57.860953185274056,52.9374778820491,-1.260799081053122,-1.2046514919242455,-1.4885029897227469,0.9537566219174565,16.466701020473188,0.5600013732910156,0.06892757848035558,1.0459983825683565,-1.3680683573612242,3.4600651224979373,-0.16103498739643385,2.253031752533147,-2.952370796193321,48.21407284035136,-17.435934641715974,1.2070333699647895,3,-1.5849990844726562,-1.5849990844726562,-0.7574977874755859,0.8850021362304688,3.890003204345703,3,0.04259472917559637,2.2499523173755485,36.13999938964844,2.1333095976806877,36.099998474121094,2.612906004466895,36.0,0.04259472917559637
11614,2019-03-08,36.02000045776367,36.04999923706055,35.599998474121094,35.97999954223633,1754000.0,0.0027840282270619188,8.000152590218967,-0.16666931574346341,56.750823133236814,56.26392296550286,-0.9618637737560505,-1.224071679745748,-1.5374381476088814,0.8445386261964529,15.335313441642025,0.4500007629394531,0.058757444467062214,1.0550006866455064,-1.3891151034761364,3.499116476767149,-0.16705720841531502,2.277058581706328,-2.911078179921759,57.14285714285714,-7.069988192172161,1.222057895060821,3,-1.4350013732910156,-1.6850013732910156,-0.9450006484985352,0.7849998474121094,3.8199996948242188,4,0.06218761341760959,1.2399884034087876,35.91999816894531,2.2499523173755485,36.13999938964844,2.1333095976806877,36.099998474121094,0.06218761341760959
11615,2019-03-11,35.900001525878906,36.09000015258789,35.54999923706055,35.93000030517578,2141800.0,-0.0033314528139851696,2.085732970027248,-0.7499523173755483,54.93897541700241,58.55678378920064,-0.30310574582171057,-1.03008406542682,-1.3934711227915741,0.9551692041343216,14.153214129908024,0.5400009155273438,0.04253834614553398,0.8545017242431641,-1.602029171866434,3.311032620352762,-0.3737637238116349,2.082767172297963,-2.655436139150673,47.29749931696453,-14.908472850164891,1.2282654480547979,3,-1.0700016021728516,-1.56500244140625,-1.4300012588500977,0.904998779296875,3.529998779296875,0,0.07325897330455855,8.000152590218967,36.02000045776367,1.2399884034087876,35.91999816894531,2.2499523173755485,36.13999938964844,0.07325897330455855
11616,2019-03-12,35.049999237060554,35.939998626708984,35.029998779296875,35.91999816894531,2387200.0,-0.02367694297187195,1.0,29.001144455747475,49.3291997598591,57.2435944618209,0.9860750471728466,-0.11593035067205193,-0.5047052309215232,1.779588291495699,13.332565475314112,0.9099998474121094,0.3495875335340486,-0.0400005340576115,-2.4609785590075717,2.3809774908923487,-1.2504895465325916,1.1704884784173686,-1.675216465801448,1.5873352265508118,-56.516395200319664,1.2104890124749808,3,0.7150001525878835,-0.7150001525878977,-0.6324996948242259,1.7550010681152273,4.080001831054673,1,0.12667624930249777,2.085732970027248,35.900001525878906,8.000152590218967,36.02000045776367,1.2399884034087876,35.91999816894531,0.12667624930249777
11617,2019-03-13,35.27000045776367,35.56999969482422,35.029998779296875,35.09999847412109,1879000.0,0.006276782467672604,-2.483861440964745,-0.19540481880166718,49.119180611063015,56.05144947704908,0.691423205641641,-0.2951451811875785,-0.6806528741065776,1.525443114208045,12.797955891521084,0.5400009155273438,0.7728491792502936,0.144500732421875,-2.2645474022756886,2.5535488671194386,-1.0600233349269033,1.3490247997706533,-1.7702089973549278,19.04771996536503,-33.43200697437504,1.2045240673487805,3,0.4949989318847656,-0.9350013732910156,-0.8525009155273438,1.5349998474121094,4.119998931884766,2,0.10944146754332928,1.0,35.049999237060554,2.085732970027248,35.900001525878906,8.000152590218967,36.02000045776367,0.10944146754332928
11618,2019-03-14,35.63999938964844,35.79999923706055,35.279998779296875,35.36999893188477,1939900.0,0.010490471422812897,-1.3111092273131861,1.5882194547289392,68.96083785330971,56.950990247085706,0.29262514800481654,-0.619734698941933,-0.9868835531095712,1.1563168138659918,12.137496705681068,0.529998779296875,1.14951592865512,0.4654996871948214,-1.943548439335295,2.874547813724938,-0.7390243760702333,1.670023750459876,-2.0201995876560446,57.54715283600782,0.5886254136116307,1.2045240632650582,3,0.125,-1.3050003051757812,-1.232499122619629,1.1650009155273438,3.6800003051757812,3,0.11279462757037173,-2.483861440964745,35.27000045776367,1.0,35.049999237060554,2.085732970027248,35.900001525878906,0.11279462757037173
11619,2019-03-15,36.0099983215332,36.15999984741211,35.59000015258789,35.63999938964844,3569800.0,0.010381563923152815,-1.4255440031816373,1.3703640910439898,76.00555115239857,58.78665775480255,-0.1460315024370118,-0.9137169220637702,-1.2639662583395435,0.7837624207016205,11.24073317602117,0.5699996948242188,1.0505545381100703,0.7574987411499023,-1.653797733480907,3.1687952157807118,-0.4481494961654988,1.9631469784653035,-2.2749905116205085,86.72554123076196,21.952074896575823,1.2056482373154036,3,-0.34999847412109375,-1.6749992370605469,-1.6024980545043945,0.7950019836425781,2.890003204345703,4,0.10552633237656917,-1.3111092273131861,35.63999938964844,-2.483861440964745,35.27000045776367,1.0,35.049999237060554,0.10552633237656917
11620,2019-03-18,36.560001373291016,36.66999816894531,36.040000915527344,36.060001373291016,2055900.0,0.015273620588560854,-1.3333192048488958,1.3513552524408978,75.6680816634869,60.728502097005915,-0.679724922089612,-1.39588469250873,-1.7256414862466443,0.21425756353140457,11.188173844917895,0.6599998474121094,0.9878399151466795,1.2190017700195312,-1.2500562908668371,3.6880598309058996,-0.015527260423652933,2.4535308004627154,-2.7143938757748316,93.29287581760157,22.133506343525298,1.2345290304431833,3,-0.7100028991699219,-2.140003204345703,-2.3125009536743164,-0.20000267028808594,2.4399986267089844,0,0.0897154993460445,-1.4255440031816373,36.0099983215332,-1.3111092273131861,35.63999938964844,-2.483861440964745,35.27000045776367,0.0897154993460445
11621,2019-03-19,36.29999923706055,36.72999954223633,36.150001525878906,36.52000045776367,1587600.0,-0.007111655537858197,-1.2307760024648973,-0.44000244140625,51.10565202680221,59.971028311381424,-0.4340099673594153,-1.09017767914618,-1.3843144809548207,0.4527286581473504,11.463629426737498,0.5799980163574219,0.8752099574372991,0.8944995880126925,-1.6053568265639626,3.3943560025893476,-0.35542861927563507,2.14442779530102,-2.284928299258617,74.70587575312187,6.111445688563734,1.2499282072883275,3,-0.4200000762939453,-1.8500003814697266,-2.0374984741210938,0.05999946594238281,1.8800010681152344,1,0.08622592655372996,-1.3333192048488958,36.560001373291016,-1.4255440031816373,36.0099983215332,-1.3111092273131861,35.63999938964844,0.08622592655372996
11622,2019-03-20,36.31999969482422,36.709999084472656,36.27999877929688,36.38999938964844,2046900.0,0.0005509768094775769,-4.733279080413449,0.3181786655569427,53.84613879805902,59.524937823913085,-0.47583094983128404,-1.0755365325589494,-1.3484831037051066,0.4099771775305783,12.015425670151545,0.43000030517577414,0.7982631778201181,0.8575000762939453,-1.6725122138090853,3.387512366396976,-0.40750606875757,2.1225062213454606,-2.0877344686675343,71.72416333209685,5.489583930062139,1.2650061450515164,3,-0.4400005340576172,-1.8700008392333984,-1.9849987030029297,-0.04000091552734375,2.3199996948242188,2,0.07736787987064453,-1.2307760024648973,36.29999923706055,-1.3333192048488958,36.560001373291016,-1.4255440031816373,36.0099983215332,0.07736787987064453
11623,2019-03-21,37.86000061035156,37.93000030517578,36.18999862670898,36.52000045776367,2709500.0,0.04240090662078955,1.3513543468231133,-19.142942779291552,64.77494815454057,60.416507270724615,-1.9128603982952725,-2.5559879598671387,-2.8103823646221997,-1.1501182371004361,13.099047358211813,1.740001678466804,0.7692515752784459,2.276500892639163,-0.47110110966083596,5.024102894939162,0.9026998914891635,3.6503018937891625,-3.4279166389085063,97.00856024531436,33.17730239778793,1.3738010011499981,3,-1.3800010681152344,-2.8100013732910156,-3.5124998092651367,-1.9200019836425781,0.4799995422363281,3,0.04041201147996154,-4.733279080413449,36.31999969482422,-1.2307760024648973,36.29999923706055,-1.3333192048488958,36.560001373291016,0.04041201147996154
11624,2019-03-22,38.2400016784668,38.36999893188477,37.709999084472656,37.7400016784668,2796700.0,0.010037006391683256,-1.357120475197911,0.3731342858688257,71.78985366881824,62.28882707648194,-2.1733931118630068,-2.645542570865267,-3.1252762239540743,-1.5410228908629335,11.803091214462588,0.6599998474121165,0.7531193219162446,2.3860019683837876,-0.2843459987967236,5.056349935564299,1.0508279847935356,3.7211759519740397,-3.458126073650469,94.4207139875078,32.128815139662215,1.3351739835902554,3,-1.5400028228759766,-2.970003128051758,-3.7300004959106445,-2.3000030517578125,0.4499969482421804,4,0.028242624711116937,1.3513543468231133,37.86000061035156,-4.733279080413449,36.31999969482422,-1.2307760024648973,36.29999923706055,0.028242624711116937
11625,2019-03-25,38.27999877929688,38.34000015258789,37.86999893188477,38.20000076293945,2059600.0,0.0010459492435799245,3.699994277975858,0.15999603271485796,71.45665595850107,64.74743332077549,-2.056552672836908,-2.330919440338981,-3.1080303283234727,-1.5723217505727192,10.375829035393386,0.4700012207031179,0.7603352544439161,2.1249990463256907,-0.170429224230503,4.420427316881884,0.9772849110475903,3.272713181603791,-3.0675483752323416,95.94593433558035,35.384290330266374,1.1477141352780975,3,-1.5799999237060618,-3.010000228881843,-3.7499990463256907,-2.3400001525878977,0.040000915527336645,0,0.016196519497209128,-1.357120475197911,38.2400016784668,1.3513543468231133,37.86000061035156,-4.733279080413449,36.31999969482422,0.016196519497209128
11626,2019-03-26,38.52000045776367,38.84000015258789,38.22000122070313,38.38999938964844,1791000.0,0.0062696365235150875,-1.638307888350549,1.6250536455103226,72.5378452637519,67.34950717107425,-1.95853175762592,-2.244142881746747,-3.3048732233613265,-1.8158730412522175,9.382124268138382,0.6199989318847585,0.7881413912193693,2.084500694274901,0.1100690868650247,4.058932301684777,1.0972848905699664,3.0717164979798355,-2.928644230360703,87.9245467710406,27.577656977441904,0.9872158037049373,3,-1.460000991821289,-3.0150012969970703,-3.9825000762939453,-2.710000991821289,-0.6100006103515625,1,0.012461047158154548,3.699994277975858,38.27999877929688,-1.357120475197911,38.2400016784668,1.3513543468231133,37.86000061035156,0.012461047158154548
11627,2019-03-27,37.95000076293945,38.54999923706055,37.7400016784668,38.36999893188477,1863300.0,-0.0147974996897835,1.0769200672952777,-3.2307286011914043,68.02841436898709,67.24590456170507,-1.0822002530411936,-1.6201697851538128,-2.697448350741695,-1.2631521864569208,9.990725176327711,0.80999755859375,0.8409223677482771,1.4275009155273466,-0.6554518594209853,3.5104536904756785,0.3860245280531842,2.468977303001509,-1.903834386010594,66.41513671003432,4.346251838939267,1.0414763874741644,3,-0.7350006103515625,-2.4450016021728516,-3.4075002670288086,-2.1400012969970703,0.31999969482421875,2,0.0060605938764812795,-1.638307888350549,38.52000045776367,3.699994277975858,38.27999877929688,-1.357120475197911,38.2400016784668,0.0060605938764812795
11628,2019-03-28,38.29999923706055,38.52999877929688,37.93000030517578,38.02000045776367,1194400.0,0.009222621003551756,-1.6086942099414834,-0.6666666666666554,69.38772862214292,66.5105909472322,-1.1345024749047639,-1.887364579385526,-3.020979520596825,-1.6153169320746343,10.632215633838094,0.5999984741211009,1.0450741488165534,1.6634994506835952,-0.5491848904722829,3.8761837918394733,0.5571572801056561,2.769841621261534,-1.8626961315394226,52.21235353095472,-10.046737570158129,1.1063421705779375,3,-0.8599987030029297,-2.7950000762939453,-3.712498664855957,-2.489999771118164,-0.09000015258789062,3,0.008877288756154789,1.0769200672952777,37.95000076293945,-1.638307888350549,38.52000045776367,3.699994277975858,38.27999877929688,0.008877288756154789
11629,2019-03-29,38.13000106811523,38.45000076293945,37.77000045776367,38.33000183105469,1931700.0,-0.004438594577851118,2.0909201251918192,-0.7142915531335403,68.80268122211747,65.74776867596893,-0.7064474455214622,-1.6624081707438947,-2.8178842622078832,-1.4569581274329622,11.168009931099505,0.6800003051757812,1.253947935780758,1.40450115203857,-0.9009116816151135,3.7099139856922534,0.2517947352117318,2.557207568865408,-1.3563203760047529,35.454539149251325,-27.511645392513863,1.152706416826841,3,-0.6350002288818288,-2.6250019073486257,-3.4275007247924734,-2.3200016021728445,0.09999847412110086,4,0.0055074502646228485,-1.6086942099414834,38.29999923706055,1.0769200672952777,37.95000076293945,-1.638307888350549,38.52000045776367,0.0055074502646228485
11630,2019-04-01,37.849998474121094,38.09000015258789,37.52000045776367,38.040000915527344,2194200.0,-0.007343367064006623,2.9310199679040276,0.9500085830360723,76.1193743047613,68.52707115129773,-0.2505649145791651,-1.3035349317848741,-2.523474803638365,-1.1734161256286626,11.794853389776925,0.6100006103515554,1.2615958213604657,1.031998634338379,-1.2991601805267692,3.363157449203527,-0.13358077309419514,2.197578041770953,-0.7870330575437805,24.999855503858047,-43.841267477344516,1.165579407432574,4,-0.33499908447265625,-2.344999313354492,-3.842498779296875,-2.039999008178711,0.7400016784667969,0,0.022192871504663536,2.0909201251918192,38.13000106811523,-1.6086942099414834,38.29999923706055,1.0769200672952777,37.95000076293945,0.022192871504663536
11631,2019-04-02,37.61999893188477,38.08000183105469,37.4900016784668,37.90999984741211,1157900.0,-0.006076606380673311,-1.1454729570392155,1.5263009958239266,71.88079396809304,70.53092172574594,0.2082693148284278,-1.005367789916697,-2.2720950696084046,-0.95475073098293,12.43969017447073,0.5900001525878906,1.1877006422525227,0.7259990692138771,-1.6057086067247326,3.057706745152487,-0.4398547687554313,1.8918529071831856,-0.30824865226598064,12.263920078310107,-60.27840181046393,1.1658538379693062,4,-0.10499954223633523,-1.8649997711181712,-3.6574993133544993,-1.80999946594239,1.3400001525878835,1,0.018607144678735255,2.9310199679040276,37.849998474121094,2.0909201251918192,38.13000106811523,-1.6086942099414834,38.29999923706055,0.018607144678735255
11632,2019-04-03,37.25,37.66999816894531,37.18000030517578,37.61999893188477,1705200.0,-0.009835165932744916,1.0851088006363274,1.2758543579490704,64.99068702875726,70.55489271177004,0.8091530843156391,-0.5775583178943435,-1.8813506867088208,-0.6085715043692304,12.918861069352575,0.48999786376953125,1.0742923004636111,0.3005001068115263,-2.0083707758294125,2.609370989452465,-0.8539353345089467,1.4549355481319992,1.5900001525878906,5.185168440267398,-66.39313259934279,1.1544354413204707,4,0.7600002288818359,-1.25,-3.322500228881836,-1.4400005340576172,1.4900016784667969,2,0.01771811670904988,-1.1454729570392155,37.61999893188477,2.9310199679040276,37.849998474121094,2.0909201251918192,38.13000106811523,0.01771811670904988
11633,2019-04-04,37.45000076293945,37.54999923706055,37.27000045776367,37.36000061035156,1174500.0,0.005369147998374624,-1.0740615154212407,-0.24324435784025183,63.84616513223049,69.67226065214916,0.6089112243223767,-0.6925662267039456,-2.057531920933826,-0.8311514499689636,13.554227794009405,0.2999992370605469,1.2136119066996258,0.42400074005126953,-1.8422405022230919,2.690241982325631,-0.7091198810859112,1.5571213611884502,1.3567993927001964,21.25987090107923,-46.402952656670095,1.1331206211371803,4,0.5599994659423828,-0.5150012969970703,-3.1200008392333984,-1.6400012969970703,1.270000457763679,3,0.021895852553244666,1.0851088006363274,37.25,-1.1454729570392155,37.61999893188477,2.9310199679040276,37.849998474121094,0.021895852553244666
11634,2019-04-05,38.2599983215332,38.290000915527344,37.52000045776367,37.52000045776367,1883800.0,0.02162877281955433,-1.0810883259616673,8.222184546263723,65.56774023164857,69.01793668249888,-0.22121458953841255,-1.397810853228421,-2.812529578324664,-1.656852287494246,14.651903268265567,0.8400001525878906,1.3744885621732976,1.1219984054565444,-1.1562798758419959,3.4002766867550847,-0.017140735192725742,2.2611375461058145,0.5142658370971702,97.29706509038422,31.518185938173175,1.139139140649271,4,-0.2499980926513672,-1.3249988555908203,-3.9299983978271484,-2.4499988555908203,0.4099998474121094,4,-0.0013068279993208032,-1.0740615154212407,37.45000076293945,1.0851088006363274,37.25,-1.1454729570392155,37.61999893188477,-0.0013068279993208032
11635,2019-04-08,38.52999877929688,38.790000915527344,38.11999893188477,38.18999862670898,2522900.0,0.007056990841834976,-1.7916775941953498,0.4594609920303719,70.38391773081896,68.7786114010619,-0.5051445375082508,-1.5396127745446435,-3.0077845397881546,-1.953440119313953,16.0319175542045,0.670001983642571,1.3617464045253627,1.2604990005493235,-1.0205117724864365,3.5415097735850836,0.11999361403144349,2.4010043870672035,-1.3499984741211009,83.85080511406223,18.407952079248915,1.1405053865178791,4,-0.5449981689453196,-1.5949993133544993,-4.194999694824226,-2.7199993133544993,0.450000762939446,0,-0.007786121115107569,-1.0810883259616673,38.2599983215332,-1.0740615154212407,37.45000076293945,1.0851088006363274,37.25,-0.007786121115107569
11636,2019-04-09,39.4900016784668,39.810001373291016,38.459999084472656,38.459999084472656,5173300.0,0.024915726176605757,-1.6213570658755818,3.0294180345340878,74.72700514121225,69.52289926464246,-1.4673951236958658,-2.2661113598050093,-3.892273531252947,-2.937911323803334,17.650130366857994,1.3500022888183594,1.299355973714384,1.9985017776489258,-0.23676875325115532,4.233772308549007,0.8808665121988852,3.1161370430989663,-2.277801361083988,87.83271616488189,22.226682715332274,1.117635265450041,4,-0.9950008392333984,-2.0700016021728516,-5.155002593994141,-3.680002212524414,-0.5600013732910156,1,-0.022790617564588778,-1.7916775941953498,38.52999877929688,-1.0810883259616673,38.2599983215332,-1.0740615154212407,37.45000076293945,-0.022790617564588778
11637,2019-04-10,39.13000106811523,39.56999969482422,38.90999984741211,39.18999862670898,2936200.0,-0.009116247025835689,-1.6399993896485126,-0.05824991018817891,62.14149683482206,68.7177623993846,-1.030809548811881,-1.6886815241336706,-3.455516802450056,-2.60599821296087,19.35579341068526,0.6599998474121094,1.228129201727981,1.4455011367797752,-0.6439565722228195,3.53495884578237,0.4007722822784814,2.490229991281069,-1.813888708496087,73.22834409157645,11.11556146364157,1.0447288545012963,4,-0.6350002288818288,-1.710000991821282,-4.795001983642571,-3.400001525878899,0.0,2,-0.004344543291645797,-1.6213570658755818,39.4900016784668,-1.7916775941953498,38.52999877929688,-1.0810883259616673,38.2599983215332,-0.004344543291645797
11638,2019-04-11,39.65999984741211,39.86999893188477,39.18999862670898,39.2599983215332,2410200.0,0.013544563374130458,-1.5185153788552965,-6.6669633774160735,63.19701574237021,68.09491067941268,-1.5059737751907818,-2.0048603433397574,-3.9139133809395403,-3.1598506787418543,21.508176817852362,0.7399978637695455,1.137220664195631,1.7744998931884766,-0.25954230885597696,3.80854209523293,0.7574787921662463,2.791520994210707,-2.2441319272460944,91.06386294351945,31.673058234653965,1.0170211010222274,4,-1.135000228881836,-2.210000991821289,-5.325000762939453,-3.9300003051757812,-0.9099998474121094,3,-0.023197129916412318,-1.6399993896485126,39.13000106811523,-1.6213570658755818,39.4900016784668,-1.7916775941953498,38.52999877929688,-0.023197129916412318
11639,2019-04-12,39.810001373291016,39.959999084472656,39.47000122070313,39.540000915527344,2268400.0,0.0037821867487650707,-1.3902343713656173,0.6749985694939823,63.934445594025924,66.7410297115532,-1.5562637504308654,-1.9558561587831207,-4.006501899812072,-3.332437106318757,23.522241040728908,0.48999786376952414,1.11533167176664,1.7345012664794908,-0.27162118644806554,3.740623719407047,0.7314400400157126,2.737562492943269,-2.246885592421876,91.84795115529339,35.549341493367905,1.0030612264637793,4,-1.2400016784667969,-2.31500244140625,-5.475002288818359,-4.505001068115234,-1.3900032043457031,4,-0.02738005815089417,-1.5185153788552965,39.65999984741211,-1.6399993896485126,39.13000106811523,-1.6213570658755818,39.4900016784668,-0.02738005815089417
11640,2019-04-15,39.84000015258789,40.22000122070313,39.540000915527344,39.540000915527344,2111800.0,0.0007535488134144952,-3.53334689673593,1.1111064016162986,62.499999999999964,65.69871927065397,-1.4240490790998237,-1.8208840199842626,-3.9640153610236695,-3.37757111377735,25.156792032576913,0.6800003051757884,1.0554685778084405,1.6005001068115234,-0.42019852470963315,3.62119873833268,0.5901507910509451,2.6108494225721017,-2.0851337074304723,78.40905642710653,25.032300143080462,1.010349315760577,4,-1.1399993896484375,-2.2150001525878906,-5.380001068115234,-4.710000991821289,-1.9799995422363281,0,-0.029367519557265354,-1.3902343713656173,39.810001373291016,-1.5185153788552965,39.65999984741211,-1.6399993896485126,39.13000106811523,-0.029367519557265354
11641,2019-04-16,39.43000030517578,39.97999954223633,39.38000106811523,39.84000015258789,1557700.0,-0.010291160789201892,-1.3529429364289451,-1.3666696336609743,64.45312354480814,65.63898999465962,-0.8161241648037887,-1.2272931747214102,-3.4847999393384086,-2.9820508375373294,26.713982067999844,0.5999984741211009,1.0032723044542067,1.0340002059936495,-0.8332291630308362,2.901229575018135,0.10038552148140667,1.9676148905058923,-1.4286203824637909,39.69464981989385,-11.535774860427438,0.9336146845122432,4,-0.6849994659423828,-1.8050003051757812,-4.847500801086426,-5.165000915527344,-1.3199996948242188,1,-0.011412649238057071,-3.53334689673593,39.84000015258789,-1.3902343713656173,39.810001373291016,-1.5185153788552965,39.65999984741211,-0.011412649238057071
11642,2019-04-17,39.13000106811523,39.70000076293945,39.08000183105469,39.59000015258789,1542900.0,-0.0076084005766841045,-1.214291553133515,1.1219494040696496,58.18542288968968,65.0100186343773,-0.24742097330239687,-0.7441338863388367,-3.116032198688764,-2.7319536399966253,28.167360121605356,0.6199989318847656,0.9322063665625748,0.5935009002685447,-1.021902947638587,2.2089047481756765,-0.21420102368502114,1.4012028242221106,-0.9067590156041234,4.385900335960587,-44.790348848480086,0.8077019239535649,4,-0.26000022888182883,-1.5050010681152273,-4.08000183105468,-4.86500167846679,-1.6000022888183452,2,-0.00511118725990567,-1.3529429364289451,39.43000030517578,-3.53334689673593,39.84000015258789,-1.3902343713656173,39.810001373291016,-0.00511118725990567
11643,2019-04-18,39.38999938964844,39.599998474121094,39.099998474121094,39.209999084472656,1573100.0,0.006644475196425859,-1.4999904632932155,-0.3913057900585414,62.209286422412696,64.63685710001778,-0.2271812555048669,-0.9313839637422205,-3.2779997418443756,-3.024402595162016,28.513549013936867,0.5,0.9181664662522451,0.7769992828369112,-0.8483933025049595,2.402391868178782,-0.03569700983402413,1.5896955755078466,-0.9670814203181308,27.192782856607288,-22.739355902420293,0.812696292670936,4,-0.21999931335448508,-1.6399993896484375,-4.340000152587891,-5.125,-2.6100006103515554,3,-0.006600617556788757,-1.214291553133515,39.13000106811523,-1.3529429364289451,39.43000030517578,-3.53334689673593,39.84000015258789,-0.006600617556788757
11644,2019-04-22,39.31999969482422,39.58000183105469,39.15999984741211,39.41999816894531,1416900.0,-0.0017770930669933627,-1.0000181653042688,-0.5555461365659305,64.84850633317193,64.02181138916809,0.010048862820688953,-0.8182785467445726,-3.1090839370018415,-3.003716817431652,28.522892325492876,0.4200019836425781,0.9875653696572471,0.6529996871948214,-0.9918603018835412,2.297859676273184,-0.16943030734435638,1.4754296817339991,-0.7173734003566281,21.052455461712334,-30.71018069594539,0.82242999453918,4,0.020000457763671875,-1.414999008178711,-4.270000457763672,-5.055000305175781,-3.0999984741210866,0,-0.014496431822181521,-1.4999904632932155,39.38999938964844,-1.214291553133515,39.13000106811523,-1.3529429364289451,39.43000030517578,-0.014496431822181521
11645,2019-04-23,38.900001525878906,39.5,38.77999877929688,39.27000045776367,1627600.0,-0.010681540493516328,-1.3606426154875904,3.7000457770656903,62.45139782057385,62.657855020208274,0.5454067537927187,-0.3683344374989588,-2.595912055364707,-2.611865111299025,28.284842877787415,0.7200012207031179,1.056680384770516,0.20200138092040731,-1.4355018795937582,1.8395046414345728,-0.6167502493366754,1.02075301117749,-0.1356377387877643,10.000222523865151,-44.82718043927363,0.8187516302570838,4,0.5999984741211009,-0.7700004577636719,-3.9025020599365234,-4.635002136230469,-3.1000022888183594,1,-0.012339417432008615,-1.0000181653042688,39.31999969482422,-1.4999904632932155,39.38999938964844,-1.214291553133515,39.13000106811523,-0.012339417432008615
11646,2019-04-24,39.0,39.4900016784668,38.75,39.040000915527344,1679500.0,0.002570654760889024,-1.740742310572345,0.10811089460064129,67.96716380498799,63.305151350226716,0.41190856823560296,-0.45379505851774127,-2.595462821494934,-2.7475381791981803,27.62157269821488,0.7400016784667969,1.0614589042631053,0.2779998779296875,-1.3625860542876893,1.9185858101470643,-0.5422930881790009,1.098292844038376,1.220001220703132,26.315768339644308,-33.3538613104995,0.8202929661086894,4,0.4850006103515625,-0.8149986267089844,-3.865001678466797,-4.650001525878906,-2.6899986267089844,2,-0.02923075358072913,-1.3606426154875904,38.900001525878906,-1.0000181653042688,39.31999969482422,-1.4999904632932155,39.38999938964844,-0.02923075358072913
11647,2019-04-25,38.18000030517578,38.86999893188477,38.11999893188477,38.86999893188477,2273900.0,-0.021025633200621008,1.1739173701755976,17.249570856380114,56.64845476799455,62.57753346418497,1.2102497913720427,0.40508819403298446,-1.695368090265248,-1.9681838672095466,27.26384767903519,0.8800010681152273,0.996828649124609,-0.5534997940063491,-2.174407029005465,1.067407440992767,-1.3639534115059107,0.2569538234932125,2.0106008911132847,4.054148097934189,-57.97593676913657,0.8104536174995589,4,0.9899997711181712,0.024999618530273438,-3.0150012969970703,-3.770000457763672,-0.8100013732910085,3,-0.0018334126313437338,-1.740742310572345,39.0,-1.3606426154875904,38.900001525878906,-1.0000181653042688,39.31999969482422,-0.0018334126313437338
11648,2019-04-26,38.63999938964844,38.65999984741211,38.09000015258789,38.2400016784668,1568100.0,0.012048168695543371,1.590915790295033,-0.5797079815788395,53.69651162704398,61.43998524563141,0.659725000705734,-0.029653242144597414,-2.071499265556696,-2.4686418486251895,26.86993422025674,0.5699996948242188,0.8081949737483995,-0.11050071716308452,-1.71935160726607,1.498350172939901,-0.9149261622145772,0.6939247278884082,1.4677777160644538,36.91265889220292,-19.803095991119598,0.8044254450514933,4,0.5150012969970703,-0.4349994659423828,-3.4750003814697266,-4.190000534057617,-0.529998779296875,4,-0.028726724324144803,1.1739173701755976,38.18000030517578,-1.740742310572345,39.0,-1.3606426154875904,38.900001525878906,-0.028726724324144803
11649,2019-04-29,38.34000015258789,38.72999954223633,38.2400016784668,38.63000106811523,1574500.0,-0.007763955533107936,1.0,-0.7250064373384527,48.16248709679079,59.84692825638595,0.8149797717177591,0.30238889523089085,-1.6826190281373812,-2.2043908573251727,26.73017978977594,0.48999786376953125,0.7499966619483942,-0.4209999084472642,-2.015476678649904,1.1734768617553755,-1.2182382935485805,0.3762384766540521,1.6467103359374988,17.730498372666204,-34.08420337779842,0.7972383851013196,4,0.6949996948242188,0.3600006103515625,-2.575000762939453,-3.2900009155273438,3.5900001525878906,0,-0.040688611556661924,1.590915790295033,38.63999938964844,1.1739173701755976,38.18000030517578,-1.740742310572345,39.0,-0.040688611556661924
11650,2019-04-30,38.68999862670898,38.72000122070313,38.13999938964844,38.36000061035156,1533700.0,0.009128807322069443,1.9743439263670945,-1.1379206019310233,41.22801734017969,57.26636090031612,0.31815603371101275,0.019550124264121393,-1.9487978534569947,-2.581439691985473,26.897967224125445,0.5800018310546946,0.6453221726765008,-0.11300144195557493,-1.6496436535324577,1.4236407696213078,-0.8813225477440199,0.65531966383287,1.1829092416601625,42.85698715538284,-4.219849229160417,0.7683211057884431,4,0.2050018310546946,0.010002136230475855,-2.7049999237060476,-3.420000076293938,4.319999694824226,1,-0.06384072095315929,1.0,38.34000015258789,1.590915790295033,38.63999938964844,1.1739173701755976,38.18000030517578,-0.06384072095315929
11651,2019-05-01,38.31999969482422,38.77999877929688,38.11000061035156,38.7400016784668,1622900.0,-0.009563167356365199,1.6800131226586639,-1.2727409342596827,41.13781777052502,55.37218255374227,0.574564646885598,0.46871131060380833,-1.5046427721202775,-2.2382028809354892,27.150763937727607,0.6699981689453196,0.503349152308715,-0.5180004119873018,-1.9707891443008378,0.9347883203262342,-1.2443947781440698,0.20839395416946616,1.445933710598048,29.487166947063386,-13.691718139808316,0.7263943661567698,5,0.5249996185302734,0.3800010681152344,-2.335000991821289,-3.0500011444091797,4.760002136230469,2,-0.065762016644902,1.9743439263670945,38.68999862670898,1.0,38.34000015258789,1.590915790295033,38.63999938964844,-0.065762016644902
11652,2019-05-02,37.90999984741211,38.02000045776367,37.59000015258789,37.93000030517578,1464900.0,-0.010699369798468084,3.299986648610502,0.04761991262568006,30.337031455469102,51.83082089074854,0.886536876768858,0.9809876656492378,-1.0292025806803693,-1.8517131498332304,27.577273536014513,0.7299995422363281,0.3487793615752537,-0.9610002517700167,-2.2862995729391997,0.36429906939916634,-1.6236499123546082,-0.2983505911854252,1.7553775628400956,26.890761690137072,-9.808363862827516,0.6626496605845901,5,0.6750011444091797,0.7900009155273438,-1.6275005340576172,-2.405000686645508,4.099998474121094,3,-0.04220518281617236,1.6800131226586639,38.31999969482422,1.9743439263670945,38.68999862670898,1.0,38.34000015258789,-0.04220518281617236
11653,2019-05-03,38.27000045776367,38.33000183105469,37.650001525878906,37.91999816894531,1134500.0,0.009496191289912082,1.893587319108182,-17.49971390425329,33.476343906456194,48.345025065557905,0.39220105695177665,0.7226182140385546,-1.3266121757019818,-2.2261839407449173,28.191226916877433,0.6800003051757812,0.2109348534026836,-0.6419996261596665,-1.8253337526800806,0.5413345003607475,-1.2336666894198771,-0.05033256289945598,1.2293467718753845,57.14294873233262,26.287095945308938,0.5916670632602078,5,0.27499961853027344,0.43000030517578125,-1.9100008010864258,-2.7650012969970703,4.25999832153321,4,-0.023517154823976982,3.299986648610502,37.90999984741211,1.6800131226586639,38.31999969482422,1.9743439263670945,38.68999862670898,-0.023517154823976982
11654,2019-05-06,38.209999084472656,38.41999816894531,37.900001525878906,38.18999862670898,1600600.0,-0.0015678435477740615,1.3636284820058435,0.05714379134834348,32.622556535304724,45.03070936719467,0.3108831893106512,0.8207626373498726,-1.119285646366805,-2.1803502119494382,28.071269940802335,0.5199966430664062,0.12523316236364934,-0.6995010375976562,-1.888831009966161,0.48982893477084843,-1.294166023781905,-0.10483605141340746,1.13660037900231,52.10081070424491,26.13403099317948,0.5946649861842507,5,0.3300018310546875,0.4900016784667969,-1.7374992370605469,-2.7049999237060547,4.220001220703125,0,-0.002617076066922186,1.893587319108182,38.27000045776367,3.299986648610502,37.90999984741211,1.6800131226586639,38.31999969482422,-0.002617076066922186
11655,2019-05-07,38.22999954223633,38.310001373291016,37.61999893188477,38.11999893188477,1339400.0,0.0005234351803948822,4.111048318734053,5.499904634748788,36.04647552334643,41.48396622479005,0.20768896394716307,0.8191319363806215,-0.9703152872819985,-2.2321096844782886,27.303803895999117,0.6900024414062429,-0.015575352731815428,-0.6645006179809556,-1.881235010290979,0.5522337743290677,-1.2728678141359708,-0.05613342182594039,0.9760719763676704,53.781523380274145,28.330496211523254,0.6083671961550134,5,0.0,0.470001220703125,-1.7299995422363281,-2.7250003814697266,4.409999847412109,1,0.09678265255671037,1.3636284820058435,38.209999084472656,1.893587319108182,38.27000045776367,3.299986648610502,37.90999984741211,0.09678265255671037
11656,2019-05-08,38.59000015258789,38.86000061035156,38.040000915527344,38.290000915527344,1369300.0,0.009416704542563048,-1.0500011920940324,2.7272506588987753,43.807318980949304,40.0571733595628,-0.24203927983226947,0.40922975749069224,-1.174632727938402,-2.622737047965913,25.95906990399942,0.8199996948242188,-0.16697682782004364,-0.2594999313354478,-1.4497851975302538,0.9307853348593582,-0.8546425644328508,0.3356427017619552,0.486785656734817,78.74012909892078,48.533258973573886,0.5951426330974031,5,-0.36499977111816406,0.1100006103515625,-2.080000877380371,-3.085000991821289,3.6699981689453125,2,0.11453739703208843,4.111048318734053,38.22999954223633,1.3636284820058435,38.209999084472656,1.893587319108182,38.27000045776367,0.11453739703208843
11657,2019-05-09,38.959999084472656,38.9900016784668,38.27000045776367,38.38000106811523,1113000.0,0.009587948443165573,1.2499925494567063,1.9333316379080383,45.19014629000956,39.11202165544787,-0.5473159347692231,0.027238199307966227,-1.4878243355369705,-3.030144411023187,24.603128928112756,0.720001220703125,-0.27496286330818265,0.11899909973144673,-1.0652647857033841,1.3032629851662776,-0.4731328429859687,0.7111310424488622,-1.3699989318847656,97.8100340259176,64.44503469577606,0.5921319427174152,5,-0.6699981689453125,-0.2599983215332031,-2.3249998092651367,-3.4549999237060547,2.4099998474121165,3,0.10574955963548893,-1.0500011920940324,38.59000015258789,4.111048318734053,38.22999954223633,1.3636284820058435,38.209999084472656,0.10574955963548893
11658,2019-05-10,38.7400016784668,38.9900016784668,38.15999984741211,38.810001373291016,1271600.0,-0.005646750800195388,2.8604708929933818,-0.12068954177436499,43.72295337390789,38.61874013068309,-0.3482652385842684,0.1842229080874347,-1.2062795896201521,-2.845382345661349,22.88513587293842,0.8300018310546875,-0.43265313571267683,-0.05499839782714844,-1.175045818384504,1.0650490227302072,-0.6150221081058262,0.5050253124515294,-1.1220014953613315,81.75186140146675,44.89493353655611,0.5600237102786789,5,-0.4500007629394531,0.0049991607666015625,-1.735001564025879,-3.2350025177001953,2.1199989318847656,4,0.08440878940085317,1.2499925494567063,38.959999084472656,-1.0500011920940324,38.59000015258789,4.111048318734053,38.22999954223633,0.08440878940085317
11659,2019-05-13,38.72000122070313,39.15999984741211,38.52999877929688,38.61000061035156,2179200.0,-0.0005162740551656331,-3.666600734671004,-1.5714441416894749,47.86729172354077,39.356437284389884,-0.30026954508839054,0.124773524895879,-1.1343336762055216,-2.855822118960056,21.093287538751408,0.6300010681152273,-0.47062640075422735,-0.020498847961420097,-1.0335605693848322,0.992562873461992,-0.5270297086731262,0.48603201275028596,-1.0745610076904413,71.42867758891492,29.886768323026637,0.5065308607117048,5,-0.3450012207031321,0.14999961853026633,-1.2475013732910227,-3.2150020599365305,2.539997100830071,0,0.09839869417557212,2.8604708929933818,38.7400016784668,1.2499925494567063,38.959999084472656,-1.0500011920940324,38.59000015258789,0.09839869417557212
11660,2019-05-14,38.66999816894531,38.849998474121094,38.27999877929688,38.72000122070313,1109100.0,-0.0012914010893957384,2.6774463477061956,-0.45457067554449354,46.04314177506997,39.90147328489488,-0.2831814703363378,0.087094045349275,-1.0206119826657556,-2.831430265807086,18.85505738746399,0.5699996948242116,-0.5236969882880373,-0.012001800537106533,-0.8828781402321866,0.8588745391579735,-0.4474399703846501,0.42343636931043704,-0.9639755705566415,56.24980841345908,12.253887836110003,0.4354381698475414,5,-0.2949981689453125,0.2350025177001953,-1.1974983215332031,-3.164999008178711,2.3600006103515696,1,0.09723305700205631,-3.666600734671004,38.72000122070313,2.8604708929933818,38.7400016784668,1.2499925494567063,38.959999084472656,0.09723305700205631
11661,2019-05-15,38.97999954223633,39.09000015258789,38.38999938964844,38.65999984741211,950600.0,0.008016586190065178,1.5925910227609885,-6.399603295696375,60.92895178159923,43.30057554335378,-0.5472673837154218,-0.2723103148814303,-1.2652024736896124,-3.1680549461462277,16.912732811334735,0.7000007629394531,-0.511826777837399,0.32049961090088175,-0.4901785722824883,1.1311777940842518,-0.08483948069080327,0.7258387024925668,-1.215817853886719,81.99996948242188,31.590483263621678,0.4053390915916837,5,-0.5900001525878906,-0.07499885559082031,-1.5199995040893555,-3.4750003814697266,1.7099990844726491,2,0.09389430195981308,2.6774463477061956,38.66999816894531,-3.666600734671004,38.72000122070313,2.8604708929933818,38.7400016784668,0.09389430195981308
11662,2019-05-16,38.93000030517578,39.43999862670898,38.86000061035156,39.11000061035156,1588400.0,-0.0012826895240563019,-2.6249910592947128,-0.5625014901175405,54.461552546574545,45.63226539225582,-0.3770121655733618,-0.2509281012078617,-1.150314265528877,-3.1295921849809716,15.572695807748666,0.5799980163574148,-0.4882006897771234,0.2805004119873047,-0.5104344008902544,1.0714352248648638,-0.1149669944514713,0.6759678184260807,-1.109985890463669,60.15634313234661,7.707491485454533,0.39546740643877926,5,-0.40000152587890625,-0.024999618530273438,-0.9724998474121094,-2.940000534057617,1.5999984741211009,3,0.08553809376453292,1.5925910227609885,38.97999954223633,2.6774463477061956,38.66999816894531,-3.666600734671004,38.72000122070313,0.08553809376453292
11663,2019-05-17,39.13000106811523,39.38999938964844,38.75,38.77000045776367,1301000.0,0.005137445706951516,-2.199984741269145,-1.9999999999999605,62.53969099756099,48.95639144361763,-0.4941589458113569,-0.4968813720619636,-1.2746717790171331,-3.3094266534076127,14.085737901946866,0.6399993896484375,-0.42867584306893036,0.49350109100340944,-0.25351498576875287,1.2405171677755717,0.11999305261733184,0.867009129389487,-1.2127876006833063,73.276069019721,15.756642356243589,0.37350803838608015,5,-0.6000022888183523,-0.22500038146971946,-1.1725006103515554,-3.140001296997063,1.9099998474121165,4,0.05724502434513834,-2.6249910592947128,38.93000030517578,1.5925910227609885,38.97999954223633,2.6774463477061956,38.66999816894531,0.05724502434513834
11664,2019-05-20,38.75,39.2599983215332,38.68999862670898,39.13000106811523,2019800.0,-0.009711246045042143,-1.279981384419333,-1.0555567329292597,50.94341659679073,50.61160711844477,-0.03297053221843527,-0.17051516599040184,-0.8251073730192502,-2.8740607604878647,12.47708498074741,0.5699996948242259,-0.2815021758689795,0.1420000076293917,-0.5354755306384789,0.8194755458972622,-0.19673776150454358,0.48073777676332696,-0.7414194230114575,40.51735194204279,-18.07782079639894,0.33873776913393583,5,-0.010000228881835938,0.1550006866455078,-0.7625007629394531,-2.730001449584961,1.7099990844726562,0,0.05445162865423381,-2.199984741269145,39.13000106811523,-2.6249910592947128,38.93000030517578,1.5925910227609885,38.97999954223633,0.05445162865423381
11665,2019-05-21,38.41999816894531,39.0099983215332,38.22000122070313,38.91999816894531,2017800.0,-0.008516176285282229,1.3235198420267045,1.315785775234678,51.59232883102873,51.47660821289804,0.3652241098506721,0.12825806035132103,-0.4240740927585094,-2.5033037372173794,11.186057424447865,0.789997100830071,-0.17367633424578344,-0.16400165557861612,-0.8318626366100688,0.5038593254528365,-0.49793214609434244,0.1699288349371102,-0.325532508973545,16.393227334552396,-43.98849528360415,0.3339304905157273,5,0.3800010681152344,0.4850025177001953,-0.3874988555908203,-2.354999542236328,1.3300018310546875,1,0.07391984091460602,-1.279981384419333,38.75,-2.199984741269145,39.13000106811523,-2.6249910592947128,38.93000030517578,0.07391984091460602
11666,2019-05-22,37.86000061035156,38.2400016784668,37.77000045776367,38.2400016784668,1913400.0,-0.014575678950614623,1.473683682176379,0.7600021362304688,49.24013426787484,51.9266068771053,0.9060638149577187,0.6308127974458841,0.22931451581418827,-1.8934182285894536,9.891477889333247,0.6499977111816406,-0.0632938233316267,-0.66699924468994,-1.3785314184835187,0.04453292910363871,-1.0227653315867329,-0.3112331577931471,1.5799980163574148,5.389236602859907,-56.78218391891785,0.35576608689679107,5,0.7449989318847656,0.9249992370605469,0.30249977111816406,-1.6650009155273438,2.2099990844726562,2,0.08372948013314585,1.3235198420267045,38.41999816894531,-1.279981384419333,38.75,-2.199984741269145,39.13000106811523,0.08372948013314585
11667,2019-05-23,38.11000061035156,38.209999084472656,37.54999923706055,37.72000122070313,2151800.0,0.006603275118058027,1.2373015051983656,-1.0263112984992033,47.48428238799738,52.344532323115246,0.5842520988501292,0.39558137194140386,0.07044372678102917,-2.0906120175784793,9.724380573723836,0.6599998474121094,0.030636883911618895,-0.41349925994872905,-1.1328637964423791,0.305865276544921,-0.7731815281955505,-0.05381699170190757,1.29659805297851,30.434854720169174,-31.035353560874068,0.3596822682468238,5,0.3849983215332031,0.5149993896484375,0.07499980926513672,-1.9150009155273438,2.0099983215332102,3,0.06769871359321433,1.473683682176379,37.86000061035156,1.3235198420267045,38.41999816894531,-1.279981384419333,38.75,0.06769871359321433
11668,2019-05-24,37.52999877929688,38.18999862670898,37.5099983215332,38.18999862670898,1156900.0,-0.015219150400568093,1.0606074617807932,-1.6923099495285363,40.810818055661564,51.560479693350885,1.0890948592478793,0.9361582688079224,0.7247859873982492,-1.4534553905845655,9.617573980838968,0.6800003051757741,0.04485056762324291,-0.9380010604858313,-1.78029399112841,-0.09570812984325272,-1.3591475258071242,-0.5168545951645385,1.8023359069824068,1.1428833007816561,-58.97147321890383,0.4211464653212902,5,0.9449996948242116,1.0249996185302663,0.7175016403198171,-1.3349990844726634,3.1100006103515554,4,0.07993605375907786,1.2373015051983656,38.11000061035156,1.473683682176379,37.86000061035156,1.3235198420267045,38.41999816894531,0.07993605375907786
11669,2019-05-28,36.77999877929688,37.7599983215332,36.63999938964844,37.47999954223633,3153000.0,-0.01998401343976941,-1.285713173557129,1.0606074617807826,33.634318121345146,50.18172150960368,1.7153534238141503,1.6477768961760972,1.53001609367724,-0.638425489112393,9.815392448449296,1.1199989318847656,0.0014822181119740208,-1.6100009918212805,-2.74148404338122,-0.47851794026134087,-2.1757425176012504,-1.0442594660413107,2.4429957250976386,5.9071499047937825,-52.73593263143432,0.5657415257799714,5,1.2600002288818288,1.3300018310546804,1.6800012588500906,-0.5849990844726634,4.88999938964843,1,0.11582387921742887,1.0606074617807932,37.52999877929688,1.2373015051983656,38.11000061035156,1.473683682176379,37.86000061035156,0.11582387921742887
11670,2019-05-29,36.22000122070313,36.709999084472656,36.02000045776367,36.40999984741211,2281000.0,-0.015225600249583637,-1.3389777907089515,0.27142631375305115,24.406064955298802,46.12362297334808,2.1135317274537258,2.1220385794302175,2.122144308153942,-0.02238107498001085,10.42755024844268,0.7599983215332102,-0.0382414425530655,-2.0464986801147376,-3.525833953455134,-0.5671634067743412,-2.7861663167849358,-1.3068310434445394,2.7963536745116997,9.009038421884984,-45.14658495297385,0.7396676366701989,5,1.509998321533196,1.5399990081787038,2.402499198913567,-0.025001525878913355,5.349998474121087,2,0.1170623335414458,-1.285713173557129,36.77999877929688,1.0606074617807932,37.52999877929688,1.2373015051983656,38.11000061035156,0.1170623335414458
11671,2019-05-30,35.79999923706055,36.61000061035156,35.75,36.27000045776367,1859500.0,-0.011595857799212683,-2.0175476168168007,2.4737085148674804,16.239347589529046,41.87671131145414,2.274166139341709,2.4702178419495766,2.5784408808083583,0.4489203802599704,11.075813525972352,0.8600006103515625,-0.12174911577717751,-2.340500640869138,-4.184883248910033,-0.4961180328282424,-3.262691944889589,-1.4183093368486865,2.9167202144091675,2.0324900678272035,-44.67609876642525,0.922191304020448,5,1.7700004577636719,1.8200016021728516,3.0150012969970703,0.3950004577636719,5.700000762939453,3,0.1103352191932554,-1.3389777907089515,36.22000122070313,-1.285713173557129,36.77999877929688,1.0606074617807932,37.52999877929688,0.1103352191932554
11672,2019-05-31,36.310001373291016,36.43999862670898,35.27000045776367,35.68000030517578,3185100.0,0.014245870030703989,1.6292224408183469,-1.3404243230959028,25.553360381561077,37.76711902078748,1.5124877844823956,1.9333243795611281,2.1107631455933813,-0.019867896513389383,12.793395884011138,1.1699981689453054,-0.19135797698008616,-1.7504985809326143,-3.76768233837182,0.2666851765065914,-2.7590904596522208,-0.7419067022130079,2.050711744002335,35.61649204399978,-6.384267260553756,1.0085918787196035,5,0.9549980163574219,1.0449981689453125,2.5249996185302734,-0.11500167846679688,5.149997711181641,4,0.10355269014941415,-2.0175476168168007,35.79999923706055,-1.3389777907089515,36.22000122070313,-1.285713173557129,36.77999877929688,0.10355269014941415
11673,2019-06-03,37.36999893188477,37.41999816894531,36.22000122070313,36.22000122070313,3450100.0,0.029192991421186587,-1.0869553679531496,1.8253900975470934,38.76871088114341,36.414373941271116,0.19733066288074497,0.8458088916514086,1.0566334617126714,-1.0304726598083533,13.552057948782837,1.1999969482421804,-0.34112357445985,-0.6455009460449119,-2.683058567682906,1.392056675593082,-1.6642797568639125,0.37327786477408864,0.5580144130744245,84.33736047234906,44.15638369473574,1.0187788108189986,6,-0.22999954223633523,-0.014999389648444605,1.3175010681152273,-1.174999237060554,4.0300025939941335,0,0.0735884420283901,1.6292224408183469,36.310001373291016,-2.0175476168168007,35.79999923706055,-1.3389777907089515,36.22000122070313,0.0735884420283901
11674,2019-06-04,38.11000061035156,38.68000030517578,37.41999816894531,37.41999816894531,5354500.0,0.01980202567882361,-2.652167182662539,0.600003317134659,45.82091659711016,35.773105915280155,-0.718567071487314,0.10322379654895997,0.3189690805297545,-1.7256976440857557,13.65690057957702,1.3100013732910085,-0.4506468139951494,0.09950065612792969,-1.936537576603925,2.1355388888597844,-0.9185184602379977,1.117519772493857,-2.8400001525878906,83.2844656794692,43.27156279660728,1.018019116365926,6,-1.135000228881836,-0.7550010681152344,0.5699996948242188,-1.9150009155273438,2.7599983215332102,1,0.06638674203037587,-1.0869553679531496,37.36999893188477,1.6292224408183469,36.310001373291016,-2.0175476168168007,35.79999923706055,0.06638674203037587
11675,2019-06-05,41.93000030517578,42.0,39.900001525878906,40.310001373291016,8902400.0,0.10023614887549015,1.3863641782245602,2.34781623175586,64.4466205939045,37.462715507061226,-4.457015600208649,-3.6104796493797835,-3.4555458201806033,-5.483043083442226,15.141937149607386,3.8899993896484375,-0.5210601705948577,3.7345003128051744,1.0464880104315313,6.422512615178817,2.3904941616183493,5.0785064639919995,-6.591799850463865,98.95988559308344,61.60362990443228,1.344006151186823,6,-3.2950000762939453,-3.2950000762939453,-3.0625,-5.7350006103515625,-1.0100021362304688,2,-0.006200861777679867,-2.652167182662539,38.11000061035156,-1.0869553679531496,37.36999893188477,1.6292224408183469,36.310001373291016,-0.006200861777679867
11676,2019-06-06,43.0099983215332,43.22000122070313,41.65999984741211,41.72999954223633,5299500.0,0.025757166909061713,-1.197187866023371,0.7901232242219307,68.14945465788384,39.758845759270834,-5.285487220456815,-4.57703091021834,-4.484308728367381,-6.502412255389494,16.116871192999337,1.5600013732910227,-0.48966384670658414,4.593498420715335,1.1486657458832141,8.038331095547456,2.871082083299271,6.315914758131399,-7.405325885009766,97.35845435199327,60.28849000250616,1.7224163374160613,6,-3.7649974822998047,-3.7649974822998047,-4.212497711181641,-6.814998626708984,-1.8899993896484304,3,-0.03348055528725846,1.3863641782245602,41.93000030517578,-2.652167182662539,38.11000061035156,-1.0869553679531496,37.36999893188477,-0.03348055528725846
11677,2019-06-07,43.08000183105469,43.65999984741211,42.66999816894531,43.18999862670898,3613200.0,0.0016276101430685586,-1.1290264361451219,-0.08593507855899118,67.77677403095231,42.755063089858695,-5.114165622634282,-4.5561440469590195,-4.482831720691806,-6.51076433750498,17.038166641549974,0.9900016784667969,-0.42519273935000257,4.457501792907713,0.4320098515379769,8.48299373427745,2.444755822222845,6.470247763592582,-7.018409667480469,92.2043262981894,57.247459068055676,2.0127459706848696,6,-3.615001678466797,-3.615001678466797,-4.307501792907715,-6.885002136230469,-1.7900009155273438,4,-0.0366759926624638,-1.197187866023371,43.0099983215332,1.3863641782245602,41.93000030517578,-2.652167182662539,38.11000061035156,-0.0366759926624638
11678,2019-06-10,42.0099983215332,43.11000061035156,41.58000183105469,43.08000183105469,3260300.0,-0.024837592015842458,1.7079598815757049,9.72758800069423,63.813544171744034,46.1083104287919,-3.7345745655731193,-3.4030772443709765,-3.363590678014191,-5.392529390083041,17.828096624354206,1.529998779296875,-0.3219765909474148,3.2239984512329087,-1.0777386419555626,7.52573554442138,1.0731299046386695,5.374866997827148,-5.340533543251951,73.55767496709518,37.68055686849745,2.1508685465942374,6,-2.5449981689453125,-2.5449981689453125,-3.367497444152832,-5.814998626708984,-0.6599998474121094,0,-0.013092103285770262,-1.1290264361451219,43.08000183105469,-1.197187866023371,43.0099983215332,1.3863641782245602,41.93000030517578,-0.013092103285770262
11679,2019-06-11,42.52999877929688,42.540000915527344,41.72000122070313,41.95000076293945,2300800.0,0.012378016627940136,1.7333218892851683,-0.5420524430025557,67.13927742858345,50.85644514804575,-3.747222889761744,-3.8187988788370006,-3.821815593041201,-5.856793190387954,18.418406847071413,0.8199996948242116,-0.2023880635941353,3.553499031066899,-1.0619405620433255,8.168938624177123,1.2457792345117866,5.861218827622011,-5.301291195485163,69.94676668753272,30.299494709425176,2.307719796555114,6,-3.0649986267089915,-3.0649986267089915,-3.907498359680183,-6.334999084472663,-0.8499984741211009,1,-0.02656941654952616,1.7079598815757049,42.0099983215332,-1.1290264361451219,43.08000183105469,-1.197187866023371,43.0099983215332,-0.02656941654952616
11680,2019-06-12,42.43000030517578,43.060001373291016,42.27000045776367,42.68000030517578,2611900.0,-0.002351245638167687,-1.771934521021001,-0.4310359569332307,69.81785409667818,56.809612537728995,-2.9879094983842904,-3.6076325507111378,-3.6509031877880815,-5.709057269863095,19.59788248579064,0.7900009155273438,0.011201857136711624,3.265500450134276,-1.5970673056774416,8.128068205945993,0.8342165722284136,5.696784328040138,-4.686789340276029,40.865350228056755,-2.9866416405167797,2.43128387790586,6,-2.9650001525878906,-2.9650001525878906,-3.809999465942383,-6.2350006103515625,-1.1599998474121094,2,-0.03676647094204033,1.7333218892851683,42.52999877929688,1.7079598815757049,42.0099983215332,-1.1290264361451219,43.08000183105469,-0.03676647094204033
11681,2019-06-13,42.63999938964844,42.72000122070313,42.11999893188477,42.41999816894531,2331000.0,0.0049493066924874984,2.1578662062318124,-0.8800048828125,69.71277899732937,61.71621460614769,-2.3754202355811103,-3.720106430268686,-3.778671334683068,-5.864982706678042,20.433934536872407,0.6000022888183594,0.36548211598545777,3.292499542236328,-1.8103781043224743,8.39537718879513,0.7410607189569305,5.843938365515726,-4.423445314147699,50.961469686882744,5.188723666100124,2.5514388232794003,6,-2.6999988555908203,-3.174999237060547,-4.174999237060547,-6.444999694824219,-1.5,3,-0.040337740274937306,-1.771934521021001,42.43000030517578,1.7333218892851683,42.52999877929688,1.7079598815757049,42.0099983215332,-0.040337740274937306
11682,2019-06-14,42.2599983215332,42.7400016784668,42.150001525878906,42.7400016784668,1823200.0,-0.008911845064601187,1.4583167766033538,-2.1818213344430575,70.94773056017227,65.2916612371509,-1.1875355604415319,-3.2441691347994634,-3.307231554430757,-5.430971960809096,20.83581604418364,0.5900001525878906,0.8532746607396717,2.7459985733032255,-2.514396818367068,8.006393964973519,0.11580087746807521,5.376196269138376,-3.607968584279554,44.44425052358631,-6.685789478591168,2.630197695835147,6,-1.7199993133544922,-2.7949981689453125,-3.7974977493286133,-6.064998626708984,-0.789997100830071,4,-0.026975850329543305,2.1578662062318124,42.63999938964844,-1.771934521021001,42.43000030517578,1.7333218892851683,42.52999877929688,-0.026975850329543305
11683,2019-06-17,41.36999893188477,42.22000122070313,40.88999938964844,42.22000122070313,2905200.0,-0.021060090511052842,2.129407646427899,1.7708257172375428,70.07873358771312,67.98697423610678,0.3682599707747798,-2.2954386573508074,-2.3406976639635175,-4.491430234837189,21.041295881349708,1.3699989318847656,1.4532566478388063,1.7439992904663129,-3.577006885185,7.065005466117626,-0.9165037973593471,4.404502378291973,-2.317331585818444,22.119774352952675,-33.295969484946504,2.6605030878256564,6,0.4100017547607351,-1.904998779296882,-2.8749980926513743,-4.924999237060554,-0.8499984741211009,0,-0.0019337205323389783,1.4583167766033538,42.2599983215332,2.1578662062318124,42.63999938964844,-1.771934521021001,42.43000030517578,-0.0019337205323389783
11684,2019-06-18,40.86000061035156,41.63999938964844,40.61000061035156,41.52000045776367,2396500.0,-0.01232773349530214,1.2888919971686397,0.7764683179025504,70.38663180477333,68.64697548175887,1.4632444806874645,-1.7067661215878331,-1.7846257284377103,-3.9238139130367102,21.28931383430092,1.029998779296875,2.013264953902244,1.1285009384155273,-4.203034533453639,6.460036410284694,-1.5372667975190595,3.794268674350114,-1.4387466641775717,10.204078455063659,-48.97166498571985,2.6657677359345837,6,1.2749996185302734,-1.3950004577636719,-2.3424997329711914,-4.170000076293945,-0.45999908447265625,1,0.011992115918994628,2.129407646427899,41.36999893188477,1.4583167766033538,42.2599983215332,2.1578662062318124,42.63999938964844,0.011992115918994628
11685,2019-06-19,41.2599983215332,41.38000106811523,40.70000076293945,40.7599983215332,2163500.0,0.009789469045683452,-1.1935666469777286,-0.7575759327225963,74.03168482005776,69.3005566108893,1.0708205043766341,-1.9848534525407473,-2.1416561326168306,-4.255618483377887,22.42665754957509,0.6800003051757741,2.4870658836177384,1.3864986419677763,-3.9492403775946627,6.722237661530215,-1.2813708678134432,4.054368151748996,-1.4996447032601594,30.516309165835377,-34.405188823990244,2.6678695097812195,6,0.8750019073486328,-1.7949981689453125,-2.637497901916504,-3.634998321533203,-0.2999992370605469,2,0.010179398951244867,1.2888919971686397,40.86000061035156,2.129407646427899,41.36999893188477,1.4583167766033538,42.2599983215332,0.010179398951244867
11686,2019-06-20,41.02999877929688,41.459999084472656,40.599998474121094,41.27999877929688,1820200.0,-0.0055743953367125565,1.819671311003893,-0.5,71.29963109667403,69.69198517374728,1.106813941225667,-1.5865311065363557,-1.901424503080328,-3.9639787541570186,23.56000769620202,0.8600006103515625,2.8948374351927555,0.9979991912841868,-4.273850458148964,6.269848840717337,-1.6379256334323884,3.633924016000762,-0.9576734626927106,20.093442117403704,-46.53001364597804,2.6359248247165743,6,0.825000762939446,-1.5649986267089915,-2.389998435974128,-3.404998779296882,0.3100013732910085,3,0.005849419585844284,-1.1935666469777286,41.2599983215332,1.2888919971686397,40.86000061035156,2.129407646427899,41.36999893188477,0.005849419585844284
11687,2019-06-21,40.68999862670898,41.2599983215332,40.599998474121094,41.060001373291016,4017000.0,-0.008286623512147484,-1.399986128450548,1.4800109863281534,66.02316360631728,69.93749844425541,1.1981362940122366,-1.0997165884825009,-1.543326459924053,-3.5617736747407065,24.42350924686197,0.6599998474121094,2.80884616707516,0.528999137878408,-4.670595120101019,5.7285933958578354,-2.0707979911113057,3.1287962668681217,-0.3306593476401716,5.555555555555093,-56.397119015337914,2.5997971289897146,6,1.1400012969970774,-1.2249984741210866,-2.0424985885620046,-3.0649986267089773,0.9700012207031321,4,0.011059247434923147,1.819671311003893,41.02999877929688,-1.1935666469777286,41.2599983215332,1.2888919971686397,40.86000061035156,0.011059247434923147
11688,2019-06-24,40.52999877929688,41.09000015258789,40.41999816894531,40.88999938964844,3297900.0,-0.003932166449056362,-1.3103443739970009,0.9729674000453258,62.37218032208845,69.4078209879782,1.2584610595327703,-0.7414553039788174,-1.3838008536805262,-3.3462545980474587,25.209243893577813,0.6700019836425781,2.5553817557773115,0.21899929046631428,-4.831981914241055,5.269980495173684,-2.3064913118873704,2.744489892819999,3.1300010681152273,9.016434449809223,-48.16263568699872,2.5254906023536847,6,1.210000991821282,-1.0649986267089915,-1.8124990463256907,-2.904998779296882,0.8100013732910085,0,0.023192757703373257,-1.399986128450548,40.68999862670898,1.819671311003893,41.02999877929688,-1.1935666469777286,41.2599983215332,0.023192757703373257
11689,2019-06-25,41.040000915527344,41.13000106811523,40.5,40.5,2922100.0,0.01258332473700885,-1.333333333333307,-1.5000000000000295,43.122108023715974,66.44162697987129,0.575383530767283,-0.9654438235918832,-1.8931964768796874,-3.805830500201992,24.89213721912692,0.6300010681152273,2.2964223965113177,0.5160013198852553,-4.2598160315619324,5.291818671332443,-1.8719073558383386,2.903909995608849,2.5551988983154317,59.61559622932179,7.402550300831102,2.3879086757235926,6,0.5399990081787109,-1.5750007629394531,-2.3225011825561523,-3.4150009155273438,1.0699996948242188,1,-0.012670576173572479,-1.3103443739970009,40.52999877929688,-1.399986128450548,40.68999862670898,1.819671311003893,41.02999877929688,-0.012670576173572479
11690,2019-06-26,40.459999084472656,40.91999816894531,40.04999923706055,40.5,3931800.0,-0.014132597907307698,-1.0232518940402051,-0.07407564390567824,28.643240483552404,61.878344922784954,0.9460395194519009,-0.054288479018516966,-1.3202823980400282,-3.1715569461996864,23.734017624327684,0.9900016784667969,2.1301032337840837,-0.27600040435790874,-4.602682954790609,4.0506821460747915,-2.4393416795742624,1.887340870858445,3.0716966964721735,29.078006509335186,-16.704662865199726,2.1633412752163506,6,0.9350013732910156,-0.9949989318847656,-1.6374988555908203,-2.8349990844726562,1.8800010681152344,2,-0.001482885811946888,-1.333333333333307,41.040000915527344,-1.3103443739970009,40.52999877929688,-1.399986128450548,40.68999862670898,-0.001482885811946888
11691,2019-06-27,39.75,40.13000106811523,39.2400016784668,40.06999969482422,2590800.0,-0.017548173518005195,3.04542932445564,7.999809269502194,24.81088106225171,56.752028311904894,1.3443540525989022,1.0190551996823132,-0.6125499085411761,-2.4108637715685504,22.349194158737834,1.2199974060058594,1.8378977609557907,-1.183499526977542,-4.875563140308159,2.5085640863530756,-3.0295313336428507,0.6625322796877668,3.6424279191894584,25.24748361754764,-14.057438413853436,1.8460318066653105,6,0.9800014495849609,-0.2849998474121094,-0.8975000381469727,-2.125,1.4599990844726562,3,0.03044022854019257,-1.0232518940402051,40.459999084472656,-1.333333333333307,41.040000915527344,-1.3103443739970009,40.52999877929688,0.03044022854019257
11692,2019-06-28,40.06999969482422,40.2599983215332,39.77000045776367,39.88000106811523,3221400.0,0.008050306788030648,-1.3902343713655692,-0.593746274706171,33.44710164220855,52.68184698462661,0.761068400935784,1.04896946513081,-0.9214731544714141,-2.6769955919499466,20.417450588645963,0.5099983215332031,1.5091813148132047,-1.051499748229979,-4.074598632601528,1.9715991361415703,-2.5630491904157537,0.46004969395579565,3.073282649921879,43.91525314258512,8.573644832360486,1.5115494421857736,6,0.37000083923339844,-0.6049995422363281,-1.375,-2.4449996948242188,1.1899986267089844,4,0.031694546229999565,3.04542932445564,39.75,-1.0232518940402051,40.459999084472656,-1.333333333333307,41.040000915527344,0.031694546229999565
11693,2019-07-01,40.11999893188477,40.58000183105469,39.77999877929688,40.43999862670898,1865500.0,0.0012477972907749546,1.666649712629039,-1.6842210934204658,27.643767848232955,47.93263987834435,0.5756451263009978,1.2812469765154688,-0.9679683801288164,-2.6599946223173063,19.931523585837237,0.8000030517578054,1.142683227722415,-1.139000511169428,-3.6505307553721735,1.3725297330333177,-2.3947656332708007,0.1167646109319449,2.789086572884564,46.56071627524013,14.952155423238857,1.2557651221013726,7,0.23000144958495383,-0.6549987792968821,-1.55999946594239,-2.4949989318847727,1.450000762939446,0,0.0383848693052542,-1.3902343713655692,40.06999969482422,3.04542932445564,39.75,-1.0232518940402051,40.459999084472656,0.0383848693052542
11694,2019-07-02,40.63999938964844,40.68000030517578,39.9900016784668,40.27000045776367,1984700.0,0.012961128404976208,2.0666553638791165,-1.1562477648237406,34.59551060499413,43.55084274333727,0.023641836968394614,1.0124129887346314,-1.4760934859749142,-3.109450602359061,21.019290007152343,0.6899986267089844,0.7785774140324975,-0.745499992370604,-2.803035437991305,1.3120354532500969,-1.7742677151809545,0.2832677304397464,2.0489410855427437,83.33337117763129,50.710663803303234,1.028767722810351,7,-0.28999900817871094,-1.1749992370605469,-2.1250009536743164,-3.0149993896484375,1.3899993896484446,1,0.017224428480620224,1.666649712629039,40.11999893188477,-1.3902343713655692,40.06999969482422,3.04542932445564,39.75,0.017224428480620224
11695,2019-07-03,41.66999816894531,41.77999877929688,40.810001373291016,40.849998474121094,1625400.0,0.02534445853262568,-1.1555644094808744,2.2162217892012825,42.68475397781605,40.37141195235305,-1.0527949624289619,-0.04012021698878243,-2.4684635256851664,-4.063636375630601,19.940232084000897,1.1399993896484446,0.4954857647994828,0.2974988937377958,-1.748805902787069,2.3438036902626607,-0.7256535045246366,1.3206512920002282,0.8120059784424072,95.66926236586566,62.666071278277826,1.0231523982624329,7,-1.1599979400634766,-2.204998016357422,-3.594998359680176,-3.9199981689453125,0.12000274658203125,2,0.010559214320632337,2.0666553638791165,40.63999938964844,1.666649712629039,40.11999893188477,-1.3902343713655692,40.06999969482422,0.010559214320632337
11696,2019-07-05,41.56999969482422,41.65999984741211,40.810001373291016,41.47000122070313,1615000.0,-0.0023997715026446986,5.071444141689374,0.12194940406962354,44.56693537777248,37.98738659362585,-0.9701651713602288,-0.0564272842267286,-2.334446222805994,-3.8855609667334434,18.18877097447781,0.8599967956542969,0.2336524568966638,0.26950035095214986,-1.6303001514894717,2.1693008533937714,-0.6803999002686609,1.2194006021729606,0.7174843044282468,89.55227563013696,55.60053422019248,0.9499002512208117,7,-1.0599994659423828,-2.104999542236328,-3.8249998092651367,-3.664999008178711,0.5400009155273438,4,0.01852298444590894,-1.1555644094808744,41.66999816894531,2.0666553638791165,40.63999938964844,1.666649712629039,40.11999893188477,0.01852298444590894
11697,2019-07-08,41.5,41.650001525878906,41.290000915527344,41.58000183105469,1275100.0,-0.0016838993345706932,2.272714662227771,-0.8000305180438503,51.1754175993598,36.743301846656,-0.86404747562095,-0.11685791747116525,-2.2041046217753646,-3.7434856133340304,16.142724746037604,0.3600006103515625,-0.12336529004471686,0.2785007476806669,-1.431670088889824,1.9886715842511578,-0.576584670604575,1.1335861659659088,0.6046350600053287,86.0000610351559,48.4634186291093,0.8550854182852443,7,-0.9899997711181641,-2.0349998474121094,-3.9049997329711914,-3.5149993896484375,0.7599983215332031,0,-0.006987973868128772,5.071444141689374,41.56999969482422,-1.1555644094808744,41.66999816894531,2.0666553638791165,40.63999938964844,-0.006987973868128772
11698,2019-07-09,41.459999084472656,41.61000061035156,41.18000030517578,41.56999969482422,1586800.0,-0.0009638774825866392,3.526260841631866,1.3749761586877742,55.928841537700706,38.16627223709875,-0.7579604526700336,-0.12666861769695714,-2.117811908976627,-3.632506606790912,15.024350849549286,0.43000030517578125,-0.43288071710677656,0.26599979400634766,-1.4080923752769579,1.9400919632896532,-0.5710462906353015,1.1030458786479969,0.472757972640359,82.12289312223854,39.42987420276126,0.8370460846416525,7,-0.9499988555908203,-1.519998550415039,-4.149999618530273,-3.714998245239258,0.0,1,-0.004823945184657674,2.272714662227771,41.5,5.071444141689374,41.56999969482422,-1.1555644094808744,41.66999816894531,-0.004823945184657674
11699,2019-07-10,41.400001525878906,41.66999816894531,41.31999969482422,41.5,2645400.0,-0.001447119149026177,-1.6922738343261245,0.9090719933416562,51.48308560686453,40.704032806355656,-0.7169181281017742,-0.16408072935251283,-2.0015939416709543,-3.4978061698457026,13.866364651435886,0.34999847412109375,-0.6414990760345347,0.2625020980834947,-1.293875234440037,1.8188794306070264,-0.5156865681782676,1.040690764345257,0.3711902085153369,60.824920658016936,15.906246733550958,0.7781886662617645,7,-0.8900012969970703,-0.8600025177001953,-4.152502059936523,-3.655000686645508,0.7599983215332031,2,0.004106235813519099,3.526260841631866,41.459999084472656,2.272714662227771,41.5,5.071444141689374,41.56999969482422,0.004106235813519099
11700,2019-07-11,40.86999893188477,41.22999954223633,40.38999938964844,41.22999954223633,1284200.0,-0.012801994552170015,3.6666596024244478,3.600061036087516,48.40637616711107,43.32575448467336,-0.137053563025475,0.2561932762137076,-1.4316536955674408,-2.900853071355151,12.05562113310842,1.0100021362304688,-0.8007973932033394,-0.18950042724608807,-1.624791865740029,1.245791011247853,-0.907146146493055,0.5281452920008789,0.7999992370605398,37.500000000000554,-10.122721571223678,0.7176457192469701,7,-0.09499931335449929,0.5800018310546804,-3.7049989700317454,-3.1249980926513743,1.7700004577636648,3,0.028382673788306167,-1.6922738343261245,41.400001525878906,3.526260841631866,41.459999084472656,2.272714662227771,41.5,0.028382673788306167
11701,2019-07-12,40.91999816894531,41.04999923706055,40.7599983215332,40.90999984741211,1056600.0,0.0012233726050219218,1.1481512878113564,-0.027773068282965833,52.431285036949426,45.43510819520012,-0.004062414522834956,0.07455117869507433,-1.4283828607719684,-2.8864440973503633,10.299408465168684,0.29000091552734375,-0.7953469890086069,-0.053501129150390625,-1.2811520493915154,1.1741497910907341,-0.6673265892709495,0.5603243309701682,0.75,41.40619412059223,-11.061128852444412,0.6138254601205612,7,-0.1399993896484304,0.5300025939941406,-2.2849979400634766,-2.2849979400634766,2.2700004577636648,4,0.02126106513959436,3.6666596024244478,40.86999893188477,-1.6922738343261245,41.400001525878906,3.526260841631866,41.459999084472656,0.02126106513959436
11702,2019-07-15,41.11999893188477,41.27000045776367,40.709999084472656,40.95000076293945,1227500.0,0.004887604396112577,1.3829783780274008,17.00267073636088,56.18448737911132,48.60629925418661,-0.04409451794187902,-0.2268660460273324,-1.5584736693003762,-3.0229342166210174,8.456188526816094,0.5600013732910156,-0.6349550549418765,0.20349960327148864,-0.8686605074471174,1.2756597139900947,-0.33258045208781084,0.7395796586307881,0.40419944763183224,57.03126862646981,-0.89378718865769,0.5360800553593015,7,-0.2349987030029368,0.3300018310546804,-1.8749980926513743,-1.8749980926513743,1.9600028991699148,0,0.02407591693051181,1.1481512878113564,40.91999816894531,3.6666596024244478,40.86999893188477,-1.6922738343261245,41.400001525878906,0.02407591693051181
11703,2019-07-16,41.290000915527344,41.40999984741211,41.09000015258789,41.16999816894531,1550600.0,0.004134289592861551,-1.2857220708446866,0.7059061125571916,52.82167023451346,50.63142810191098,-0.03428359833767303,-0.4249563037318964,-1.6667545400850372,-3.131943662622497,7.8053422604563645,0.31999969482421875,-0.3543192676267992,0.3775014877319336,-0.688111876580443,1.4431148520443102,-0.15530519442425827,0.9103081698881255,-2.049999237060547,70.31268626469256,12.080918614493285,0.5328066821561895,7,-0.2050018310546875,-0.11499977111816406,-1.8250007629394531,-1.8250007629394531,1.9799995422363281,1,0.023492307689465086,1.3829783780274008,41.11999893188477,1.1481512878113564,40.91999816894531,3.6666596024244478,40.86999893188477,0.023492307689465086
11704,2019-07-17,41.349998474121094,41.4900016784668,41.08000183105469,41.38000106811523,1022800.0,0.0014530771921390517,2.279948731251049,-0.25001589420809134,61.381077911612145,52.70879742788832,0.019024159875904445,-0.4704842157321636,-1.6611269337675765,-3.088306385409112,7.400917109305924,0.4099998474121094,-0.16466505713690083,0.41299915313720703,-0.6699228827243005,1.4959211889987145,-0.12846186479354316,0.9544601710679572,-2.066596832275394,87.27246245131937,24.305636284592715,0.5414610179307525,7,-0.31999969482421875,-0.1999969482421875,-1.8849983215332031,-1.8849983215332031,2.3300018310546875,2,0.0026602325129565507,-1.2857220708446866,41.290000915527344,1.3829783780274008,41.11999893188477,1.1481512878113564,40.91999816894531,0.0026602325129565507
11705,2019-07-18,41.68000030517578,41.77000045776367,41.27000045776367,41.52999877929688,1101500.0,0.007980697538869874,2.0302862163036943,-4.999618563255874,77.33712425759276,56.34992952564613,-0.34577119745958385,-0.8088788571157224,-1.920960674242906,-3.3026009839774417,7.0874507014442365,0.5,0.07488484815178964,0.7220008850097628,-0.40277489799624533,1.846776668015771,0.15961299350675517,1.2843887765127704,-2.3083346618652385,91.50943056720156,22.789390833280933,0.5623878915030053,7,-0.6000003814697266,-0.529998779296875,-2.2150001525878906,-2.2150001525878906,1.0,3,0.011516303712135967,2.279948731251049,41.349998474121094,-1.2857220708446866,41.290000915527344,1.3829783780274008,41.11999893188477,0.011516303712135967
11706,2019-07-19,41.27000045776367,41.79999923706055,41.22999954223633,41.650001525878906,1388600.0,-0.009836848474331639,-1.478243923474338,-2.533314683892089,66.57460106368973,58.06094991057168,0.019219701095565256,-0.40051119589685413,-1.4557159275471179,-2.7884820215465567,6.832853533363539,0.5699996948242188,0.24199653136850685,0.30000095367431356,-0.8330994385089809,1.433101345857608,-0.2665492424173337,0.8665511497659608,-1.7544347255859378,51.376265586885836,-19.635346791787583,0.5665501960916475,7,-0.1750011444091797,-0.279998779296875,-1.8050003051757812,-1.8050003051757812,1.3899993896484375,4,0.033195999919768404,2.0302862163036943,41.68000030517578,2.279948731251049,41.349998474121094,-1.2857220708446866,41.290000915527344,0.033195999919768404
11707,2019-07-22,41.13999938964844,41.40999984741211,40.95000076293945,41.27999877929688,1374800.0,-0.003150013730876533,1.2999866486105018,0.368418410881914,63.78378712756446,58.933721642778764,0.10368833974266067,-0.2477720332657043,-1.2827695501427598,-2.60675232906371,6.429432943934138,0.45999908447265625,0.2831786790032851,0.14749984741210653,-0.9800478226794596,1.2750475175036726,-0.41627398763367296,0.711273682457886,-1.4416789770800804,22.352819739523028,-49.613858591776804,0.5637738350457816,7,-0.04500007629394531,-0.14999771118164062,-1.4374990463256836,-1.6749992370605469,0.9099998474121094,0,0.04982983148940834,-1.478243923474338,41.27000045776367,2.0302862163036943,41.68000030517578,2.279948731251049,41.349998474121094,0.04982983148940834
11708,2019-07-23,41.47000122070313,41.63999938964844,41.060001373291016,41.290000915527344,1427200.0,0.00802143500122976,1.2307760024648973,-1.2857220708446722,61.82338071090277,60.082643321005236,-0.2511573620191072,-0.5309632113402429,-1.558013723536284,-2.8795476956610173,6.288728098128815,0.5799980163574219,0.3219776031012458,0.4305015563964929,-0.6942345270133146,1.5552376398063004,-0.13186648530840728,0.9928695981013931,-1.6035465021753978,61.17663426412198,-8.965902733629314,0.5623680417049027,7,-0.3750019073486399,-0.7399997711181712,-1.4675016403198313,-2.0050010681152415,0.5,1,0.03882325929490915,1.2999866486105018,41.13999938964844,-1.478243923474338,41.27000045776367,2.0302862163036943,41.68000030517578,0.03882325929490915
11709,2019-07-24,40.52000045776367,41.33000183105469,40.38000106811523,41.33000183105469,1517000.0,-0.022908144079465065,1.345676919236891,-4.499999999999822,33.236205103680675,58.39706875840185,0.6268029301083544,0.39851504135205573,-0.5625206373413363,-1.882553032435169,6.016660069894118,1.0900001525879048,0.29010844173100736,-0.49349918365478374,-1.6419771350350345,0.654978767725467,-1.0677381593449127,0.0807397920353452,-0.49886217775330977,9.859124660169588,-54.69759264484196,0.5742389756901265,7,0.5699996948242188,0.0,0.10249996185302734,-1.0550003051757812,2.7900009155273438,2,0.06786771887790288,1.2307760024648973,41.47000122070313,1.2999866486105018,41.13999938964844,-1.478243923474338,41.27000045776367,0.06786771887790288
11710,2019-07-25,40.400001525878906,40.65999984741211,40.02999877929688,40.33000183105469,1483200.0,-0.0029614740999286404,1.1356100967257816,-0.08641922980921836,33.04352729661056,56.242873453919756,0.7522262037475826,0.5415544173757425,-0.3958738326796407,-1.710192419152655,6.346685157765728,0.6300010681152273,0.22372192679579683,-0.6104982376098604,-1.7653593328079964,0.5443628575882755,-1.187928785208932,-0.03306769001078891,1.3999977111816406,20.904104570092034,-38.818207766662056,0.5774305475990693,7,0.5149974822998047,0.11999893188476562,0.39999866485595703,-0.9350013732910156,4.599998474121094,3,0.08118808553004175,1.345676919236891,40.52000045776367,1.2307760024648973,41.47000122070313,1.2999866486105018,41.13999938964844,0.08118808553004175
11711,2019-07-26,40.959999084472656,41.06999969482422,40.18000030517578,40.58000183105469,1224600.0,0.013861325184233886,1.9666721767989521,5.428555858310626,43.147200749771514,54.794286050659785,0.22182696006235858,0.08100820115436136,-0.9117483196670833,-2.2156370422414113,6.235084176130804,0.8899993896484375,0.19892780215425176,-0.11100063323974751,-1.1031360743666738,0.8811348078871788,-0.6070683538032142,0.3850670873237192,0.8046001434326158,57.76397221195474,1.309206071506189,0.496067720563464,7,-0.04500007629394531,-0.4399986267089844,-0.15999889373779297,-1.4949989318847656,4.470001220703125,4,0.041992218240921586,1.1356100967257816,40.400001525878906,1.345676919236891,40.52000045776367,1.2307760024648973,41.47000122070313,0.041992218240921586
11712,2019-07-29,41.34000015258789,41.41999816894531,40.810001373291016,41.02000045776367,1384800.0,0.009277370034397547,1.5416759385828274,0.8421105467103017,48.598144168730734,54.32500537668392,-0.13822044073443607,-0.20972176842347068,-1.24068907695073,-2.5389603555700404,6.267925705683688,0.6099967956542969,0.24191511034760538,0.20550041198730185,-0.6729306791987497,1.0839315031733534,-0.23371513360572038,0.6447159575803241,0.38990706634521644,81.3665140788338,26.995390927106698,0.43921554559302517,7,-0.4250011444091797,-0.8199996948242188,-0.6800003051757812,-1.875,3.729999542236328,0,0.03193032631717552,1.9666721767989521,40.959999084472656,1.1356100967257816,40.400001525878906,1.345676919236891,40.52000045776367,0.03193032631717552
11713,2019-07-30,41.65999984741211,41.790000915527344,41.16999816894531,41.36999893188477,1749500.0,0.007740679575304332,1.2545429324455541,0.906253725293829,52.86341465464002,53.37859834813146,-0.4472494121289259,-0.4305051459821527,-1.511304892347873,-2.7963333170222597,6.7795234364291055,0.6200027465820312,0.26872714950967946,0.44850006103515483,-0.31840128370826903,1.2154014057785787,0.06504938866344645,0.8319507334068632,-1.6300010681152273,92.61358464066026,37.44534376161303,0.38345067237171043,7,-0.7450008392333984,-1.1399993896484375,-1.0124998092651367,-2.1949996948242188,2.9599990844726634,1,0.009361483223160993,1.5416759385828274,41.34000015258789,1.9666721767989521,40.959999084472656,1.1356100967257816,40.400001525878906,0.009361483223160993
11714,2019-07-31,41.34000015258789,41.75,40.81999969482422,41.650001525878906,1532200.0,-0.007681221699382679,2.6470720232173712,-1.0689668780090236,55.427263532919056,50.944169378723274,-0.14395559731664775,-0.05836676364150151,-1.1323711094421256,-2.4165286238922974,7.183887022411184,0.9300003051757812,0.2527183991420756,0.09350032806396769,-0.626010255882754,0.8130109120106894,-0.26625496390938963,0.453255620037325,-1.2748013305663974,74.43180586682378,16.32521532102215,0.3597552919733601,7,-0.4250011444091797,-0.8199996948242188,-0.7375001907348633,-1.875,3.6399993896484375,2,0.015239503284709244,1.2545429324455541,41.65999984741211,1.5416759385828274,41.34000015258789,1.9666721767989521,40.959999084472656,0.015239503284709244
11715,2019-08-01,42.11000061035156,42.47000122070313,41.52999877929688,41.52999877929688,2265900.0,0.018626039064382205,-2.241377495988083,-1.8709653602411633,61.782195270080365,50.411679846100014,-0.9460313171881864,-0.8366064277376779,-1.8226363403096002,-3.119723375305526,6.868866221694164,1.1300010681152415,0.26478533748384336,0.8415006637573228,0.04471023579627342,1.6382910917183722,0.44310544977680166,1.239895877737844,-2.0103057464599488,84.27945561459886,23.066467872953595,0.39839521398052297,8,-0.8600006103515554,-1.2549991607666016,-1.5875005722045898,-2.645000457763672,2.479999542236328,3,0.028496811815397205,2.6470720232173712,41.34000015258789,1.2545429324455541,41.65999984741211,1.5416759385828274,41.34000015258789,0.028496811815397205
11716,2019-08-02,42.34000015258789,42.72000122070313,41.86000061035156,42.25,1957700.0,0.005461874588047033,1.0235253990835604,0.15517218699850233,62.007881702375535,50.21435702107902,-1.126783044963247,-1.0603251202637338,-1.9505309161139195,-3.2673294373882698,6.625713639341259,0.8600006103515696,0.23987542235281012,1.0330001831054716,0.11039269492254533,1.9556076712883979,0.5716964390140049,1.4943039271969383,-2.145493034423815,80.10465453020272,17.60416294122689,0.4613037440914632,8,-0.9650001525878835,-1.3599987030029297,-1.9099998474121094,-2.875,3.549999237060547,4,0.06282474817727479,-2.241377495988083,42.11000061035156,2.6470720232173712,41.34000015258789,1.2545429324455541,41.65999984741211,0.06282474817727479
11717,2019-08-05,41.209999084472656,42.290000915527344,40.81999969482422,42.099998474121094,1621700.0,-0.026688735570213895,1.3149547644507456,-9.888865341414826,49.33773328701803,48.82706286286961,0.01585948928942571,0.049366906561559176,-0.7375098897592665,-2.064182107530705,5.925357585338277,1.5200004577636719,0.09475931810224125,-0.08250083923339702,-1.0014449558901433,0.8364432774233492,-0.5419728975617701,0.3769712190949761,-0.8639623201562401,20.526267181181836,-39.29294352160337,0.45947205832837285,8,0.16500091552735086,0.03500175476074219,-1.1124982833862305,-1.7449989318847656,5.450000762939453,0,0.10240236142817971,1.0235253990835604,42.34000015258789,-2.241377495988083,42.11000061035156,2.6470720232173712,41.34000015258789,0.10240236142817971
11718,2019-08-06,41.2599983215332,41.43000030517578,40.68999862670898,41.18000030517578,1421600.0,0.0012132792567662865,2.5238008737432334,-0.08988547327995611,49.25373039907536,50.606787895691234,-0.07494234859554894,-0.017269558924496664,-0.6834984281152785,-2.045909572401058,5.367357362696755,0.740001678466804,0.02074453028455281,-0.022501564025880327,-0.9381178069358995,0.8931146788841389,-0.4803096854808899,0.43530655742912927,-0.771523689833586,28.078766820820483,-27.10007883417088,0.45780812145500993,8,0.11500167846680398,-0.00999832153319602,-1.3074979782104492,-1.7949981689453125,5.890003204345696,1,0.09234128764621419,1.3149547644507456,41.209999084472656,1.0235253990835604,42.34000015258789,-2.241377495988083,42.11000061035156,0.09234128764621419
11719,2019-08-07,41.56999969482422,41.72999954223633,40.61000061035156,41.16999816894531,2088000.0,0.0075133636912736446,2.1111028694951894,5.000143054694578,49.08485381653662,52.38915750901635,-0.24623197550041453,-0.33084466787196476,-0.8595639435432503,-2.2910512500964657,4.740540419417269,1.1199989318847656,-0.02670271309648342,0.2789999008178725,-0.6443329389032613,1.2023327405390063,-0.18266651904269082,0.7406663206784359,1.1500015258789134,45.49757378092419,-4.8756123142208025,0.46166641986056645,8,-0.11999893188476562,-0.2149982452392578,-1.6624994277954102,-2.104999542236328,4.709999084472663,2,0.07337020109336923,2.5238008737432334,41.2599983215332,1.3149547644507456,41.209999084472656,1.0235253990835604,42.34000015258789,0.07337020109336923
11720,2019-08-08,42.02999877929688,42.13000106811523,41.150001525878906,41.209999084472656,1692300.0,0.011065650417359407,-1.0851169170582688,2.0499914169639117,56.27061179295141,53.84731429159189,-0.5036665141577998,-0.7372845837318778,-1.1594673162440898,-2.691639278823267,5.119974304336157,0.979999542236321,-0.07707470127910199,0.6809989929199318,-0.2760996461548615,1.6380976319947251,0.20244967338253161,1.159548312457332,0.647802429199217,67.29847195203979,16.347761168553745,0.478549319537397,8,-0.36499786376953836,-0.654998779296875,-2.1224985122680735,-2.5649986267089915,4.710002899169915,3,0.07018798117102398,2.1111028694951894,41.56999969482422,2.5238008737432334,41.2599983215332,1.3149547644507456,41.209999084472656,0.07018798117102398
11721,2019-08-09,41.790000915527344,42.70000076293945,41.650001525878906,42.150001525878906,1252300.0,-0.005710156334521654,-2.2812507450587702,-0.4390252979651801,55.267436943097294,54.58834682207707,-0.14924624343491644,-0.45193746396172685,-0.7453217192718284,-2.3888712896282627,5.717880491202547,1.0499992370605469,0.06584136755010661,0.39750099182128906,-0.5565787734156871,1.3515807570582652,-0.07953889079720255,0.8745408744397807,-1.1800003051757812,56.45934062323753,1.8130658900205034,0.4770398826184892,8,-0.125,-0.41500091552733664,-1.8025007247924805,-2.325000762939453,4.8999977111816335,4,0.06700165531750901,-1.0851169170582688,42.02999877929688,2.1111028694951894,41.56999969482422,2.5238008737432334,41.2599983215332,0.06700165531750901
11722,2019-08-12,42.11000061035156,42.29999923706055,41.61999893188477,41.75,1372400.0,0.007657326820141863,-1.1935396542177104,-1.0,55.19480358631308,54.84739003670742,-0.38949445804762917,-0.7314686465487412,-0.9003061161019019,-2.6439221719853236,6.27903996303881,0.6800003051757741,0.24093365970101388,0.6680006027221665,-0.32834210107424866,1.6643433065185818,0.16982925082395894,1.1661719546203742,-1.4581999969482453,71.77032968838124,17.208601338809295,0.498171351898207,8,-0.44499969482421875,-0.7350006103515554,-2.122500419616699,-2.645000457763672,4.470001220703125,0,0.08976487115907728,-2.2812507450587702,41.790000915527344,-1.0851169170582688,42.02999877929688,2.1111028694951894,41.56999969482422,0.08976487115907728
11723,2019-08-13,42.2599983215332,42.56999969482422,41.790000915527344,42.060001373291016,1526000.0,0.0035620448588824516,-1.1081108946006413,0.5555461365659305,66.23134461137715,56.04784348986942,-0.49777870657875667,-0.8485775934988524,-0.914315402462492,-2.752028891805658,6.804530085156922,0.779998779296875,0.35202569411151785,0.769498443603517,-0.2882341850693848,1.827231072276419,0.24063212926706257,1.2983647579399715,-1.5672337051391665,78.94725314438719,17.957190010177243,0.5288663143364513,8,-0.5949974060058594,-0.884998321533196,-2.27249813079834,-2.7949981689453125,4.350002288818359,1,0.10411740891236443,-1.1935396542177104,42.11000061035156,-2.2812507450587702,41.790000915527344,-1.0851169170582688,42.02999877929688,0.10411740891236443
11724,2019-08-14,41.459999084472656,42.2400016784668,41.38000106811523,42.22999954223633,1626000.0,-0.018930413365703225,1.1772036987855994,-3.850061036087587,58.77482398057785,55.713691124369134,0.3587598881132479,-0.042071894274670285,-0.008676130602204069,-1.9204328678712557,7.075283341106095,0.8799972534179759,0.3966058562677972,-0.036000823974610796,-1.0917995126780085,1.0197978647287869,-0.5639001683263061,0.4918985203770845,-0.7270897451477083,19.999852334226713,-44.15809021078181,0.5278993443516973,8,0.2050018310546875,-0.08499908447264914,-1.2349987030029297,-1.9949989318847656,5.299999237060547,2,0.13724077585754757,-1.1081108946006413,42.2599983215332,-1.1935396542177104,42.11000061035156,-2.2812507450587702,41.790000915527344,0.13724077585754757
11725,2019-08-15,42.15999984741211,42.349998474121094,41.2599983215332,41.47000122070313,1266200.0,0.016883762141751024,1.0373913074479577,-0.8961015798782178,59.70874955016791,55.45823199634607,-0.37258378937129066,-0.7423280401104648,-0.7158735688054918,-2.5850842364858124,6.982956474744389,1.0900001525878906,0.4136130852685511,0.6399999618530288,-0.4545219412236108,1.7345218649296683,0.09273901031470899,1.1872609133913485,-1.387748679614873,62.5,-2.364838437823053,0.5472609515383198,8,-0.5049991607666016,-0.7849998474121023,-1.635000228881836,-2.6949996948242188,4.5,3,0.09772293517068564,1.1772036987855994,41.459999084472656,-1.1081108946006413,42.2599983215332,-1.1935396542177104,42.11000061035156,0.09772293517068564
11726,2019-08-16,42.63999938964844,42.72000122070313,42.18999862670898,42.40999984741211,935800.0,0.01138518842442049,1.7179396891536072,0.33333333333333676,60.35032069602485,56.68185281956905,-0.9002210907770518,-1.1746532692456668,-1.2324574203801717,-3.0304164789362815,7.079204909062839,0.5600013732910227,0.4578355076164726,1.05149955749512,-0.1439700268843822,2.2469691418746223,0.45376476530536536,1.6492343496848747,-1.829193229948359,94.52043341145563,30.43167760769522,0.5977347921897511,8,-0.9749984741210938,-1.2649993896484304,-1.5274991989135742,-3.174999237060547,3.5100021362304616,4,0.09615390120792777,1.0373913074479577,42.15999984741211,1.1772036987855994,41.459999084472656,-1.1081108946006413,42.2599983215332,0.09615390120792777
11727,2019-08-19,43.18999862670898,43.36999893188477,42.47000122070313,42.65999984741211,2145700.0,0.012898668971230265,1.022468153685225,2.3043471049706956,61.75115261380223,58.07045528787204,-1.2737716043695926,-1.6476742541881535,-1.815660984415139,-3.5330969783052737,7.788698247443541,0.8999977111816406,0.4165087011727451,1.4989988327026325,0.12694914413426517,2.8710485212709997,0.8129739884184488,2.185023676986816,-2.3028246645687744,91.46918231716514,29.708517365571602,0.6860248442841836,8,-1.1999988555908132,-1.4899997711181499,-2.074998855590813,-3.7249984741210866,3.3700027465820455,0,0.08103727972419006,1.7179396891536072,42.63999938964844,1.0373913074479577,42.15999984741211,1.1772036987855994,41.459999084472656,0.08103727972419006
11728,2019-08-20,43.08000183105469,43.43000030517578,42.810001373291016,43.43000030517578,2634000.0,-0.002546811742343169,2.542866485013624,-0.6603760004606526,63.809555526625715,59.70653325565972,-0.981693072174842,-1.4871213134581325,-1.7063366006881182,-3.3815291594781556,8.267749289300438,0.6199989318847656,0.3519264999181999,1.3085020065307589,-0.1918735846066042,2.808877597668122,0.5583142109620738,2.058689802099444,-2.043858370729808,83.87105280274517,22.733634046209495,0.750187795568683,8,-0.7900009155273438,-1.3500022888183594,-1.912501335144043,-3.615001678466797,3.6199989318847656,1,0.08124419338991262,1.022468153685225,43.18999862670898,1.7179396891536072,42.63999938964844,1.0373913074479577,42.15999984741211,0.08124419338991262
11729,2019-08-21,43.27000045776367,43.7599983215332,42.86999893188477,43.290000915527344,4363900.0,0.004410367192046349,-1.1707209281770214,0.05714441416893733,60.13987692910987,60.136451604121774,-1.0115636985369036,-1.5394624297011603,-1.9115774360881517,-3.525715506985037,9.13169379805395,0.8899993896484304,0.46196752184606993,1.3610006332397475,-0.16035480995819995,2.882356076437695,0.6003229116407738,2.1216783548387212,-2.0423484498507207,80.40008544921875,21.27333358446245,0.7606777215989742,8,-0.7600021362304688,-1.3750019073486328,-2.140000343322754,-3.8050003051757812,3.599998474121101,2,0.07718974155889136,2.542866485013624,43.08000183105469,1.022468153685225,43.18999862670898,1.7179396891536072,42.63999938964844,0.07718974155889136
11730,2019-08-22,43.68000030517578,43.84000015258789,43.27000045776367,43.27000045776367,1120300.0,0.009475383477573818,-1.780487351017408,-20.499523173755485,61.35595258646608,60.81295334227386,-1.299559647655144,-1.782524654397669,-2.329145776548792,-3.8825830077161783,9.655233839159747,0.5699996948242188,0.5926628315080507,1.6070005416870146,0.06356428217077337,3.1504368012032558,0.835282411928894,2.378718671445135,-2.1991136659008035,90.30304851828052,32.43238362496956,0.7717181297581212,8,-1.1300010681152344,-1.7450008392333984,-2.5900001525878906,-4.215000152587891,3.2399978637695312,3,0.07051277460711147,-1.1707209281770214,43.27000045776367,2.542866485013624,43.08000183105469,1.022468153685225,43.18999862670898,0.07051277460711147
11731,2019-08-23,42.68000030517578,43.70000076293945,42.400001525878906,43.68000030517578,1531200.0,-0.022893772733822648,1.4999963320250889,-2.439025297965184,62.73833639214898,61.651123654033405,-0.17884411025904967,-0.6820274165310849,-1.3552603368138136,-2.8310537652766214,10.312206622984933,1.2999992370605469,0.6897553426739336,0.5210004806518569,-0.9513544179487354,1.9933553792524492,-0.21517696864843572,1.2571779299521495,-0.9160200443032522,19.4443782169982,-41.36761563450408,0.7361774493002959,8,-0.13000106811523438,-0.7450008392333984,-1.5649995803833008,-3.2150001525878906,4.1399993896484375,4,0.09325209732375939,-1.780487351017408,43.68000030517578,-1.1707209281770214,43.27000045776367,2.542866485013624,43.08000183105469,0.09325209732375939
11732,2019-08-26,42.65999984741211,43.11000061035156,42.40999984741211,42.83000183105469,1581500.0,-0.0004686142835206297,-1.0895483297938362,0.17000198364257812,62.195155990812815,61.20265825174848,-0.08115612592146704,-0.5882239886987577,-1.3498948275918323,-2.753209403740442,10.953360439458779,0.7000007629394531,0.7049460402495455,0.4350000381469741,-1.0006592163159311,1.8706592926098793,-0.2828295890844785,1.1528296653784267,-0.6468971995337398,18.05545621438619,-44.95980109665287,0.7178296272314525,8,-0.1100006103515625,-0.7250003814697266,-1.6174993515014648,-3.1949996948242188,3.5,0,0.08180969739685784,1.4999963320250889,42.68000030517578,-1.780487351017408,43.68000030517578,-1.1707209281770214,43.27000045776367,0.08180969739685784
11733,2019-08-27,42.04999923706055,42.65999984741211,41.66999816894531,42.599998474121094,1829100.0,-0.014299123594313956,1.9552201415419301,3.23525187927746,53.97351307072929,60.6691792617653,0.5542039345893457,0.055329243348296586,-0.7332274370034639,-2.091518212598011,10.869988132934374,0.9900016784667969,0.7346214199395291,-0.19450054168701314,-1.6082751360992091,1.2192740527251829,-0.9013878388931076,0.5123867555190813,1.7900009155273438,17.511553951548116,-45.748326195885944,0.7068872972060972,8,0.5,-0.11499977111816406,-1.0074987411499023,-2.5849990844726562,4.720001220703125,1,0.10725332266488152,-1.0895483297938362,42.65999984741211,1.4999963320250889,42.68000030517578,-1.780487351017408,43.68000030517578,0.10725332266488152
11734,2019-08-28,41.97000122070313,42.08000183105469,41.560001373291016,41.97999954223633,1641800.0,-0.0019024498884392393,3.9523169424715263,0.018178791640933403,49.46998514556537,59.53153877236502,0.7980803430614856,0.1949400301136066,-0.6309134841320017,-1.9727033785096424,11.281835256286257,0.5200004577636719,0.742445388290804,-0.30599861145018536,-1.6618039216027327,1.049806698702362,-0.983901266526459,0.3719040436260883,1.826598892211905,17.982459075638438,-42.91730569059997,0.6779026550762755,8,0.729999542236321,-0.03500175476074929,-1.0575008392334055,-2.5050010681152415,5.3699989318847585,2,0.11269953311088043,1.9552201415419301,42.04999923706055,-1.0895483297938362,42.65999984741211,1.4999963320250889,42.68000030517578,0.11269953311088043
11735,2019-08-29,43.310001373291016,43.52000045776367,41.88999938964844,42.22999954223633,4164400.0,0.03192757001700741,1.1733347574869792,-108.0183136208322,61.2426224161175,59.63068340793087,-0.4041362879130972,-1.1073225720143682,-1.9454617697424084,-3.2700117393140715,11.345274410813783,1.6300010681152344,0.705451180189236,0.9740015029907241,-0.45510138375611575,2.403104389737564,0.2594500596173077,1.6885529463641404,0.39713479003906116,81.7757242579164,19.47511392661029,0.7145514433734188,8,-0.6100006103515625,-1.3750019073486328,-2.5050010681152344,-3.845001220703125,3.6899986267089844,3,0.0821980476959574,3.9523169424715263,41.97000122070313,1.9552201415419301,42.04999923706055,-1.0895483297938362,42.65999984741211,0.0821980476959574
11736,2019-08-30,45.0,48.02999877929688,44.75,44.91999816894531,11450600.0,0.03902097836808638,-14.61910990009086,0.07407564390567824,67.7736966668982,60.299854969385976,-1.9267858266672917,-2.727672115813661,-3.582431128320934,-4.922386408233301,12.048541438997361,4.7199974060058665,0.8218838616977209,2.5310001373291016,0.6703724974022194,4.391627777255984,1.600686317365664,3.461313957292539,-3.4399986267089844,53.16846995202435,-7.6065274571321595,0.9303138199634404,8,-0.2049999237060547,-0.8950004577636719,-4.282500267028809,-5.534999847412109,1.7700004577636719,4,0.042666625976562456,1.1733347574869792,43.310001373291016,3.9523169424715263,41.97000122070313,1.9552201415419301,42.04999923706055,0.042666625976562456
11737,2019-09-03,45.43000030517578,45.5,44.13999938964844,44.810001373291016,3118200.0,0.009555562337239643,2.578956878767649,7.749809269502194,68.84664040979237,60.859531067515604,-2.2413262526745896,-2.977993705215823,-3.9423512775254252,-5.306132175685818,13.849941957650477,1.3600006103515625,0.9044766346842579,2.750000381469725,0.5621770260216721,4.937823736917778,1.656088703745695,3.8439120591937552,-3.7405989837646487,59.81453606600189,1.282926849488156,1.0939116777240279,9,-0.6350002288818359,-1.1100006103515625,-4.71250057220459,-5.965000152587891,1.4000015258789062,1,0.03059650848142459,-14.61910990009086,45.0,1.1733347574869792,43.310001373291016,3.9523169424715263,41.97000122070313,0.03059650848142459
11738,2019-09-04,45.06999969482422,46.20000076293945,45.04999923706055,45.70000076293945,2396600.0,-0.007924292492477614,-2.4328302123128953,-1.016132505583619,72.6474498943659,62.2492613969885,-1.7537884022064105,-2.4431855610253166,-3.509850786287501,-4.909963397727061,15.71231141969664,1.1500015258789062,0.9487359040022625,2.1994997024536147,-0.1268301943720047,4.525829599279234,1.0363347540408085,3.362664650866421,-3.253786424255374,54.25038220687689,-8.77704179503862,1.1631649484128095,9,-0.27499961853027344,-0.75,-4.352499961853027,-5.604999542236328,2.25,2,0.024184605279974347,2.578956878767649,45.43000030517578,-14.61910990009086,45.0,1.1733347574869792,43.310001373291016,0.024184605279974347
11739,2019-09-05,44.61999893188477,45.13000106811523,44.27000045776367,45.13000106811523,2129300.0,-0.009984485599877302,2.372537286639706,0.8095258278787066,65.93264978381728,62.757783307805305,-1.2205005343845556,-1.8477033988705003,-3.007525808781814,-4.428439109955313,17.356294746130697,0.8600006103515554,0.9334522441630853,1.596998977661137,-0.7698964793167633,3.9638944346390375,0.4135512491721869,2.7804467061500873,-2.6795099511413696,44.46253768101182,-17.861949654002615,1.183447728488951,9,0.17500114440917258,-0.299999237060554,-3.9024991989135813,-5.154998779296882,2.25,3,0.048184705901965774,-2.4328302123128953,45.06999969482422,2.578956878767649,45.43000030517578,-14.61910990009086,45.0,0.048184705901965774
11740,2019-09-06,44.97999954223633,45.20000076293945,44.52999877929688,44.77999877929688,1851600.0,0.008068144755026152,1.093745715937584,-0.3921567160829925,65.39474866397671,63.05294022689726,-1.5384925486058805,-2.082116864647631,-3.2912421007990886,-4.754981771408005,18.668974791017767,0.670001983642571,0.9266863096239035,1.8094995498657198,-0.6621967704462222,4.281195870177662,0.5736513897097524,3.0453477100216872,-2.917720365521852,21.593837644889835,-35.1437716104373,1.2358481601559694,9,-0.1849994659423828,-0.6599998474121094,-4.262499809265137,-5.5149993896484375,1.8500022888183594,4,0.05246777755378851,2.372537286639706,44.61999893188477,-2.4328302123128953,45.06999969482422,2.578956878767649,45.43000030517578,0.05246777755378851
11741,2019-09-09,44.59000015258789,45.08000183105469,44.11000061035156,45.06999969482422,2620300.0,-0.008670506750055096,2.87997528095031,-2.399988555951944,59.40861896582673,62.74332500189882,-0.9488490266419376,-1.5511197649957111,-2.8050285079407544,-4.326906060040557,19.346168027844925,0.970001220703125,0.9374309911066661,1.2795001983642607,-1.180123052271476,3.7391234489999974,0.049688573046395845,2.5093118236821255,-2.408366583821767,22.966483597715563,-28.16424800492064,1.2298116253178675,9,0.2049999237060547,-0.2700004577636719,-3.53749942779541,-5.125,2.020000457763672,0,0.05404798921652931,1.093745715937584,44.97999954223633,2.372537286639706,44.61999893188477,-2.4328302123128953,45.06999969482422,0.05404798921652931
11742,2019-09-10,45.88999938964844,45.93999862670898,44.29999923706055,44.43000030517578,3165200.0,0.029154501740567884,1.1025666105872787,-3.0416676600783603,66.28040818599821,64.11075779248425,-1.9472653280046686,-2.6914005462372756,-4.0020398335461635,-5.576092852464768,20.243755388472838,1.6399993896484304,0.9425536724860564,2.3904994964599595,-0.25463487146198815,5.035633864381907,1.0679323124989821,3.713066680420937,-3.5913985166716955,85.16739949003525,36.60100046707462,1.3225671839609745,9,-1.0949993133544922,-1.5699996948242188,-4.712498664855957,-6.424999237060547,1.279998779296875,1,0.01917631466157177,2.87997528095031,44.59000015258789,1.093745715937584,44.97999954223633,2.372537286639706,44.61999893188477,0.01917631466157177
11743,2019-09-11,46.65999984741211,46.65999984741211,45.63999938964844,45.88999938964844,3144400.0,0.016779264938002303,1.649350263313038,0.5273979045279963,68.40390731071692,66.21452692194553,-2.2289676551519264,-3.2831934390819626,-4.6595933910860055,-6.294438924387762,21.035723921131424,1.0200004577636719,1.0450013423885736,2.940499877929689,0.012634109190145182,5.868365646669233,1.4765669935599206,4.404432762299457,-4.246771016308962,100.0,53.169338439432536,1.463932884369771,9,-1.7000007629394531,-2.3400001525878906,-5.34999942779541,-7.194999694824219,1.2999992370605469,2,0.003643420149989751,1.1025666105872787,45.88999938964844,2.87997528095031,44.59000015258789,1.093745715937584,44.97999954223633,0.003643420149989751
11744,2019-09-12,47.1500015258789,47.459999084472656,46.88999938964844,46.9000015258789,4153800.0,0.010501536220942853,-3.2221531506077383,0.3246751316565189,68.676000423764,67.04045781168404,-2.1310128258962777,-3.5047479120469873,-5.045899629250755,-6.7282947800929875,22.531459874910915,0.7999992370605469,1.185859437051036,3.146001434326166,0.042079277178110885,6.2499235914742215,1.594040355752135,4.697962512900197,-4.62443729581188,90.7463373195987,47.37337251980436,1.551961078574028,9,-1.0800018310546804,-2.8300018310546804,-5.837501525878892,-7.6850013732910085,0.4099998474121236,3,0.0036054753646617144,1.649350263313038,46.65999984741211,1.1025666105872787,45.88999938964844,2.87997528095031,44.59000015258789,0.0036054753646617144
11745,2019-09-13,46.27999877929688,47.349998474121094,46.0099983215332,46.88999938964844,4608600.0,-0.018451807389751718,-1.33043195584245,-2.4400024414062216,69.65063883660123,67.24900694165103,-0.8888872448598875,-2.435108497605988,-4.113377994325752,-5.799929057569919,23.97571341602732,1.3400001525878906,1.4354505048408015,2.0699987411499094,-1.0653412190978813,5.2053387013977,0.5023287610260141,3.637668721273805,-3.6443458582452664,64.77609424925606,17.617217179914135,1.5676699801238951,9,-0.49499893188477273,-1.6899986267089915,-4.877497673034675,-6.8149986267089915,1.6100006103515554,4,0.0127484911009077,-3.2221531506077383,47.1500015258789,1.649350263313038,46.65999984741211,1.1025666105872787,45.88999938964844,0.0127484911009077
11746,2019-09-16,46.7400016784668,46.77999877929688,45.81999969482422,46.06999969482422,1932200.0,0.009939561609835001,1.5600105794808639,-1.0983628086149664,71.24999602635967,67.51604645460296,-1.202578556394414,-2.7112052642265922,-4.501003984310707,-6.199898264430438,25.041627205568627,0.9599990844726634,1.7703111691292577,2.3250015258789034,-0.912596657647434,5.562599709405241,0.7062024341157382,3.9438006176420686,-3.9964618402502765,77.21527086162668,25.285482462323586,1.6187990917631672,9,-0.9550018310546875,-2.095003128051758,-5.220001220703125,-7.275001525878906,0.9299964904785156,0,0.0019255487667078075,-1.33043195584245,46.27999877929688,-3.2221531506077383,47.1500015258789,1.649350263313038,46.65999984741211,0.0019255487667078075
11747,2019-09-17,46.68999862670898,47.11999893188477,46.43999862670898,46.56999969482422,2841700.0,-0.001069812793371261,-2.578938914822006,0.1791023531488134,75.66368918011104,67.85118415301909,-1.0672852693356276,-2.5144645064447175,-4.375456163479903,-6.076449754688888,25.589113517259065,0.6800003051757955,1.9370540673196217,2.0999984741210866,-1.2356838535916097,5.435680801833783,0.4321573102647349,3.7678396379774384,-3.840729609670852,57.692275446340226,1.3506153008349386,1.6678411638563493,9,-0.9049987792968679,-2.045000076293938,-5.169998168945305,-7.224998474121087,1.1100006103515696,1,-0.00171338656479747,1.5600105794808639,46.7400016784668,-1.33043195584245,46.27999877929688,-3.2221531506077383,47.1500015258789,-0.00171338656479747
11748,2019-09-18,46.58000183105469,46.93999862670898,46.11999893188477,46.709999084472656,2606700.0,-0.002355896313763539,1.7796772358144293,-1.0833200877388822,75.41343377993725,68.9046045970324,-0.805249975361356,-2.2438557532794974,-4.188345655281893,-5.900246368050034,26.00479945628941,0.8199996948242045,1.9044292945352197,1.8150016784667997,-1.554199399986409,5.184202756920008,0.1304011392401918,3.4996022176934076,-3.627118218771386,46.341610919342386,-14.238699872164915,1.6846005392266048,9,-0.7950019836425781,-1.9350032806396484,-5.060001373291016,-7.115001678466797,0.5,2,0.0126663013030901,-2.578938914822006,46.68999862670898,1.5600105794808639,46.7400016784668,-1.33043195584245,46.27999877929688,0.0126663013030901
11749,2019-09-19,46.61000061035156,46.72999954223633,46.18000030517578,46.59000015258789,1859200.0,0.000644027009824466,3.2307906744721744,-0.1538529256411761,71.2628653761924,69.55661756505637,-0.584776864571829,-2.11946645848019,-4.137358019335053,-5.858401840101521,26.13854043209703,0.5499992370605469,1.8260766684037577,1.6780004501342773,-1.7102430976007739,5.0662439978693286,-0.016121323733244708,3.3721222240017994,-3.555574694727987,51.634087962501255,-6.006338872145136,1.6941217738675252,9,-0.8250007629394531,-1.9650020599365234,-5.090000152587891,-7.145000457763672,-0.15000152587890625,3,0.02896370856990016,1.7796772358144293,46.58000183105469,-2.578938914822006,46.68999862670898,1.5600105794808639,46.7400016784668,0.02896370856990016
11750,2019-09-20,46.7599983215332,47.25,46.4900016784668,46.4900016784668,7062000.0,0.0032181443728265258,-4.629687190935036,13.499523173755483,64.14788502192846,70.08320268240102,-0.5092855831888556,-2.1364229033508977,-4.185870382512519,-5.940543124909013,26.30340858051825,0.7599983215332031,1.7538713664424677,1.6739982604980455,-1.754387192278962,5.102383713275053,-0.040194465890458275,3.388190986886549,-3.6060609486361628,65.73415567162667,7.217080123857031,1.714192726388505,9,-0.8799991607666016,-2.114999771118164,-5.239997863769531,-6.819997787475586,-0.1999969482421804,4,0.01710870574153578,3.2307906744721744,46.61000061035156,1.7796772358144293,46.58000183105469,-2.578938914822006,46.68999862670898,0.01710870574153578
11751,2019-09-23,46.65999984741211,47.040000915527344,46.65999984741211,46.90999984741211,1421800.0,-0.0021385474275144034,-2.040008544921875,-0.9259374381870072,60.441416579610944,69.43442583724688,-0.09474170428177331,-1.8160758098628733,-3.985068014821522,-5.766672990847255,27.727165009980435,0.3800010681152344,1.7928004448694637,1.3749998092651339,-1.9249937487946767,4.674993367324944,-0.2749969697647714,3.024996588295039,-3.408541246387074,47.78764646904495,-10.128867030633195,1.6499967790299044,9,-0.1100006103515625,-1.864999771118164,-5.1449995040893555,-6.120000839233398,-0.1699981689453125,0,0.026360898976825586,-4.629687190935036,46.7599983215332,3.2307906744721744,46.61000061035156,1.7796772358144293,46.58000183105469,0.026360898976825586
11752,2019-09-24,46.1500015258789,46.93999862670898,46.13000106811523,46.849998474121094,1481600.0,-0.010930096939584466,-1.1891889105398938,2.7999877929687784,58.94041115356679,68.38292626423019,0.5096071129401452,-1.0869371686666014,-3.3845612756711816,-5.178472136511637,29.03378867513601,0.80999755859375,1.810847410424607,0.6905014038085895,-2.386609135300546,3.767611942917725,-0.8480538657459746,2.2290566733631536,-2.802972121288427,2.6550943039522,-53.423211264045534,1.5385552695545661,9,0.48999786376953836,-1.3550014495849538,-4.630001068115227,-4.700000762939446,0.11999893188477273,1,0.032936004177899436,-2.040008544921875,46.65999984741211,-4.629687190935036,46.7599983215332,3.2307906744721744,46.61000061035156,0.032936004177899436
11753,2019-09-25,46.56000137329102,46.88999938964844,46.22999954223633,46.2599983215332,2179800.0,0.00888407007272174,-2.6666596024244478,-0.4285776566757551,66.16668701171879,68.10411366289183,0.09379422805048421,-1.2034356793169465,-3.702902894447682,-5.512839577737246,31.343879016749522,0.7399978637695384,1.9398242393769891,0.8750011444091896,-1.7824727169317995,3.532475005750179,-0.45373578626130495,2.2037380750796842,-3.1193125812064224,38.392921005038474,-18.36344013684787,1.3287369306704935,9,0.02499771118163352,-1.7650012969970774,-4.7150020599365305,-5.11000061035157,-0.25,2,0.026632255738739063,-1.1891889105398938,46.1500015258789,-2.040008544921875,46.65999984741211,-4.629687190935036,46.7599983215332,0.026632255738739063
11754,2019-09-26,46.70000076293945,46.93999862670898,46.41999816894531,46.90999984741211,1334800.0,0.003006859654620664,2.8519031337422733,-0.699989827577421,64.87890643562008,67.57392117389394,-0.1304710432884093,-1.0233752191010126,-3.7496616527632227,-5.574666585601726,33.666314780009955,0.5200004577636648,1.8984010741033899,0.7785005569458008,-1.2557151050421993,2.812716218933801,-0.23860727404819926,1.7956083879398008,-3.167525771110604,50.89287843025089,-9.885356060080511,1.0171078309940007,9,-0.16500091552734375,-1.9050006866455078,-4.690000534057617,-5.25,-0.15999984741210938,3,0.008137067706791123,-2.6666596024244478,46.56000137329102,-1.1891889105398938,46.1500015258789,-2.040008544921875,46.65999984741211,0.008137067706791123
11755,2019-09-27,46.86999893188477,46.97999954223633,46.40999984741211,46.72999954223633,1167400.0,0.0036402176909646755,2.1666596024244478,-0.6666666666667005,70.5035951479226,67.49098774295648,-0.23241760600578232,-0.9623316931624188,-3.833159949958315,-5.665029570528098,34.8889639838712,0.5699996948242188,1.766856130529824,0.7704988479614343,-0.8903001358170357,2.4312978317399043,-0.05990064392779715,1.6008983398506658,-3.247573464306562,81.31846020347943,15.106375982876287,0.8303994918892348,9,-0.18499946594238992,-2.0749988555908274,-4.667500495910652,-5.369998931884773,-0.5299987792968821,4,-0.008747596687765258,2.8519031337422733,46.70000076293945,-2.6666596024244478,46.56000137329102,-1.1891889105398938,46.1500015258789,-0.008747596687765258
11756,2019-09-30,46.91999816894531,47.27000045776367,46.790000915527344,46.849998474121094,1630700.0,0.0010667642031143565,-4.052764727141308,0.49999999999997463,61.948948523684805,65.96712767002023,-0.2840725181081609,-0.9076499692347184,-3.781077337060694,-5.640042591614353,33.69401314065514,0.4799995422363281,1.587398022971378,0.7244981765747056,-0.890021470484001,2.3390178236334123,-0.08276164695464416,1.5317580001040554,-3.20942123513273,69.2980284027789,5.257139574983739,0.8072598235293527,9,-0.22499847412109375,-2.124998092651367,-4.677498817443848,-5.379997253417969,-0.4299964904785156,0,-0.00767256627670887,2.1666596024244478,46.86999893188477,2.8519031337422733,46.70000076293945,-2.6666596024244478,46.56000137329102,-0.00767256627670887
11757,2019-10-01,46.81999969482422,47.20000076293945,46.65999984741211,47.0,1750600.0,-0.002131254859836673,-1.160003662109375,-2.571444141689373,52.19780277362365,63.387613113763166,-0.18293129184576173,-0.7359072336676462,-3.573863333201544,-5.4707859408653405,32.98597932465472,0.5400009155273438,1.4564578521680431,0.55499973297119,-1.0403293189218772,2.150328784864257,-0.24266479297534005,1.35266425891772,-3.0230343241019497,56.7307339617797,-2.647491569494896,0.7976645259465334,10,-0.11999893188476562,-2.0249996185302734,-4.577500343322754,-5.279998779296875,-0.220001220703125,1,-0.007048227648619565,-4.052764727141308,46.91999816894531,2.1666596024244478,46.86999893188477,2.8519031337422733,46.70000076293945,-0.007048227648619565
11758,2019-10-02,46.15999984741211,46.79999923706055,46.11999893188477,46.63999938964844,1937700.0,-0.014096536773046342,-1.4285665628981092,2.6666596024244478,37.007830655197935,59.581498144763785,0.4595528173230079,0.010476809681421173,-2.8227452329686002,-4.741149929752197,31.728301921720675,0.700000762939446,1.2390273799948233,-0.1595001220703125,-1.654241753841923,1.335241509701298,-0.9068709379561213,0.5878706938154963,-2.278373808518346,3.4783358654037944,-49.786775712064895,0.7473708158858067,10,0.5349998474121094,-1.364999771118164,-3.9175004959106445,-4.619998931884766,0.2599983215332031,2,0.002383028828318645,-1.160003662109375,46.81999969482422,-4.052764727141308,46.91999816894531,2.1666596024244478,46.86999893188477,0.002383028828318645
11759,2019-10-03,46.77000045776367,46.93999862670898,45.95000076293945,46.290000915527344,1593100.0,0.013214917945580495,1.414641067748458,-1.0,56.90144840636604,58.77633852081241,-0.1400978116804339,-0.45344050863553065,-3.302034619485724,-5.276940942240756,31.07480256324954,0.9899978637695241,0.9952083929897881,0.3430004119873047,-0.9298927846239309,1.6158936085985403,-0.2934461863183131,0.9794470102929225,-2.805406964061845,62.12120336387018,9.886169247171281,0.6364465983056191,10,-0.15999984741210938,-1.9750003814697266,-4.527501106262207,-5.229999542236328,-0.5200004577636719,3,-0.009835344878562857,-1.4285665628981092,46.15999984741211,-1.160003662109375,46.81999969482422,-4.052764727141308,46.91999816894531,-0.009835344878562857
11760,2019-10-04,47.34000015258789,47.41999816894531,46.77999877929688,46.93999862670898,1573000.0,0.012187292906677749,1.2857220708446613,0.8333373069801228,58.19672643739496,58.52692850501063,-0.69193664768639,-0.8828328137669672,-3.7281361458435356,-5.76786472212514,30.490679594601307,0.6499977111816406,0.7667447199452866,0.7950000762939453,-0.34355854814970854,1.9335587007375992,0.22572076407211483,1.3642793885157758,-3.294098553174166,94.55794846776057,43.60390096409935,0.5692793122218279,10,-0.6550006866455078,-2.3800010681152344,-5.022500038146973,-5.799999237060547,-1.2700004577636719,4,-0.016899012135233704,1.414641067748458,46.77000045776367,-1.4285665628981092,46.15999984741211,-1.160003662109375,46.81999969482422,-0.016899012135233704
11761,2019-10-07,47.0,47.38000106811523,46.79999923706055,47.06000137329102,909700.0,-0.007182090230080096,-1.5217311982219996,-0.15000286101205043,53.9240824170784,57.96955864540081,-0.3337309207282786,-0.3721019577467928,-3.2632749448659553,-5.354912782623103,30.273862396335126,0.5800018310546804,0.6026649045847279,0.33449993133545064,-0.35406761866007486,1.0230674813309761,-0.009783843662312108,0.6787837063332134,-2.8744164569886124,71.42864557247808,20.445944752481793,0.344283774997762,10,-0.3150005340576172,-0.9300003051757812,-4.682499885559082,-5.459999084472656,-0.6199989318847727,0,-0.014042549944938476,1.2857220708446613,47.34000015258789,1.414641067748458,46.77000045776367,-1.4285665628981092,46.15999984741211,-0.014042549944938476
11762,2019-10-08,46.77000045776367,47.22000122070313,46.65999984741211,47.0099983215332,1609300.0,-0.004893607281624024,-1.4347934254391366,3.999872846334322,52.3341422014522,56.432609222037854,-0.007303821747491668,-0.07672854802781615,-2.920763049132006,-5.051759923387046,29.566729318807557,0.5600013732910227,0.5124196815350501,0.06050033569336222,-0.5240181743878551,0.6450188457745796,-0.2317589193472429,0.35275959073396734,-2.5663286100265736,55.78239059973894,4.038604004799382,0.29225925504060696,10,-0.08500099182128906,-0.9850006103515625,-2.320000648498535,-3.135000228881836,0.5999984741211009,1,-0.0059867174803586165,-1.5217311982219996,47.0,1.2857220708446613,47.34000015258789,1.414641067748458,46.77000045776367,-0.0059867174803586165
11763,2019-10-09,46.83000183105469,46.84000015258789,46.38000106811523,46.59000015258789,995000.0,0.001282902987037593,2.5384773390848148,-1.0000158947134183,52.682947706896606,55.07750269662414,-0.02791330240388845,-0.13000626730476483,-2.8755512116419766,-5.040709849623767,28.37585416948265,0.45999908447266336,0.46115897516963145,0.11200160980224894,-0.4744272474498956,0.6984304670543935,-0.18121281882382334,0.4052160384283212,-2.549803444686397,59.86412387667347,7.77159159468939,0.29321442862607167,10,-0.1450023651123047,-1.0450019836425781,-2.2725019454956055,-3.1950016021728516,0.23999786376953125,2,-0.0049114530843573645,-1.4347934254391366,46.77000045776367,-1.5217311982219996,47.0,1.2857220708446613,47.34000015258789,-0.0049114530843573645
11764,2019-10-10,47.31999969482422,47.38000106811523,46.52999877929688,46.59000015258789,2402300.0,0.010463332150557392,1.0,3.0416434872446954,56.30633455822019,53.500029297768315,-0.4701576323689949,-0.6393975325449475,-3.242156653243228,-5.450018090772417,26.96124333594262,0.8500022888183452,0.4713725549791974,0.5934995651245103,-0.02342874974987552,1.2104278799988961,0.2850354076873174,0.9019637225617032,-2.964805300597355,90.3847352996197,38.364683557616104,0.3084641574371922,10,-0.6350002288818359,-1.5349998474121094,-2.7624998092651367,-3.684999465942383,-0.040000915527336645,3,-0.019019474464987085,2.5384773390848148,46.83000183105469,-1.4347934254391366,46.77000045776367,-1.5217311982219996,47.0,-0.019019474464987085
11765,2019-10-11,46.86999893188477,47.47000122070313,46.81999969482422,47.31999969482422,1954200.0,-0.009509737232493376,-1.3636451910472658,-0.6164397878399819,52.19206032167746,52.41593060865638,-0.022525685953652896,-0.15065316387632066,-2.6962716458768625,-4.915856072394995,26.32393745035525,0.6500015258789134,0.3890736000589641,0.11399879455566975,-0.46849602735215257,0.6964936164634921,-0.17724861639823786,0.40524620550957735,-2.4413084499565088,44.95392616287077,-7.28748640712832,0.2912474109539103,10,-0.15999794006348367,-1.079998016357429,-2.3124990463256907,-3.234998703002937,1.170001983642571,4,-0.013228055174180908,1.0,47.31999969482422,2.5384773390848148,46.83000183105469,-1.4347934254391366,46.77000045776367,-0.013228055174180908
11766,2019-10-14,46.83000183105469,47.02000045776367,46.54999923706055,46.88000106811523,2255400.0,-0.0008533625291566871,1.8485093691839967,0.11110922731317208,57.87038835808777,53.04621789581906,0.0037581287556491816,-0.10916469460259037,-2.5662928521125252,-4.782134311327191,25.696325518233948,0.470001220703125,0.30708362338519635,0.06950168609618856,-0.5138626637112651,0.6528660359036422,-0.22218048880753827,0.3611838609999154,-2.329285183179053,41.28446788480327,-16.51755665467521,0.2916821749037252,10,-0.12000083923339844,-1.0400009155273438,-2.2725019454956055,-3.1950016021728516,1.3299980163574219,0,-0.016228958072055488,-1.3636451910472658,46.86999893188477,1.0,47.31999969482422,2.5384773390848148,46.83000183105469,-0.016228958072055488
11767,2019-10-15,46.61000061035156,46.83000183105469,45.77000045776367,46.83000183105469,1592300.0,-0.00469786914586956,8.636322652240255,4.400091554132006,50.6053186016202,54.55704988986598,0.2132654786692072,0.11018523710190209,-2.220582259021654,-4.472728002670792,24.533089227817122,1.0600013732910156,0.16812488318599605,-0.1464996337890625,-0.7329880226336343,0.4399887550555093,-0.4397438282113484,0.1467445606332234,-2.038698319847505,49.41175150624355,-10.397382053491938,0.29324419442228467,10,0.010000228881835938,-0.7250003814697266,-2.0525007247924805,-2.9750003814697266,1.6699981689453196,1,-0.004934553512648043,1.8485093691839967,46.83000183105469,-1.3636451910472658,46.86999893188477,1.0,47.31999969482422,-0.004934553512648043
11768,2019-10-16,47.16999816894531,47.20000076293945,46.52999877929688,46.61000061035156,1498300.0,0.012014536607179993,1.1612871469882253,-2.5454293244555415,55.16481618574843,54.3640907542418,-0.2105375205044595,-0.4251422124537996,-2.6473832411914913,-4.929895481220342,23.739402631550035,0.670001983642571,0.11208910880829848,0.3839981079101591,-0.22406612930322467,0.9920623451235429,0.07996598930346721,0.688030226516851,-2.5295219486653977,82.35276958116853,20.531125530740205,0.3040321186066902,10,-0.5499973297119141,-0.6149978637695312,-2.6124982833862305,-3.5349979400634766,-0.3299980163574219,2,0.004239999378908843,8.636322652240255,46.61000061035156,1.8485093691839967,46.83000183105469,-1.3636451910472658,46.86999893188477,0.004239999378908843
11769,2019-10-17,47.959999084472656,48.38000106811523,47.349998474121094,47.5,2886800.0,0.016747953067495436,-1.71052552326455,0.8214305177111717,60.5415990608603,54.62463215684907,-0.9096442330675956,-1.1687408953564073,-3.3022552755814303,-5.599453187095193,23.26007180882857,1.2100028991699148,0.13734610336085495,1.106499099731444,0.3101325932415122,1.9028656062213756,0.708315846486478,1.5046823529764097,-3.2517324130124052,83.9079737385196,23.538305466730726,0.3981832532449656,10,-0.8849983215332031,-0.8849983215332031,-3.3199996948242188,-4.059999465942383,-1.1299972534179688,3,-0.018557118570433406,1.1612871469882253,47.16999816894531,8.636322652240255,46.61000061035156,1.8485093691839967,46.83000183105469,-0.018557118570433406
11770,2019-10-18,47.56000137329102,48.22999954223633,47.540000915527344,47.9000015258789,2235300.0,-0.00834023600536593,-2.631561511820509,-0.7391322375731534,55.79713800583685,54.83274944448889,-0.5309975653296206,-0.7438747950830873,-2.783820041001242,-5.071173905883079,22.476728164136844,0.6899986267089844,0.28192597444268586,0.666501235961924,-0.18831170965704302,1.521314181580891,0.23909476315244405,1.093907708771404,-2.704865325964576,68.58239451853024,8.956191086916462,0.42740647280948246,10,-0.4850006103515696,-0.4850006103515696,-2.365001678466804,-3.6550025939941406,-0.7600021362304759,4,-0.005887354623824392,-1.71052552326455,47.959999084472656,1.1612871469882253,47.16999816894531,8.636322652240255,46.61000061035156,-0.005887354623824392
11771,2019-10-21,47.88999938964844,48.20000076293945,47.56000137329102,47.56000137329102,1846600.0,0.006938561960234457,-2.8788074953473215,-0.9705819654658052,59.304357517882686,55.60721781298116,-0.8062594724165848,-1.0297978625975617,-2.981366970817433,-5.262962855871649,21.651051655509594,0.6399993896484304,0.30609689252958816,0.9349992752075167,-0.020174227662245414,1.8901727780772788,0.4574125237726392,1.4125860266423942,-2.8938687414904365,81.2259937210977,20.35639753452884,0.47758675143488094,10,-0.8149986267089844,-0.8149986267089844,-2.7024993896484375,-3.8799991607666016,-0.7900009155273438,0,0.003132209809786124,-2.631561511820509,47.56000137329102,-1.71052552326455,47.959999084472656,1.1612871469882253,47.16999816894531,0.003132209809786124
11772,2019-10-22,47.66999816894531,48.0,47.45000076293945,48.0,2143700.0,-0.0045938864795784795,2.3333102140842463,-1.0000115597581913,64.21845669092227,56.88894103342845,-0.49748365553924856,-0.7273765892967106,-2.6390563674127847,-4.912772019384455,21.284802094744542,0.5499992370605469,0.27724893652198546,0.6389982223510771,-0.2879518414135944,1.5659482861157485,0.17552319046874487,1.1024732542334092,-2.5385127039890207,61.62151239156488,-6.238866192570626,0.4634750318823357,10,-0.5949974060058594,-0.5949974060058594,-2.4549989700317383,-3.6399993896484304,-0.6099967956542898,1,0.010279037073385178,-2.8788074953473215,47.88999938964844,-2.631561511820509,47.56000137329102,-1.71052552326455,47.959999084472656,0.010279037073385178
11773,2019-10-23,47.79999923706055,48.06999969482422,47.45000076293945,47.709999084472656,1784300.0,0.0027271045334322785,-1.032794061548275,-0.2727262218523142,60.662526043435506,57.3729623095635,-0.531291737016879,-0.8007730311098413,-2.6475512889188764,-4.9274309498172215,20.92117606109471,0.6199989318847656,0.2958723379443384,0.7069993972778335,-0.252607267314211,1.666606061869878,0.22719606498181122,1.1868027295738557,-2.5385731479778997,43.68928443126,-23.868589302844022,0.47980333229602345,10,-0.7249984741210938,-0.7249984741210938,-2.5850000381469727,-3.7700004577636648,-1.2299995422363281,2,0.010041831587816796,2.3333102140842463,47.66999816894531,-2.8788074953473215,47.88999938964844,-2.631561511820509,47.56000137329102,0.010041831587816796
11774,2019-10-24,47.08000183105469,47.7400016784668,46.72999954223633,47.63000106811523,1854900.0,-0.015062707479033377,1.6233806124319423,-6.111092273131782,47.389570845860696,56.83935236780607,0.16883681880572965,-0.05359506457415364,-1.786118663255614,-4.106922896612701,20.170332040696557,1.0699996948242188,0.3253619223017665,-0.03199806213378764,-0.9737225887570276,0.9097264644894523,-0.5028603254454111,0.43886420117783587,-1.6938327428107343,23.33348592122396,-39.12327977445195,0.47086226331162073,10,-0.005001068115234375,-0.005001068115234375,-1.8650026321411133,-3.0500030517578054,0.05999755859375,3,-0.005097741485398322,-1.032794061548275,47.79999923706055,2.3333102140842463,47.66999816894531,-2.8788074953473215,47.88999938964844,-0.005097741485398322
11775,2019-10-25,46.459999084472656,47.18000030517578,46.27000045776367,47.18000030517578,1544600.0,-0.013169131743174023,1.5277730682829653,1.3090949444787552,44.866906088727326,55.3945210045438,0.8097151459149856,0.5629809336375473,-1.0515356646230458,-3.449988887861984,19.160247351392652,0.9099998474121094,0.3361841672812105,-0.6315008163452163,-1.6124401883392352,0.34943855564880266,-1.1219705023422222,-0.14103113034821035,-0.9540767170338498,9.844486873885733,-49.350918213391175,0.4904696859970077,10,0.6150016784667969,0.6150016784667969,-1.244999885559082,-2.430000305175774,1.1200027465820312,4,0.007963899136315122,1.6233806124319423,47.08000183105469,-1.032794061548275,47.79999923706055,2.3333102140842463,47.66999816894531,0.007963899136315122
11776,2019-10-28,46.56000137329102,46.56999969482422,46.06999969482422,46.40999984741211,1588900.0,0.002152438458652206,4.882416300152589,-0.20833509939389788,47.95322420170173,55.0998438489973,0.7458161146596964,0.4581134643917224,-1.0489074568423646,-3.5293479615600845,17.816353365637518,0.5,0.2903074131186969,-0.5134986877441321,-1.5205525148574282,0.49355513936916395,-1.0170256013007801,-0.009971774187484073,-0.9391158578251577,24.5000839233402,-33.67598256696153,0.5035269135566497,10,0.6649990081787038,0.5149993896484304,-1.2975025177002024,-2.5300025939941406,1.9099998474121094,0,0.005154593141983854,1.5277730682829653,46.459999084472656,1.6233806124319423,47.08000183105469,-1.032794061548275,47.79999923706055,0.005154593141983854
11777,2019-10-29,46.4900016784668,47.02000045776367,46.349998474121094,46.7599983215332,1973700.0,-0.001503429827310554,-1.4363573311138855,-1.799959310309665,46.69260267222,54.15848679193859,0.8906670413447983,0.5292582765201104,-0.8927054814831621,-3.440020278876659,16.73421054609786,0.6700019836425781,0.2964988694963324,-0.5669984817504883,-1.60196715080005,0.46797018729907336,-1.084482816275269,-0.04951414722570746,-0.7587515408949557,21.000099182128906,-35.435559157523485,0.5174843345247815,10,0.7349987030029297,0.5849990844726562,-0.8175020217895508,-2.4600028991699148,1.1399993896484304,1,0.01312103191290781,4.882416300152589,46.56000137329102,1.5277730682829653,46.459999084472656,1.6233806124319423,47.08000183105469,0.01312103191290781
11778,2019-10-30,46.27000045776367,46.81000137329102,46.02999877929688,46.63000106811523,1098600.0,-0.004732226559695407,1.1666701987877333,1.3333521715787129,39.21971799433043,51.78938889565749,1.0835218419271229,0.7988821083855271,-0.5837350413442977,-3.184689239960008,16.11528591559976,0.7800025939941406,0.2714638163110976,-0.7924997329711942,-1.8083908022319832,0.22339133628959473,-1.3004452676015887,-0.28455419834079976,-0.4328002829700921,14.035162079742298,-36.53203992118765,0.507945534630395,10,0.8599987030029297,0.8050003051757812,-0.5525007247924805,-2.2400016784667898,1.4799995422363281,2,0.017073717478098605,-1.4363573311138855,46.4900016784668,4.882416300152589,46.56000137329102,1.5277730682829653,46.459999084472656,0.017073717478098605
11779,2019-10-31,46.31000137329102,46.77999877929688,46.0099983215332,46.349998474121094,1637000.0,0.0008645108089821996,-1.4062393829758288,0.1111028694951717,43.72199917547784,50.44770680339538,0.8770904798107821,0.761705267224535,-0.5385927314659895,-3.1970719832538848,15.653680059233043,0.770000457763679,0.3043098136163067,-0.7294988632202077,-1.7929869746969231,0.33398924825650766,-1.2612429189585654,-0.19775480748185004,-0.3710891627645765,25.641243002325286,-24.577003898214517,0.5317440557383571,10,0.7949981689453054,0.7649993896484304,-0.620001792907722,-2.2800025939941406,1.9300003051757741,3,0.005614301745263006,1.1666701987877333,46.27000045776367,-1.4363573311138855,46.4900016784668,4.882416300152589,46.56000137329102,0.005614301745263006
11780,2019-11-01,46.540000915527344,46.86000061035156,46.18999862670898,46.27000045776367,1254000.0,0.004966519875099218,-2.1162584388278534,-6.750500715308782,46.88171160898135,49.06741281351746,0.5444419913580987,0.4940278537382454,-0.6922385073878559,-3.3962388414913676,14.809022566220948,0.6700019836425852,0.27534578076789273,-0.4594993591308594,-1.5355039089729985,0.6165051907112797,-0.9975016340519289,0.07850291579021018,-0.5300025939941406,52.475393366217716,1.0805248465092063,0.5380022749210694,11,0.4999980926513672,0.5349998474121094,-0.8750009536743164,-2.5100021362304616,1.8499984741210938,4,0.012892102757155577,-1.4062393829758288,46.31000137329102,1.1666701987877333,46.27000045776367,-1.4363573311138855,46.4900016784668,0.012892102757155577
11781,2019-11-04,46.34000015258789,46.61999893188477,46.06999969482422,46.43999862670898,1212700.0,-0.004297394907715302,1.3913057900585044,-0.3703640910439274,47.08422899053905,47.16360973569711,0.5603837100043947,0.6767449207423795,-0.3843958341156366,-3.169608456348442,13.864831260146296,0.549999237060554,0.13633585929669323,-0.626500129699707,-1.7421913414547774,0.4891910820553633,-1.1843457355772458,-0.0686545238221683,2.0400009155273366,32.673379512475165,-18.188612178305704,0.5578456058775368,11,0.6999988555908203,0.7350006103515625,-0.6000003814697266,-2.3100013732910085,1.6399993896484375,0,0.026758775882255836,-2.1162584388278534,46.540000915527344,-1.4062393829758288,46.31000137329102,1.1666701987877333,46.27000045776367,0.026758775882255836
11782,2019-11-05,46.4900016784668,46.79999923706055,46.25,46.27000045776367,1420400.0,0.003236977241799277,-3.2307286011913496,-2.2000457770658466,41.94317915767608,45.083682303946055,0.2518856480606928,0.5319651733556299,-0.42194417906986814,-3.285770225715183,13.130209086753833,0.5499992370605469,0.04799796830720737,-0.46249866485595703,-1.5954650974451,0.6704677677331858,-1.0289818811505285,0.1039845514386144,1.843799362182608,56.47083110809925,9.195966689197604,0.5664832162945728,11,0.3849983215332031,0.5849990844726562,-0.7450017929077148,-2.4600028991699148,1.2199974060058594,1,0.04258979287482867,1.3913057900585044,46.34000015258789,-2.1162584388278534,46.540000915527344,-1.4062393829758288,46.31000137329102,0.04258979287482867
11783,2019-11-06,46.599998474121094,47.06000137329102,46.52999877929688,46.59000015258789,1381100.0,0.0023660312257043348,-7.153819067461791,0.04544666389235678,30.79095679910344,43.239391854306355,-0.051665330036712476,0.425678352352179,-0.39622592889006825,-3.346733338347647,12.829137921504072,0.5699996948242259,-0.09996925782762389,-0.3410017013549833,-1.4838299619342123,0.8018265592242457,-0.9124158316446014,0.23041242893463476,1.6885265396118072,56.190327409064764,12.989597135827026,0.5714141302896153,11,-0.0049991607666015625,0.4750022888183594,-0.8524980545043945,-2.5699996948242116,1.2600021362304688,2,0.022103060680702225,-3.2307286011913496,46.4900016784668,1.3913057900585044,46.34000015258789,-2.1162584388278534,46.540000915527344,0.022103060680702225
11784,2019-11-07,46.41999816894531,47.13000106811523,46.18000030517578,46.959999084472656,2025600.0,-0.003862667619522364,1.1590806630600825,-54.00915681037772,32.83129519176295,41.90210175464364,0.02779035831675003,0.5636966888823167,-0.07722507716375304,-3.1101050244608643,11.855784036377894,0.950000762939446,-0.2768016702647813,-0.47600193023681925,-1.626843304409519,0.6748394439358805,-1.051422617323169,0.09941875684953061,1.8241563384094164,33.018681196086206,-6.683456287657663,0.5754206870863504,11,0.15000152587890625,0.6550025939941406,-0.6749982833862305,-2.3899993896484304,1.5400009155273438,3,0.02865148391893846,-7.153819067461791,46.599998474121094,-3.2307286011913496,46.4900016784668,1.3913057900585044,46.34000015258789,0.02865148391893846
11785,2019-11-08,46.25,46.4000015258789,45.90999984741211,46.38000106811523,1257900.0,-0.003662175261761269,4.76465836418754,0.24074231057233175,24.050672641409335,39.24626269238893,0.18424258963345608,0.7218754494883015,0.18946531572166236,-2.890279302077957,10.783284850815287,0.5099983215332031,-0.4529359652825633,-0.6150001525878892,-1.8016354230349023,0.5716351178591239,-1.2083177878113958,-0.021682517364382647,1.9506714111041177,27.868837081321924,-6.308965303544117,0.5933176352235061,11,0.2700004577636719,0.8250007629394531,-0.5474996566772461,-2.220001220703118,1.5099983215332031,4,0.04302706331820105,1.1590806630600825,46.41999816894531,-7.153819067461791,46.599998474121094,-3.2307286011913496,46.4900016784668,0.04302706331820105
11786,2019-11-11,46.06999969482422,46.25,45.849998474121094,46.2400016784668,972800.0,-0.003891898490287149,3.2105728110506555,1.3076968220899214,24.359021384293854,36.76475366039715,0.3212047029301175,0.8875226897464046,0.4115777673757748,-2.6573198403973066,10.046730042433872,0.40000152587890625,-0.5114929248688114,-0.757000350952147,-1.9958802518522276,0.4818795499479336,-1.3764403014021909,-0.13756040050210316,2.0390448537322214,17.187560535844764,-12.96034953970165,0.6194399504500406,11,0.4200000762939453,1.0050010681152344,-0.24750041961669922,-2.0400009155273366,2.1500015258789134,0,0.05035814434973518,4.76465836418754,46.25,1.1590806630600825,46.41999816894531,-7.153819067461791,46.599998474121094,0.05035814434973518
11787,2019-11-12,46.38000106811523,46.41999816894531,46.099998474121094,46.18999862670898,1251900.0,0.006728920671684735,1.370397581169165,-1.1176483787725793,28.48489612473348,35.571995674886374,-0.006751136092844945,0.5896378818822754,0.13429672892856814,-2.90659292950226,10.151865076031928,0.34999847412109375,-0.5025783735313993,-0.43549900054932067,-1.687065222162218,0.8160672210635767,-1.0612821113557729,0.19028411025713154,1.5935007159750896,41.4063687433873,12.435518304395842,0.6257831108064494,11,0.10999870300293679,0.6949996948242259,-0.0025014877319264883,-2.350002288818345,1.8400001525879048,1,0.034497594594085745,3.2105728110506555,46.06999969482422,4.76465836418754,46.25,1.1590806630600825,46.41999816894531,0.034497594594085745
11788,2019-11-13,47.36999893188477,47.40999984741211,46.27000045776367,46.5099983215332,1740200.0,0.021345360952355286,1.425524316602818,4.5262608416319035,54.061580052465466,36.72083799455167,-0.9211766447141727,-0.405392876292872,-0.7991966446294043,-3.826934452909647,10.283090283046567,1.1399993896484375,-0.4970006686760371,0.5444988250732479,-0.7220992380858604,1.8110968882323562,-0.08880020650630627,1.177797856652802,0.47609265360738817,97.43584100551465,64.95314068990504,0.6332990315795543,11,-0.7399997711181712,-0.2949981689453196,-1.1349992752075266,-3.2649993896484446,1.7999992370605398,2,0.007177541909527685,1.370397581169165,46.38000106811523,3.2105728110506555,46.06999969482422,4.76465836418754,46.25,0.007177541909527685
11789,2019-11-14,47.06999969482422,47.56000137329102,46.88999938964844,47.459999084472656,2096300.0,-0.00633310626609751,1.271177893008129,-0.4534873405368923,59.38462477463935,38.110050568513664,-0.5610330522735865,-0.18497251137018367,-0.430506845428269,-3.466459471448239,9.455225858328383,0.6700019836425852,-0.4837750615589087,0.2889995574951172,-0.8675263452013766,1.445525460191611,-0.28926339385312616,0.8672625088433605,0.6563263039856793,71.34497966613618,34.5116285367124,0.578262951348246,11,-0.36499977111816406,0.005001068115234375,-0.8350000381469727,-2.75,2.0400009155273438,3,0.016783533474596712,1.425524316602818,47.36999893188477,1.370397581169165,46.38000106811523,3.2105728110506555,46.06999969482422,0.016783533474596712
11790,2019-11-15,47.27999877929688,47.36000061035156,46.540000915527344,46.93000030517578,1349600.0,0.0044614209864921595,2.21567160829955,-0.8974333894127495,60.71425733109438,39.6244981619087,-0.7320024613480172,-0.4395607574409084,-0.5795645807344059,-3.604886739891235,8.401920001881138,0.8199996948242188,-0.4008899163246227,0.5129987716674904,-0.6101180778151374,1.6361156211501182,-0.04855965307382348,1.0745571964088043,0.3337475680316899,83.6256070600781,43.36368585364035,0.5615584247413123,11,-0.5749988555908274,-0.20499801635742898,-1.044999122619636,-2.9599990844726634,1.950000762939446,4,0.014382409533257645,1.271177893008129,47.06999969482422,1.425524316602818,47.36999893188477,1.370397581169165,46.38000106811523,0.014382409533257645
11791,2019-11-18,48.040000915527344,48.11999893188477,47.06999969482422,47.15999984741211,1889900.0,0.01607449568216257,1.019234930986785,2.514299727520385,69.13579665493366,42.64590010604843,-1.3695194707921559,-1.2519363914684334,-1.2559648284180795,-4.2768344125591184,7.576778071642698,1.049999237060554,-0.3255098944691639,1.265500831604001,0.10929213616728362,2.4217095270407185,0.6873964838856423,1.8436051793223598,-2.19000244140625,96.03970305798872,51.1378172041704,0.5781043477183596,11,-1.055002212524414,-0.9650001525878906,-1.7899999618530273,-3.720001220703125,0.9799995422363281,0,-0.005828530155244871,2.21567160829955,47.27999877929688,1.271177893008129,47.06999969482422,1.425524316602818,47.36999893188477,-0.005828530155244871
11792,2019-11-19,48.15999984741211,48.209999084472656,47.88000106811523,48.0,1112100.0,0.002497896119855847,1.5384626670775374,0.1818177877383641,73.92406139059818,47.43846728288118,-1.3719972723889668,-1.4053989403925868,-1.3311530566789571,-4.312296629359402,6.887292524612197,0.329998016357429,-0.27379826460929735,1.360999679565431,0.10816493242756309,2.613834426703299,0.7345823059964971,1.9874170531343651,-2.2646013641357428,97.42271791473556,46.60810579682236,0.6264173735689353,11,-1.1300010681152344,-1.0849990844726562,-1.909998893737793,-3.8400001525878906,1.2999992370605469,1,0.0012458756952060668,1.019234930986785,48.040000915527344,2.21567160829955,47.27999877929688,1.271177893008129,47.06999969482422,0.0012458756952060668
11793,2019-11-20,48.27999877929688,48.38999938964844,47.90999984741211,48.22999954223633,1208300.0,0.00249167218158175,2.5555461365659307,0.312495529647423,74.44168570073606,52.06184400610042,-1.373013982886313,-1.5679851231492137,-1.4288462012341228,-4.347001170050888,6.15939587901738,0.4799995422363281,-0.1974012570944268,1.4569986343383832,0.10867307902373113,2.805324189653035,0.7828358566810536,2.1311614119957127,-2.2920162719726633,94.05401615783413,38.40050554338894,0.6741627776573277,11,-1.1599998474121165,-1.1599998474121165,-2.027498245239265,-3.9599990844726634,0.9700012207031179,2,-0.0012427000851432668,1.5384626670775374,48.15999984741211,1.019234930986785,48.040000915527344,2.21567160829955,47.27999877929688,-0.0012427000851432668
11794,2019-11-21,46.84000015258789,48.20000076293945,46.84000015258789,48.02999877929688,2533000.0,-0.029825987222818262,-1.2857179492933184,-23.800335698478488,52.86259139085911,55.26316831159483,0.14843700740424026,-0.15482677687775492,0.0013885645162474702,-2.8375186730530686,5.828620384956121,1.4399986267089915,-0.13420784101472805,0.029000091552731533,-1.3139560082207211,1.3719561913261842,-0.6424779583339912,0.7004781414394543,-0.7078966323242213,16.216188351348343,-38.193610981312965,0.6714780498867261,11,0.279998779296875,0.279998779296875,-0.2524995803833008,-2.520000457763672,2.579998016357422,3,0.04974376619912735,2.5555461365659307,48.27999877929688,1.5384626670775374,48.15999984741211,1.019234930986785,48.040000915527344,0.04974376619912735
11795,2019-11-22,46.83000183105469,47.08000183105469,46.099998474121094,46.86000061035156,1924800.0,-0.00021345690650365068,3.170216219725992,0.025209087324611728,54.85150982947138,58.651222583281225,0.2786653577486149,-0.12193939967279732,0.02935261395951727,-2.7738353507012192,6.0341313446135745,0.9800033569335938,-0.03183983194224993,0.0005016326904296875,-1.3322507183095738,1.3332539836904331,-0.6658745428095685,0.6668778081904279,1.55999755859375,31.877863104062904,-24.237096646332198,0.6663761755000014,11,0.4149971008300781,0.2899971008300781,0.24499893188476562,-2.335000991821289,1.6599998474121094,4,0.04868671129935609,-1.2857179492933184,46.84000015258789,2.5555461365659307,48.27999877929688,1.5384626670775374,48.15999984741211,0.04868671129935609
11796,2019-11-25,46.79999923706055,46.97000122070313,46.36000061035156,46.97000122070313,1392000.0,-0.0006406703570582817,6.17639403118988,5.66696337741631,53.14399613732309,61.391122584680076,0.4728313643241009,-0.07698177043948107,0.062513180322334,-2.688180508269113,6.480500146360009,0.6100006103515696,0.07660837953918076,-0.04150085449218466,-1.3683449677709945,1.2853432587866251,-0.7049229111315896,0.6219212021472202,1.5442001342773466,30.567706684879482,-24.448766597532924,0.6634220566394058,11,0.44499969482421875,0.31999969482421875,0.27500152587890625,-2.3049983978271484,1.6300010681152344,0,0.0519230842903835,3.170216219725992,46.83000183105469,-1.2857179492933184,46.84000015258789,2.5555461365659307,48.27999877929688,0.0519230842903835
11797,2019-11-26,47.099998474121094,47.11999893188477,46.5099983215332,46.90999984741211,2837000.0,0.0064102402126318125,4.304363690643756,-1.1176259396386832,54.88281715661728,61.48237115180805,0.3192799602146863,-0.3467146664366112,-0.2291649620377214,-2.929100327807788,6.391892778967587,0.6100006103515696,0.24607963597318872,0.2279985427856417,-1.092855499458139,1.5488525850294224,-0.43242847833624865,0.888425563907532,1.199316879272466,43.66810481251353,-10.737228169934404,0.6604270211218921,11,0.14500045776367188,0.020000457763671875,-0.024997711181640625,-2.3349971771240234,1.4099998474121094,1,0.04076437464637106,6.17639403118988,46.79999923706055,3.170216219725992,46.83000183105469,-1.2857179492933184,46.84000015258789,0.04076437464637106
11798,2019-11-27,47.06000137329102,47.709999084472656,46.95000076293945,47.27000045776367,1742000.0,-0.0008491953742216785,-2.5348734053689608,-1.1052663280261437,56.425745418334365,61.15360677888528,0.3471903149564852,-0.25771106497548857,-0.1775939053468747,-2.8290179041634147,6.747757672907101,0.7599983215332031,0.43945685858660255,0.14850139617920632,-1.1434859964593755,1.4404887888177882,-0.49749230014008816,0.7944950924985008,1.1953276425170856,45.71437394528311,-10.925460286711669,0.645993696319292,11,0.1849975585937429,0.059997558593742895,0.014999389648430395,-2.240001678466804,1.1299972534179545,2,0.050998674907471564,4.304363690643756,47.099998474121094,6.17639403118988,46.79999923706055,3.170216219725992,46.83000183105469,0.050998674907471564
11799,2019-11-29,46.56999969482422,47.0099983215332,46.40999984741211,46.97999954223633,1140200.0,-0.010412275056687625,1.5531990877141721,1.9523887375114193,53.01886765292269,60.29856348131065,0.847982727438982,0.2664276386624209,0.31755939828337887,-2.280212250732802,7.054796201210471,0.6500015258789134,0.5998435372440625,-0.3545001983642564,-1.626075365258508,0.9170749685299953,-0.9902877818113822,0.28128738508286943,1.6422227101501505,29.192611336991654,-29.80240678872235,0.6357875834471259,11,0.6749992370605469,0.5499992370605469,0.5050010681152344,-1.75,0.779998779296875,4,0.057547784469357266,-2.5348734053689608,47.06000137329102,4.304363690643756,47.099998474121094,6.17639403118988,46.79999923706055,0.057547784469357266
11800,2019-12-02,47.13999938964844,47.15999984741211,46.1500015258789,46.47000122070313,2485500.0,0.012239632779889487,1.8450693631059398,-1.634142483647951,59.40246634817151,59.217082336114856,0.28612476562683753,-0.27016861447103935,-0.24539462415019386,-2.7790338303651865,7.3828574261756055,1.0099983215332102,0.5992328124317936,0.18549957275390483,-1.0761527969789952,1.447151942486805,-0.4453266121125452,0.8163257576203549,1.0299785367088674,63.46150084119113,-0.7879285034983994,0.6308261848664485,12,0.10499954223632812,-0.020000457763671875,-0.06499862670898438,-2.3199996948242188,0.47999954223633523,0,0.04836654240172833,1.5531990877141721,46.56999969482422,-2.5348734053689608,47.06000137329102,4.304363690643756,47.099998474121094,0.04836654240172833
11801,2019-12-03,47.58000183105469,47.849998474121094,46.83000183105469,46.959999084472656,4855700.0,0.009333950935580093,-1.3181814241002923,0.9253797626910298,60.30929220274015,57.70433020413063,-0.2525487428021975,-0.6456108852335802,-0.6698695169334172,-3.1453752948185425,7.829106207750492,1.0199966430664062,0.6131363721260215,0.5635019302368178,-0.6928632998410365,1.819867160314672,-0.06468068480211286,1.1916845452757485,0.5485765062578949,84.11781601457673,16.277512571329538,0.6281826150389284,12,-0.3350028991699219,-0.4600028991699219,-0.5050010681152344,-2.7600021362304688,0.14999771118164062,1,0.01912567911710683,1.8450693631059398,47.13999938964844,1.5531990877141721,46.56999969482422,-2.5348734053689608,47.06000137329102,0.01912567911710683
11802,2019-12-04,48.47000122070313,48.88999938964844,47.4900016784668,47.4900016784668,5655700.0,0.018705324829717762,-1.857139520671387,1.5806374207838667,59.61540898308256,56.056966124391344,-1.2225100049474165,-1.4542269679488058,-1.5172380572266562,-3.9589840256210422,8.417820600712092,1.3999977111816406,0.6295533432910219,1.354501342773446,-0.03243776022794265,2.7414404457748347,0.6610317912727552,2.047970894274137,-2.3700027465820384,84.67158772279132,19.72499198707098,0.6934695515006933,12,-0.9750022888183665,-1.1000022888183665,-1.3200006484985423,-3.6500015258789134,-0.75,2,-0.000825271601401667,-1.3181814241002923,47.58000183105469,1.8450693631059398,47.13999938964844,1.5531990877141721,46.56999969482422,-0.000825271601401667
11803,2019-12-05,47.63000106811523,48.93000030517578,47.58000183105469,48.5099983215332,4524600.0,-0.017330310118274017,-1.7551109381082133,-0.8979568004795629,54.47285561854472,56.23588437191197,-0.5413355292464175,-0.5619147655601253,-0.6567065174144346,-3.0494166879954676,8.725567172889923,1.3499984741210938,0.5153065143930391,0.4630010604858299,-0.919827837747988,1.8458299587196478,-0.22841338863108263,1.1544155096027424,-1.4742025756835844,53.23741698227112,-10.449565640284092,0.6914144491169097,12,-0.11500167846678977,-0.24000167846678977,-0.4800004959106374,-2.6599998474121023,-0.09000015258788352,3,0.01847569249808534,-1.857139520671387,48.47000122070313,-1.3181814241002923,47.58000183105469,1.8450693631059398,47.13999938964844,0.01847569249808534
11804,2019-12-06,47.75,48.31000137329102,47.61999893188477,47.83000183105469,2378200.0,0.002519398051517241,-3.0587905306856853,0.09091145539824623,53.8087630484942,56.120023618470064,-0.579630471136781,-0.6083551044481581,-0.758869640551552,-3.0994023770462817,9.534951205645308,0.69000244140625,0.3643411181554299,0.5164999008178697,-0.84279224229671,1.8757920439324494,-0.16314617073941662,1.196145972375156,-1.4832334350585938,57.553927218837586,-3.461788742973482,0.6796460715572882,12,-0.20999908447265625,-0.3600006103515625,-0.6475000381469727,-2.779998779296875,0.029998779296882105,4,0.009214630925842515,-1.7551109381082133,47.63000106811523,-1.857139520671387,48.47000122070313,-1.3181814241002923,47.58000183105469,0.009214630925842515
11805,2019-12-09,48.2400016784668,48.31999969482422,47.70000076293945,47.75,2243300.0,0.010261815255849127,-1.1016907509779201,-6.124880793438871,51.69492237734612,55.95901542291706,-0.9483156343183339,-0.9925134269509215,-1.2304542997741237,-3.521099876868931,10.299688252390899,0.6199989318847656,0.20011855132935352,0.9070014953613281,-0.4404502531413357,2.254453243863992,0.23327562110999622,1.58072736961266,-1.8667057639160163,67.14289866340178,10.121362847654495,0.6737258742513301,12,-0.7000007629394531,-0.8500022888183594,-1.1500015258789062,-3.270000457763672,-0.15000152587890625,0,-0.018449485351966333,-3.0587905306856853,47.75,-1.7551109381082133,47.63000106811523,-1.857139520671387,48.47000122070313,-0.018449485351966333
11806,2019-12-10,48.38999938964844,48.79999923706055,47.95000076293945,48.11999893188477,2179600.0,0.003109405181646041,-1.7868948826505406,0.5510194548893986,51.93928902492291,55.631956741617685,-0.9488330599955148,-1.0116591643413813,-1.3615241576212327,-3.5946812139815023,11.185637973229154,0.8499984741210938,0.2487334895794291,0.9409992218017607,-0.34677173520425697,2.2287701788077783,0.29711374329875184,1.5848847003047695,-1.9144352994726574,62.49990065883063,10.151428496641792,0.6438854785030084,12,-0.8499984741210938,-1.0,-1.3324995040893555,-3.4199981689453125,-0.3699989318847656,1,-0.015912388251205112,-1.1016907509779201,48.2400016784668,-3.0587905306856853,47.75,-1.7551109381082133,47.63000106811523,-0.015912388251205112
11807,2019-12-11,47.97999954223633,48.459999084472656,47.90999984741211,48.41999816894531,1994300.0,-0.008472821917410833,1.1153798188020394,-1.6296217804716517,47.588429564529385,54.650032757861574,-0.4479884934488325,-0.5013499153900653,-0.9337466966712071,-3.1077975811005913,12.343516918056293,0.5499992370605469,0.28344892622815365,0.4509994506835966,-0.7532372093612167,1.65523611072841,-0.15111887933881007,1.0531177807060033,-1.4062580034605503,29.629493577172827,-16.7229344439839,0.6021183300224068,12,-0.4399986267089844,-0.5900001525878906,-0.9224996566772461,-3.009998321533203,0.5800018310546946,2,-0.005210504426535589,-1.7868948826505406,48.38999938964844,-1.1016907509779201,48.2400016784668,-3.0587905306856853,47.75,-0.005210504426535589
11808,2019-12-12,47.709999084472656,48.11999893188477,47.59000015258789,47.9000015258789,1466900.0,-0.005627354321377065,-1.4651088518656847,0.4318250782448708,58.61385211209617,55.271697697769746,-0.0850315486330544,-0.2156267687432063,-0.627462495392237,-2.766972026298255,12.281638986028566,0.5299987792968821,0.33183921343449896,0.16399898529052592,-1.0403861992138559,1.3683841697949077,-0.43819360696166143,0.7661915775427133,-1.0420071950408811,9.917274601663335,-38.584615360484264,0.6021925922521906,12,-0.1699981689453125,-0.31999969482421875,-0.7349987030029297,-2.7399978637695312,0.8600006103515625,3,0.00020964444398252624,1.1153798188020394,47.97999954223633,-1.7868948826505406,48.38999938964844,-1.1016907509779201,48.2400016784668,0.00020964444398252624
11809,2019-12-13,47.86000061035156,48.1500015258789,47.56999969482422,47.59000015258789,1313200.0,0.0031440270123108682,-2.7419307204823267,-1.4210367812400146,59.92291228111434,55.32952502365228,-0.0366579354837171,-0.31980540298904714,-0.7583543062756206,-2.829388369741416,12.063010097013727,0.5800018310546804,0.35554041747313647,0.2745004653930678,-0.9158906520083718,1.4648915827945075,-0.32069509330764845,0.8696960240937841,-1.1015283842900274,23.577318980141857,-25.91092462047538,0.595195558700719,12,0.020000457763671875,-0.470001220703125,-1.0250005722045898,-2.8899993896484375,1.0999984741210938,4,-0.006686161528276391,-1.4651088518656847,47.709999084472656,1.1153798188020394,47.97999954223633,-1.7868948826505406,48.38999938964844,-0.006686161528276391
11810,2019-12-16,47.959999084472656,48.0099983215332,47.59000015258789,47.95000076293945,1364800.0,0.00208939558808674,6.636552800416161,0.03703075771062038,61.026618037721946,55.40922789420581,-0.009059922431404743,-0.386040398181521,-0.8560626786569401,-2.838414952315418,12.350311942839255,0.4199981689453125,0.3812527462548658,0.3404989242553711,-0.8519947618687951,1.5329926103795373,-0.255747918806712,0.9367457673174542,-1.1146657352465539,31.70727925145067,-19.34090611682457,0.5962468430620843,12,0.2500019073486328,-0.5699996948242188,-1.1374988555908203,-2.9899978637695312,0.8300018310546875,0,-0.0037531340411148806,-2.7419307204823267,47.86000061035156,-1.4651088518656847,47.709999084472656,1.1153798188020394,47.97999954223633,-0.0037531340411148806
11811,2019-12-17,47.7599983215332,48.16999816894531,47.6500015258789,47.849998474121094,1504000.0,-0.004170157772254934,-2.3548847569003266,-9.001526135062953,56.39534754776315,55.05144329028143,0.2449137196216853,-0.2193378540721156,-0.6450877252872758,-2.5566232922002072,11.899616892063463,0.5199966430664134,0.4673931141075016,0.15449829101562784,-1.0236978712643108,1.3326944532955665,-0.434599790124345,0.7435963721556007,-0.831278294069115,21.34817494470828,-29.368101001151796,0.58909808113997,12,0.4900016784667969,-0.3699989318847656,-0.9624977111816406,-2.789997100830078,1.0100021362304688,1,0.006909586320188454,6.636552800416161,47.959999084472656,-2.7419307204823267,47.86000061035156,-1.4651088518656847,47.709999084472656,0.006909586320188454
11812,2019-12-18,48.22000122070313,48.31000137329102,48.02999877929688,48.1500015258789,1703300.0,0.009631551828646723,1.2400207519529978,-0.7777730682831232,60.39425334896575,55.70937637143933,-0.2841639043299793,-0.711072159737526,-1.0811301890195395,-2.9373975760034554,11.390551217015082,0.5500030517578196,0.4847108418433166,0.6115011215210018,-0.5729291072491733,1.795931350291177,0.01928600713591777,1.2037162359060858,-1.2112299821305754,87.83784480403337,34.981544649056815,0.5922151143850859,12,-0.03500175476074929,-0.7050018310546946,-1.4375009536743235,-3.085000991821296,0.6599998474120952,2,-0.004147672291090476,-2.3548847569003266,47.7599983215332,6.636552800416161,47.959999084472656,-2.7419307204823267,47.86000061035156,-0.004147672291090476
11813,2019-12-19,48.22000122070313,48.7599983215332,48.06000137329102,48.4900016784668,2323800.0,0.0,-1.3728703973103489,-3.8571662125331754,66.2082538293085,57.08709756930758,-0.21419611350163592,-0.7544800780981902,-1.058610060845922,-2.862474098803794,10.843071547834393,0.6999969482421804,0.4656789292458683,0.6145009994506907,-0.5630521506551958,1.7920541495565772,0.025724424397751022,1.2032775745036304,-1.1343808194664433,54.62203999987237,-1.1768485028334652,0.5887765750529419,12,-0.03500175476074929,-0.7050018310546946,-1.4375009536743235,-1.9750003814697337,0.11999893188475852,3,0.007051019161772976,1.2400207519529978,48.22000122070313,-2.3548847569003266,47.7599983215332,6.636552800416161,47.959999084472656,0.007051019161772976
11814,2019-12-20,49.16999816894531,49.2599983215332,48.22000122070313,48.40999984741211,6268000.0,0.01970130493970834,1.2127630217316165,-2.8148038259936596,68.555743384605,58.96052212566968,-1.05223764505606,-1.603164377121793,-1.990380029588124,-3.726153263280267,11.935918044053818,1.039997100830071,0.40896918618965117,1.447998046875,0.13597123499480546,2.7600248587551945,0.7919846409348992,2.104011452815101,-2.010602571551061,94.61076339714012,38.137825804970944,0.6560134059400986,12,-0.7549991607666016,-1.489999771118164,-2.317498207092285,-2.924997329711914,-0.1399993896484304,4,-0.012202531959825014,-1.3728703973103489,48.22000122070313,1.2400207519529978,48.22000122070313,-2.3548847569003266,47.7599983215332,-0.012202531959825014
11815,2019-12-23,49.11000061035156,49.43999862670898,48.91999816894531,49.38000106811523,1127900.0,-0.0012202066468988138,1.666699271286802,-0.35526454482027287,65.02946837021616,60.41498649736893,-0.9564316009427998,-1.4372874501922155,-1.8979697784443204,-3.5916052004334205,13.130273598970144,0.5200004577636648,0.44935139652385914,1.2740005493164048,-0.10613543706546125,2.654136535698271,0.5839325561254753,1.9640685425073343,-1.824568849508971,81.56432676877608,27.407328001341654,0.6900679931909314,12,-0.6050014495849609,-1.3400020599365234,-2.2200002670288086,-2.864999771118164,-0.720001220703125,0,-0.0030543987785511817,1.2127630217316165,49.16999816894531,-1.3728703973103489,48.22000122070313,1.2400207519529978,48.22000122070313,-0.0030543987785511817
11816,2019-12-24,49.22999954223633,49.4000015258789,49.02999877929688,49.18999862670898,420600.0,0.0024434724168884703,-1.055567329292589,-0.1481512878113867,58.796285258388465,61.660303796686605,-1.0557715336707432,-1.4397176809562353,-1.9822039168198273,-3.6392714255838072,14.389173612170564,0.37000274658201704,0.4963932426064659,1.2724994659423814,-0.150793575708839,2.695792507593602,0.5608529451167712,1.9841459867679916,-1.7722024321244234,85.10644629798506,33.37139997220804,0.7116465208256112,12,-0.7250003814697266,-1.460000991821289,-2.339999198913574,-2.9849987030029297,-0.3600006103515554,1,-0.008937611838315984,1.666699271286802,49.11000061035156,1.2127630217316165,49.16999816894531,-1.3728703973103489,48.22000122070313,-0.008937611838315984
11817,2019-12-26,49.02000045776367,49.349998474121094,48.90999984741211,49.2400016784668,1932100.0,-0.004265673094156486,1.0000173397374763,-5.49990463475012,68.83470655736016,62.795954290604826,-0.7629684774317056,-1.1367852184272351,-1.7310504719862507,-3.339383537772335,15.820054593398202,0.4399986267089844,0.5234719752743828,0.9665002822875977,-0.4721871548538559,2.405187719429051,0.2471565637168709,1.6858440008583244,-1.403627226323998,69.56528950292757,17.27588366033602,0.719343718570728,12,-0.5150012969970703,-1.2500019073486328,-1.9900007247924805,-2.7749996185302734,-0.3600006103515625,3,-0.00509995915270145,-1.055567329292589,49.22999954223633,1.666699271286802,49.11000061035156,1.2127630217316165,49.16999816894531,-0.00509995915270145
11818,2019-12-27,49.459999084472656,49.4900016784668,49.0,49.11999893188477,831700.0,0.008975900093842082,1.449975681629617,-1.5454466638923245,71.3217135529435,64.06248776525251,-1.037755165012932,-1.462759475461553,-2.1419865592000846,-3.686820566962176,17.17415271365099,0.4900016784667969,0.5510731446028174,1.2864990234375,-0.202750323602352,2.775748370477352,0.5418743499175775,2.0311236969574225,-1.6977358214114346,97.63759187559884,44.11331705490811,0.7446246735199255,12,-0.9199981689453125,-1.664999008178711,-2.407499313354492,-3.214998245239258,-0.45999908447265625,4,-0.01172660790726765,1.0000173397374763,49.02000045776367,-1.055567329292589,49.22999954223633,1.666699271286802,49.11000061035156,-0.01172660790726765
11819,2019-12-30,49.25,49.540000915527344,49.08000183105469,49.31000137329102,1285400.0,-0.004245836804687375,-1.3000085831179606,-0.17647454812689686,63.538880849257765,64.34162807764538,-0.6815184066400306,-1.0979809854529705,-1.9302339235171502,-3.389491153813907,18.882695320097987,0.45999908447265625,0.6428527879019441,0.9424999237060518,-0.4157784599953587,2.3007783074074624,0.26336073185535014,1.6216391155567536,-1.3149628953982244,53.96818668975665,2.0770771667516144,0.6791391918507043,12,-0.654998779296875,-1.4300003051757812,-2.1300010681152344,-2.905000686645508,-1.0900001525878906,0,-0.018477154262174778,1.449975681629617,49.459999084472656,1.0000173397374763,49.02000045776367,-1.055567329292589,49.22999954223633,-0.018477154262174778
11820,2019-12-31,49.41999816894531,49.43000030517578,48.86999893188477,49.25,1469300.0,0.0034517394709707716,4.894675554127776,-2.8332379680840947,63.733344997853585,65.15696112765544,-0.695807925882221,-1.1472283027469388,-2.0835718985962757,-3.4776287420733354,20.243287606201164,0.5600013732910085,0.6955611857323234,0.9984981536865263,-0.3295827908504876,2.32657909822354,0.3344576814180158,1.6625386259550368,-1.2923654070324702,82.08919532900224,30.237140574312697,0.6640404722685084,12,-0.6349983215332031,-1.5999984741210938,-2.299999237060547,-2.404998779296875,-0.5399971008300852,1,-0.007891529827969479,-1.3000085831179606,49.25,1.449975681629617,49.459999084472656,1.0000173397374763,49.02000045776367,-0.007891529827969479
11821,2020-01-02,48.4900016784668,49.56000137329102,48.36000061035156,49.45000076293945,1730300.0,-0.018818221872434426,1.0338990721882655,-5.647114262633516,55.971937335172484,64.6655926816784,0.38959989725874067,-0.1534276831037431,-1.1580168076310713,-2.4665164087649885,21.489679956682828,1.2000007629394602,0.7122899321861951,0.023001670837402344,-1.2446703376411605,1.2906736793159652,-0.6108343334018755,0.6568376750766802,-0.19288473812021323,10.83341545523608,-42.01908645727935,0.633836004239281,1,0.31999969482422586,-0.6350002288818359,-1.3075027465820312,-1.4100017547607422,0.20999908447265625,3,-0.002062328013132775,4.894675554127776,49.41999816894531,-1.3000085831179606,49.25,1.449975681629617,49.459999084472656,-0.002062328013132775
11822,2020-01-03,48.43000030517578,48.61999893188477,48.31000137329102,48.459999084472656,1658300.0,-0.0012373968078797093,-1.2963067619883093,0.03124875823538294,58.867032101790656,63.849901378620864,0.5392278543301785,-0.10179585832108984,-1.0961532450952376,-2.3300340763637806,21.775900051739022,0.30999755859375,0.7171052033730234,-0.03499965667724325,-1.3027779447959702,1.2327786314414837,-0.6688888007366032,0.5988894873821167,1.1300010681152415,9.599914550780682,-46.67253536139396,0.6338891440593626,1,0.46000099182129617,-0.5749988555908203,-1.2475013732910156,-1.3500003814697266,0.2999992370605469,4,0.009085249306966636,1.0338990721882655,48.4900016784668,4.894675554127776,49.41999816894531,-1.3000085831179606,49.25,0.009085249306966636
11823,2020-01-06,48.5099983215332,48.54999923706055,47.959999084472656,48.459999084472656,4328900.0,0.0016518277070685095,8.0768508465624,-1.6667090539165819,58.145362450057405,62.693192385893354,0.5640028608200822,-0.11856529964654783,-1.1775120581368839,-2.334704535008612,21.82573043302275,0.5900001525878906,0.7765160376440434,0.0009984970092773438,-1.2043034248692734,1.2063004188878281,-0.6016524639299945,0.6036494579485492,1.0500030517578196,34.37490314259064,-24.95785378889431,0.6026509609392751,1,0.2500019073486328,-0.6549968719482422,-1.3274993896484375,-1.4299983978271484,-0.3299980163574219,0,0.003092177511214711,-1.2963067619883093,48.43000030517578,1.0338990721882655,48.4900016784668,4.894675554127776,49.41999816894531,0.003092177511214711
11824,2020-01-07,48.18999862670898,48.5099983215332,48.04999923706055,48.16999816894531,1896600.0,-0.006596571962406816,-2.53847733908476,0.4000152590217546,52.73159403165746,61.326761903831276,0.8162030257021868,0.2488466311513946,-0.839408421522279,-1.927699618046752,21.87825371002987,0.45999908447265625,0.7685922316975606,-0.34100112915039915,-1.50326539158268,0.8212631332818816,-0.9221332603665431,0.24013100206574478,1.3060026550293102,14.374950826237894,-46.45073105069079,0.5811321312161414,1,0.5700016021728587,-0.33499717712401633,-1.0074996948242116,-1.1099987030029226,0.17000198364258523,1,0.01680849546324925,8.0768508465624,48.5099983215332,-1.2963067619883093,48.43000030517578,1.0338990721882655,48.4900016784668,0.01680849546324925
11825,2020-01-08,47.349998474121094,48.27999877929688,47.18999862670898,48.27999877929688,2245600.0,-0.017431005945750755,1.3440855804490623,-46.49895098227894,45.77318614592632,59.87975089133548,1.542502840480914,1.0738058313351928,0.029295661380011495,-1.015872525318251,21.951682731234524,1.0900001525879048,0.7109132993441989,-1.1365011215209933,-2.4086361181590092,0.13563387511702274,-1.7725686198400012,-0.5004336232019853,2.08456271972657,6.751040590263618,-56.62823067795936,0.6360674983190073,1,1.0250015258789062,0.5050029754638672,-0.16749954223632812,-0.26999855041503906,1.2900009155273438,2,0.017106682141367235,-2.53847733908476,48.18999862670898,8.0768508465624,48.5099983215332,-1.2963067619883093,48.43000030517578,0.017106682141367235
11826,2020-01-09,47.61999893188477,47.68000030517578,46.84000015258789,47.33000183105469,2028800.0,0.005702227380455893,3.0975632449129598,-0.31182473727819915,43.562185910622816,57.071693041698,1.1399887388793246,0.7833224530777869,-0.2114954901943733,-1.219411026246128,21.73379886879492,0.8400001525878906,0.5589902223882461,-0.8280006408691349,-2.1577351977777255,0.5017339160394556,-1.4928679193234302,-0.16313336241483967,1.679888507934571,43.82018619164389,-15.785077937094876,0.6648672784542957,1,0.5800018310546804,0.5750026702880788,-0.4375000000000071,-0.539999008178718,0.5800018310546804,3,0.026459516264012217,1.3440855804490623,47.349998474121094,-2.53847733908476,48.18999862670898,8.0768508465624,48.5099983215332,0.026459516264012217
11827,2020-01-10,47.72999954223633,47.9900016784668,47.38000106811523,47.54999923706055,1338700.0,0.0023099666698627175,-1.3461713397009476,0.6206969126951611,44.86369812455457,54.13191354965478,0.9250353671390812,0.6889552503160772,-0.2881497003966018,-1.2704172162818637,21.385457202227958,0.6100006103515696,0.4348089301239497,-0.7055000305175767,-2.0582591195441395,0.6472590585089861,-1.3818795750308581,-0.029120486004295287,1.3730969146045027,52.04677579829833,-7.850560437984157,0.6763795445132831,1,0.470001220703125,0.470001220703125,-0.5475006103515625,-0.6499996185302734,0.060001373291015625,4,0.020322673999708885,3.0975632449129598,47.61999893188477,1.3440855804490623,47.349998474121094,-2.53847733908476,48.18999862670898,0.020322673999708885
11828,2020-01-13,47.72000122070313,48.02999877929688,47.47999954223633,47.72999954223633,1513900.0,-0.00020947667356141508,-1.2448871554133774,-0.0555461365658911,31.070469558011553,50.52431229507187,0.7400867441094903,0.737556218383304,-0.23714124755536403,-1.1991273559827746,21.458046465063664,0.549999237060554,0.33926522120113134,-0.7159984588622947,-2.0676351593218385,0.635638241597249,-1.391816809092063,-0.04018010863252641,1.2020475317974615,52.69473251404858,-2.695444821231675,0.6758183502297717,1,0.479999542236321,0.479999542236321,-0.2875022888183665,-0.3900012969970774,0.02000045776366477,0,0.021165094209909974,-1.3461713397009476,47.72999954223633,3.0975632449129598,47.61999893188477,1.3440855804490623,47.349998474121094,0.021165094209909974
11829,2020-01-14,47.540000915527344,47.790000915527344,47.45000076293945,47.7400016784668,2051700.0,-0.0037720096515356794,1.2666734483679412,20.00343380390586,30.126532401836457,46.79022200662552,0.7286390930897753,0.9405776545118343,-0.018666436634248385,-0.9612936975572097,21.518098256610013,0.3400001525878906,0.205790138339637,-0.8799987792968764,-2.267446058509698,0.5074484999159452,-1.5737224189032872,-0.1862751396904656,1.2154839489802356,48.61121045228023,-3.3248488402247602,0.6937236396064119,1,0.6599998474121094,0.6599998474121094,-0.08750152587890625,-0.1900005340576172,0.4199981689453125,1,0.013462334398891551,-1.2448871554133774,47.72000122070313,-1.3461713397009476,47.72999954223633,3.0975632449129598,47.61999893188477,0.013462334398891551
11830,2020-01-15,47.77999877929688,47.97000122070313,47.5099983215332,47.52999877929688,2626700.0,0.0050483352786632185,-2.1724237720658746,-1.2499952316466079,32.186671390531586,44.1474146794432,0.25875344920331855,0.7234972739867587,-0.22402244464618803,-1.1480220251223798,21.473765458627742,0.460002899169929,0.01168034592302547,-0.6310009002685462,-2.0332680780305097,0.7712662774934174,-1.3321344891495244,0.07013268861243205,0.8222473082571256,78.99157239438259,29.960383190815918,0.701133588880981,1,-0.04999923706055398,0.420001983642571,-0.3149986267089915,-0.42999839782715554,0.24000167846678977,2,0.012139008913202298,1.2666734483679412,47.540000915527344,-1.2448871554133774,47.72000122070313,-1.3461713397009476,47.72999954223633,0.012139008913202298
11831,2020-01-16,48.09000015258789,48.099998474121094,47.709999084472656,47.84000015258789,1544900.0,0.006488099230034461,1.8889202859645653,1.0,38.84889190568802,41.923176879876245,-0.1273470312487035,0.4632368237018767,-0.48861787029990467,-1.3864432677714404,21.168688195058404,0.3899993896484375,-0.13058713804680622,-0.33749961853027344,-1.7150619772235274,1.0400627401629805,-1.0262807978769004,0.35128156081635353,0.3712662601688308,98.61133922847472,50.02217378646307,0.688781179346628,1,-0.3950004577636719,0.1100006103515625,-0.625,-0.7399997711181641,-0.20999908447266336,3,0.01143687326503251,-2.1724237720658746,47.77999877929688,1.2666734483679412,47.540000915527344,-1.2448871554133774,47.72000122070313,0.01143687326503251
11832,2020-01-17,48.02000045776367,48.31999969482422,47.97000122070313,48.06999969482422,2153900.0,-0.0014555977251426988,-3.6667175300733366,-0.1999969482421875,31.052607803080875,38.91287080798996,-0.13591485257979485,0.5454502260829557,-0.3779251954853464,-1.2442244412083596,20.735926426974384,0.34999847412108664,-0.303064424756478,-0.3974992752075224,-1.784276741825849,0.9892781914108042,-1.0908880085166857,0.2958894581016409,0.3115646541795414,65.51728673842983,22.17684107000853,0.6933887333091644,1,-0.345001220703125,0.18000030517578125,-0.5550003051757812,-0.6700000762939453,-1.3800010681152344,4,0.0037484444702182707,1.8889202859645653,48.09000015258789,-2.1724237720658746,47.77999877929688,1.2666734483679412,47.540000915527344,0.0037484444702182707
11833,2020-01-21,48.56000137329102,48.68999862670898,47.88999938964844,48.02000045776367,2364500.0,0.011245333410654812,1.0000095367977517,-10.800183108262903,41.64649245880268,37.68119285545054,-0.7465886961428652,0.033968899115556894,-0.8736653401285537,-1.698392992661141,19.994171910075444,0.7999992370605398,-0.37117900180672336,0.1255016326904368,-1.2594165160655066,1.5104197814463802,-0.5669574416875349,0.8179607070684085,-1.720001220703132,89.51633246989876,45.55721310622147,0.6924590743779708,1,-0.7950019836425852,-0.3600006103515696,-1.095001220703132,-1.2100009918212962,-2.8600006103515696,1,-0.015856681136487638,-3.6667175300733366,48.02000045776367,1.8889202859645653,48.09000015258789,-2.1724237720658746,47.77999877929688,-0.015856681136487638
11834,2020-01-22,48.56999969482422,48.83000183105469,48.43000030517578,48.56000137329102,1619000.0,0.0002058962366235928,-1.9629692422893796,0.01851537885529679,39.29471226374302,36.96136242409683,-0.7789278123405339,-0.024542875441326828,-0.8325713125569365,-1.6203520830305962,18.79887321922391,0.40000152587890625,-0.45248977256544265,0.16549987792969034,-1.1777008724485327,1.5087006283079134,-0.5061004972594247,0.8371002531188054,-1.6929995727539051,80.30292083657244,39.46643335190515,0.6716003751891131,1,-0.7349987030029297,-0.3699989318847656,-1.1049995422363281,-1.2199993133544922,-3.450000762939446,2,-0.017088697170526634,1.0000095367977517,48.56000137329102,-3.6667175300733366,48.02000045776367,1.8889202859645653,48.09000015258789,-0.017088697170526634
11835,2020-01-23,48.959999084472656,49.20000076293945,48.20000076293945,48.43999862670898,4269800.0,0.00802963541484214,-1.0000076294236353,52.00877527664965,56.85128115014908,38.437928561821984,-1.0242414993671218,-0.449397015745987,-1.1604127250027858,-1.940546604151585,17.555844104561693,1.0,-0.5309912058828701,0.5629993438720717,-0.7652061934048362,1.8912048811489797,-0.10110342476638579,1.2271021125105293,-2.0048788940429674,83.89252294576224,37.63902347345049,0.6641027686384554,1,-0.6699981689453125,-0.7599983215332031,-1.3249988555908203,-1.6099987030029297,-0.9799995422363281,3,-0.02042483698324138,-1.9629692422893796,48.56999969482422,1.0000095367977517,48.56000137329102,-3.6667175300733366,48.02000045776367,-0.02042483698324138
11836,2020-01-24,48.790000915527344,49.45000076293945,48.47999954223633,49.11000061035156,2065900.0,-0.0034721848881574813,-1.0638270242192065,-0.615383486776942,55.08476402712104,39.573602550996036,-0.749659886358053,-0.331024378618082,-0.9231475739556032,-1.728007884339121,16.35966892700942,0.970001220703125,-0.5666538798043561,0.4150011062622099,-0.868948275699978,1.6989504882243978,-0.22697358471888407,1.0569757972433038,-1.7001878907470669,57.69235471762707,6.521422174623382,0.6419746909810946,1,-0.3400001525878906,-0.5900001525878906,-0.9900007247924805,-1.4400005340576172,-0.9099998474121165,4,-0.015781931611290934,-1.0000076294236353,48.959999084472656,-1.9629692422893796,48.56999969482422,1.0000095367977517,48.56000137329102,-0.015781931611290934
11837,2020-01-27,48.77000045776367,49.15999984741211,48.43999862670898,48.47000122070313,1858400.0,-0.0004099294402207798,-2.999957614995696,-0.9374985098824373,53.7356674632232,42.09195787379733,-0.6332099627778405,-0.34858578146844366,-0.8447194415169719,-1.6720171761434628,15.303406527907256,0.7200012207031321,-0.49638868479814846,0.40750064849853374,-0.8546923677774885,1.669693664774556,-0.22359585963947382,1.0385971566365413,-1.4913724139306623,56.41027522038415,2.9860904815816767,0.6310965081380108,1,-0.31999969482421875,-0.5699996948242188,-0.9500007629394531,-1.4200000762939453,3.9500007629394602,0,-0.018248910832371457,-1.0638270242192065,48.790000915527344,-1.0000076294236353,48.959999084472656,-1.9629692422893796,48.56999969482422,-0.018248910832371457
11838,2020-01-28,48.88000106811523,49.18000030517578,48.70000076293945,48.7599983215332,1325200.0,0.0022554974229869185,-3.0000317894268367,0.4000101725518976,60.55050687696135,45.47239948214454,-0.6273309428644538,-0.5315174857738683,-0.9257249814293687,-1.7392743244637998,14.055449510680695,0.4799995422363281,-0.42342176312138236,0.5465011596679616,-0.6334949382718023,1.7264972576077255,-0.043496889301920305,1.1364992086378436,-1.4276632067536994,54.40002441406193,-3.799892500018686,0.5899980489698823,1,-0.40000152587889914,-0.6800003051757741,-1.0300016403198171,-1.5300006866455007,4.2199974060058665,1,-0.04582654724874702,-2.999957614995696,48.77000045776367,-1.0638270242192065,48.790000915527344,-1.0000076294236353,48.959999084472656,-0.04582654724874702
11839,2020-01-29,48.34000015258789,48.86999893188477,48.27000045776367,48.86999893188477,1286100.0,-0.011047481663816527,1.2641504001842236,-4.416555407209933,66.66670948036594,49.303514825459466,0.04255935857252524,-0.06660172139135057,-0.35273468600527735,-1.1520508567098489,12.378239691603543,0.6100006103515554,-0.37172052919846976,0.05200023651123331,-1.0465654414927812,1.1505659145152478,-0.4972826024907704,0.601283075513237,-0.7278492591001253,11.199951171875,-51.297546321742345,0.5492828390020069,1,0.23999977111816406,-0.1399993896484375,-0.49000072479248047,-0.9899997711181641,3.4199981689453125,2,-0.054613144007346515,-3.0000317894268367,48.88000106811523,-2.999957614995696,48.77000045776367,-1.0638270242192065,48.790000915527344,-0.054613144007346515
11840,2020-01-30,49.02999877929688,49.040000915527344,48.27999877929688,48.40999984741211,1632900.0,0.014273864802047509,1.3749947846196722,-1.1698119997696759,70.79648507258634,52.85324739955928,-0.5045375044708678,-0.8298637570589946,-1.0078158528571208,-1.7960833934475744,11.14084552262367,0.7600021362304616,-0.23497178062172708,0.7614988327026424,-0.2638697428319716,1.7868674082372564,0.2488145449353354,1.2741831204699494,-1.2708198962529806,64.40662076100018,-0.43470023304361405,0.5126842877673082,1,-0.3599987030029368,-0.829998016357429,-0.9825000762939524,-1.5149993896484446,1.170001983642571,3,-0.07974709248948875,1.2641504001842236,48.34000015258789,-3.0000317894268367,48.88000106811523,-2.999957614995696,48.77000045776367,-0.07974709248948875
11841,2020-01-31,48.38999938964844,49.2599983215332,48.34000015258789,48.93000030517578,1997900.0,-0.013053220591118686,-1.874997019764919,-0.8709707190716633,58.41837752517266,55.89388847979169,0.20393827975959056,-0.20842656033761386,-0.3641168186967292,-1.1071456439767005,10.93054031455935,0.9199981689453125,-0.08120841395242451,0.12649955749511577,-0.8952901493786314,1.148289264368863,-0.3843952959417578,0.6373944109319893,-0.4955547562128899,12.12113038586324,-52.09394241234183,0.5108948534368747,1,0.2800006866455078,-0.18999862670898438,-0.2525005340576172,-0.7849998474121094,2.8699989318847656,4,-0.008472821917410833,1.3749947846196722,49.02999877929688,1.2641504001842236,48.34000015258789,-3.0000317894268367,48.88000106811523,-0.008472821917410833
11842,2020-02-03,48.86999893188477,48.97000122070313,48.459999084472656,48.61000061035156,1137300.0,0.009919395500943562,1.2173866171311623,-0.4814775569024842,63.09793702006668,58.277382319932144,-0.15959200028206055,-0.6891030336320938,-0.8386313172458486,-1.55567610173145,10.79986657580934,0.5800018310546946,0.070658291064575,0.5844991683960004,-0.47078291262415917,1.6397812494161599,0.05685812788591704,1.1121402089060837,-0.8511098080889141,60.6060372531045,-4.856998265384064,0.5276410405100805,2,-0.044998168945319605,-0.6699981689453196,-0.7325000762939524,-1.2649993896484446,1.6000022888183594,0,-0.02025778361790853,-1.874997019764919,48.38999938964844,1.3749947846196722,49.02999877929688,1.2641504001842236,48.34000015258789,-0.02025778361790853
11843,2020-02-04,48.65999984741211,49.29999923706055,48.599998474121094,49.099998474121094,1214900.0,-0.004297096154337154,-1.499996594028651,-1.692313335387368,62.66968735840504,60.87460177489459,0.07384966834497675,-0.4925429503586969,-0.6293428231743121,-1.3274042986732084,11.45015317204149,0.7000007629394531,0.17184869157070182,0.3670000076293931,-0.6970955532145453,1.4310955684733315,-0.1650477727925761,0.8990477880513623,-0.5266217924847609,37.864063287013714,-28.50247373882305,0.5320477804219704,2,0.16500091552734375,-0.45999908447265625,-0.5225009918212891,-1.0550003051757812,-0.9799995422363281,1,0.08343611561903752,1.2173866171311623,48.86999893188477,-1.874997019764919,48.38999938964844,1.3749947846196722,49.02999877929688,0.08343611561903752
11844,2020-02-05,49.0,49.08000183105469,48.63999938964844,48.72999954223633,1482700.0,0.006987261686273394,1.0465033755311692,-0.6136393192478087,63.49559874756297,61.612859285718365,-0.22209623894018193,-0.8102925304222381,-0.9196948234088893,-1.654793069801073,12.13558206397482,0.44000244140625,0.3276147363118298,0.6665000915527344,-0.4418278893363734,1.7748280724418422,0.11233610110818404,1.2206640819972847,-0.761292128431684,70.58832329170806,5.57840101398574,0.5541639904445533,2,-0.1399993896484375,-0.7999992370605469,-0.8324995040893555,-1.3699989318847656,0.2799987792968821,2,0.08367343824736917,-1.499996594028651,48.65999984741211,1.2173866171311623,48.86999893188477,-1.874997019764919,48.38999938964844,0.08367343824736917
11845,2020-02-06,48.15999984741211,48.77000045776367,47.77999877929688,48.61999893188477,1796700.0,-0.01714286025689571,1.605260251970066,-1.7036974243773133,50.69306691362761,61.12489293977464,0.5503670767560394,0.09855529530074847,-0.03846143117993961,-0.7930465991828015,12.169746447183925,1.220001220703118,0.3830617882356506,-0.2140001296997056,-1.2260204047643768,0.7980201453649656,-0.7200102672320412,0.29201000783263,1.2900009155273438,25.0000627417121,-34.282317957199055,0.5060101375323358,2,0.37999916076660156,0.04000091552734375,0.0475006103515625,-0.4650001525878906,1.1399993896484375,3,0.0747507991180889,1.0465033755311692,49.0,-1.499996594028651,48.65999984741211,1.2173866171311623,48.86999893188477,0.0747507991180889
11846,2020-02-07,48.88000106811523,49.0,47.97000122070313,48.2599983215332,1612400.0,0.014950191507149935,1.3953442983623263,-1.3478347403512483,57.543869042041926,61.548026448532276,-0.17380221174487787,-0.5504306011410236,-0.7070455738145043,-1.4942388916698732,11.874191541361832,1.029998779296868,0.46846172622191773,0.44300098419189027,-0.5274051364501418,1.4134071048339223,-0.042202076129129296,0.9282040445129098,0.5365996551513774,72.36854983825127,13.301687376359816,0.48520306032101734,2,-0.34000205993651633,-0.6800003051757741,-0.5775012969970632,-1.1850013732910085,4.959999084472663,4,0.02700490315016113,1.605260251970066,48.15999984741211,1.0465033755311692,49.0,-1.499996594028651,48.65999984741211,0.02700490315016113
11847,2020-02-10,48.70000076293945,49.06999969482422,48.52000045776367,48.9900016784668,1039400.0,-0.0036824938879387314,1.4444576311417043,-0.46774134006030194,51.31085660728872,60.52139864079087,-0.005336799454546792,-0.3099241912697437,-0.4863310528104421,-1.295486993153368,12.10703651712583,0.5499992370605469,0.43968783516049825,0.21450061798095987,-0.702622189379909,1.1316234253418287,-0.24406078569947454,0.6730620216613943,0.6838679214477565,60.52642806411682,5.091817804479696,0.4585614036804334,2,-0.1600017547607422,-0.5550003051757812,-0.36749935150146484,-0.9950008392333984,1.779998779296875,0,0.0525666841578758,1.3953442983623263,48.88000106811523,1.605260251970066,48.15999984741211,1.0465033755311692,49.0,0.0525666841578758
11848,2020-02-11,48.72999954223633,49.06000137329102,48.65999984741211,48.709999084472656,1206200.0,0.0006159913516818882,-5.666751438471683,-0.0689668780089974,51.49253678231516,58.835379452118566,-0.06576703720221388,-0.2744478541400639,-0.47313816552948396,-1.304613032597004,12.417030942222226,0.40000152587891336,0.42931349833148147,0.19399948120117472,-0.6542903376598446,1.042289300062194,-0.23014542822933493,0.6181443906316844,0.6217917440490766,73.07681021632202,19.929148363720685,0.4241449094305096,2,-0.1900005340576172,-0.5849990844726562,-0.3574981689453125,-1.0249996185302734,-1.2299995422363281,1,0.03570699147983114,1.4444576311417043,48.70000076293945,1.3953442983623263,48.88000106811523,1.605260251970066,48.15999984741211,0.03570699147983114
11849,2020-02-12,48.18000030517578,48.68000030517578,48.04999923706055,48.63999938964844,1007100.0,-0.01128666616513796,1.3333333333333333,-22.99942780850658,42.93478936915096,55.73963548507019,0.5131082511614053,0.34357204950859455,0.13034885297011556,-0.7372063652085217,12.57256705435092,0.6800003051757812,0.4116840787852354,-0.3879997253417997,-1.1181505024315825,0.3421510517479831,-0.7530751138866876,-0.02292433679691186,1.1403551309698514,31.007848216555985,-17.496873944088883,0.36507538854488997,2,0.3599987030029297,-0.034999847412109375,0.1275005340576172,-0.47500038146972656,-2.8800010681152344,2,-0.010377750038044087,-5.666751438471683,48.72999954223633,1.4444576311417043,48.70000076293945,1.3953442983623263,48.88000106811523,-0.010377750038044087
11850,2020-02-13,48.36000061035156,48.36999893188477,47.81999969482422,48.099998474121094,1342700.0,0.003735996347771886,2.9285831062668812,-0.5652231602341897,46.11211211487415,54.37227266170369,0.2548771145630866,0.22056019683066097,-0.011344854497920664,-0.9009708591546186,13.172600240001254,0.549999237060554,0.36014455115880395,-0.23699951171875,-0.8757183655711103,0.40171934213361027,-0.5563589386449266,0.08235991520742658,0.9295476926570956,43.2000732421875,-3.9713538134355986,0.31935942692617875,2,0.17999839782714844,-0.21500015258789062,-0.05249977111816406,-0.6550006866455078,-5.430000305175781,3,0.019023948662820978,1.3333333333333333,48.18000030517578,-5.666751438471683,48.72999954223633,1.4444576311417043,48.70000076293945,0.019023948662820978
11851,2020-02-14,48.63999938964844,48.81999969482422,48.27000045776367,48.43999862670898,1329200.0,0.005789883700641152,-1.0370451478909555,0.7692273834326397,48.877364998191474,52.79220910371756,0.015723705326216475,-0.01699254945436479,-0.2631783907355185,-1.1613441283091035,13.78728033133909,0.5499992370605469,0.33565677465742283,0.015499305725100498,-0.5769964748833942,0.6079950863335952,-0.2807485845791504,0.3117471960293514,0.6193579228859818,65.5999755859375,18.787660542709403,0.296247890304249,2,-0.10000038146972656,-0.4949989318847656,-0.524998664855957,-0.9349994659423828,-5.1399993896484375,4,0.013569075980551348,2.9285831062668812,48.36000061035156,1.3333333333333333,48.18000030517578,-5.666751438471683,48.72999954223633,0.013569075980551348
11852,2020-02-18,48.20000076293945,48.93999862670898,48.02000045776367,48.34000015258789,2600800.0,-0.009046024511312534,-2.6799926757812216,-0.6999942779759045,44.44443751869957,50.76718134375027,0.39190102907556223,0.460808570475308,0.17176163274476153,-0.6959361009038645,14.40404076052374,0.9199981689453054,0.21923098939772245,-0.4334993362426758,-0.9918150944184561,0.1248164219331045,-0.7126572153305659,-0.15434145715478564,1.0297693789302187,30.645205947227865,-14.579116399495646,0.2791578790878917,2,0.22999954223632812,0.21500015258789062,-0.0024995803833007812,-0.49500083923339844,-6.790000915527344,1,0.11701243361773939,-1.0370451478909555,48.63999938964844,2.9285831062668812,48.36000061035156,1.3333333333333333,48.18000030517578,0.11701243361773939
11853,2020-02-19,47.790000915527344,48.29999923706055,47.4900016784668,48.1500015258789,1840000.0,-0.008506220766024475,1.454552810755199,2.5714441416893226,45.409016832448025,48.75756113095973,0.7437239042668864,0.853946425165951,0.5989142040819431,-0.2691995491921162,14.748166105327043,0.80999755859375,0.18207936633890398,-0.8049991607665987,-1.4788876542057068,-0.13111066732749066,-1.1419434074861528,-0.4680549140470447,1.4107737990908689,20.689646100582042,-27.647240430136893,0.3369442467195531,2,0.48999977111816406,0.6599998474121094,0.4099998474121094,-0.08500099182128906,-4.200000762939453,2,0.056287896530150094,-2.6799926757812216,48.20000076293945,-1.0370451478909555,48.63999938964844,2.9285831062668812,48.36000061035156,0.056287896530150094
11854,2020-02-20,47.7400016784668,47.81999969482422,47.34000015258789,47.72000122070313,1265500.0,-0.0010462279996379387,4.333432234820388,-0.05555673292924004,37.943940293867406,47.340991506541926,0.6662609104745485,0.883893752089179,0.6619703054763519,-0.20481982770417062,14.974375698267503,0.4799995422363281,0.0721835227093095,-0.8134984970092773,-1.5885094630988803,-0.038487530919674384,-1.2010039800540824,-0.4259930139644723,1.3923421147053574,25.000119209403348,-20.424005520739396,0.38750548304480187,2,0.4649982452392578,0.654998779296875,0.45999908447265625,-0.03500175476074219,-3.5500030517578196,3,-0.005027265815431448,1.454552810755199,47.790000915527344,-2.6799926757812216,48.20000076293945,-1.0370451478909555,48.63999938964844,-0.005027265815431448
11855,2020-02-21,47.959999084472656,48.27000045776367,47.72999954223633,47.72999954223633,983600.0,0.004608240432992794,-3.695669480702569,11.499713904257376,45.638935659193045,46.018221130669836,0.46366972650370997,0.6167591637567043,0.4420587216921845,-0.4117258676270268,14.418426087305786,0.5400009155273438,-0.022219295778349135,-0.5435010910034208,-1.336901722583761,0.24989954057691932,-0.9402014067935909,-0.14680077521325074,1.0648040902644453,38.74997019764936,-10.43703854263076,0.39670031579016996,2,0.24500083923339844,0.4350013732910156,0.24000167846679688,-0.25499916076660156,-1.4300003051757741,4,-0.05546288361530227,4.333432234820388,47.7400016784668,1.454552810755199,47.790000915527344,-2.6799926757812216,48.20000076293945,-0.05546288361530227
11856,2020-02-24,48.02000045776367,48.22000122070313,47.4900016784668,47.540000915527344,2364600.0,0.0012510711934197172,-1.5172484099893038,2.0869586850878212,40.57650211288801,44.825515075736426,0.3004430774505238,0.5229241116016254,0.37800654691296387,-0.4589524088965078,13.624439916894094,0.7299995422363352,-0.1551485176011269,-0.44499969482421875,-1.2544304159118838,0.36443102626344626,-0.8497150553680513,-0.04028433428038625,0.9037145356444753,42.5000596047018,-5.025955781299203,0.4047153605438314,2,0.18000030517578125,0.375,-0.05500030517578125,-0.3150005340576172,-1.8600006103515625,0,-0.10599750320837331,-3.695669480702569,47.959999084472656,4.333432234820388,47.7400016784668,1.454552810755199,47.790000915527344,-0.10599750320837331
11857,2020-02-25,47.88000106811523,48.34000015258789,47.59000015258789,48.11000061035156,1793200.0,-0.002915439156890076,1.1739173701756422,-0.47916616996083466,41.2162196993258,43.68370206651538,0.3485466344990371,0.6248654420884563,0.5254623539137881,-0.30526589372149004,12.797637146627686,0.75,-0.16256319711786915,-0.5404991149902401,-1.3767425616818727,0.2957443317013926,-0.9586208383360528,-0.12237739164442729,0.948691034843705,54.000091552733664,5.0349534613764675,0.41812172334581554,2,0.25999832153321023,0.5149993896484446,0.06749916076660867,-0.17500114440917258,-1.9000015258788991,1,-0.09147871700930277,-1.5172484099893038,48.02000045776367,-3.695669480702569,47.959999084472656,4.333432234820388,47.7400016784668,-0.09147871700930277
11858,2020-02-26,46.63999938964844,48.13000106811523,46.63000106811523,48.13000106811523,2460500.0,-0.025898113007615353,1.013420550698313,6.478281060819433,27.90260085380693,42.013458898143824,1.4090846948930889,1.7796931942414744,1.7673695105185843,0.9518896311260292,12.323411771976133,1.5,-0.3096351994444362,-1.6685007095336886,-2.7951960516586283,-0.5418053674087489,-2.231848380596155,-1.1051530384712223,2.0993711962882315,0.5846974787295605,-43.75969478746258,0.5633476710624693,2,1.1450004577636648,1.4000015258789062,1.2975006103515625,1.0650005340576172,0.8100013732910156,2,-0.11213549765605502,1.1739173701756422,47.88000106811523,-1.5172484099893038,48.02000045776367,-3.695669480702569,47.959999084472656,-0.11213549765605502
11859,2020-02-27,45.70000076293945,46.83000183105469,45.68999862670898,46.36000061035156,1714700.0,-0.020154344747217445,-2.352930286829788,0.4429524187457618,27.38969273425694,39.93319007807524,2.190672850678233,2.647507887321943,2.6935542986717422,1.894010236828663,13.026194823196157,1.1400032043457102,-0.4356614531661549,-2.476499366760251,-4.097717107016948,-0.8552816265035545,-3.2871082368885993,-1.6658904966319028,2.870620261571503,0.3774388857062448,-44.49657142114477,0.8106088701283477,2,1.6149978637695241,1.8699989318847656,2.282499313354492,2.0049991607666016,3.829998016357429,3,-0.04617069092179693,1.013420550698313,46.63999938964844,1.1739173701756422,47.88000106811523,-1.5172484099893038,48.02000045776367,-0.04617069092179693
11860,2020-02-28,45.11999893188477,45.2400016784668,43.349998474121094,44.90999984741211,4508800.0,-0.012691505938114411,7.399928793042063,-0.3181805045805385,14.528251096546498,36.11662186678136,2.5286640206912807,3.0773398503413176,3.24949406487422,2.4636816373751813,14.02714983272878,2.3500022888183594,-0.5959056917459549,-2.8610012054443317,-4.9300199280237464,-0.7919824828649169,-3.895510566734039,-1.8264918441546243,3.1625598528459875,35.4709391261672,-5.680433072173933,1.0345093612897056,2,1.0249996185302663,1.2800006866455007,2.8975019454955984,2.585000991821282,2.4900016784667898,4,-0.020611709379243726,-2.352930286829788,45.70000076293945,1.013420550698313,46.63999938964844,1.1739173701756422,47.88000106811523,-0.020611709379243726
11861,2020-03-02,47.97999954223633,48.0,45.29999923706055,45.34000015258789,4573600.0,0.06338653985052489,1.0149257130493947,12.571480472297486,45.488711740669274,36.2326523358891,-0.4859007124059147,0.19504839926318596,0.40461634780162115,-0.3846946830268436,13.654307818522177,2.8800010681152273,-0.5985539797684467,0.019499397277833452,-2.0405618369869885,2.0795606315426554,-1.0105312198545775,1.0495300144102444,-4.630001068115234,92.78556133748287,51.8508077004986,1.030030617132412,3,-2.135000228881836,-1.5799999237060547,0.2650012969970703,-0.27499961853027344,-1.2399978637695312,0,-0.030220941575104132,7.399928793042063,45.11999893188477,-2.352930286829788,45.70000076293945,1.013420550698313,46.63999938964844,-0.030220941575104132
11862,2020-03-03,47.88000106811523,49.0099983215332,47.43000030517578,48.0,3573700.0,-0.0020841699682192516,-2.098033935830837,-0.045454151374161,44.720503369730096,36.15615084003156,-0.48731404171165593,0.22880693422099085,0.5040579883259753,-0.26986295622048573,12.971143427817482,1.5799980163574219,-0.643074107950774,-0.03099918365479226,-2.046130661241399,1.9841322939318147,-1.0385649224480957,0.9765665551385112,-4.5300025939941335,80.03538367700419,41.38322523192472,1.0075657387933041,3,-1.7000026702880788,-1.555002212524407,0.44499969482422586,-0.17500114440917258,-1.720001220703118,1,-0.035923165879971575,1.0149257130493947,47.97999954223633,7.399928793042063,45.11999893188477,-2.352930286829788,45.70000076293945,-0.035923165879971575
11863,2020-03-04,52.72000122070313,52.83000183105469,49.77999877929688,50.0,9420400.0,0.10108604938630661,1.0748302850380902,-22.66687859617763,68.39547108124754,39.53965426085157,-5.089685590266733,-4.5233469544809,-4.280269253921453,-5.067692952091015,12.34848435532058,4.95000076293946,-0.6103622319601882,4.606000900268562,1.6669751035950213,7.545026696942102,3.136488001931788,6.075513798605336,-9.143602752685553,98.83965641983553,56.77420455065032,1.4695128983367716,3,-4.6300010681152415,-4.6300010681152415,-4.395000457763679,-5.015001296997077,-4.970001220703132,2,-0.12784524890754378,-2.098033935830837,47.88000106811523,1.0149257130493947,47.97999954223633,7.399928793042063,45.11999893188477,-0.12784524890754378
11864,2020-03-05,53.099998474121094,53.83000183105469,51.9900016784668,52.70000076293945,4826300.0,0.007207838479122319,-1.021982766751694,0.14705791605425805,68.89952313216625,42.12416398007081,-5.173453936688503,-4.827965788553236,-4.629656067567296,-5.410706132305407,11.84052853085706,1.8400001525878906,-0.4910244885599724,4.780998229980469,1.1027670248845425,8.459229435076395,2.9418826274325056,6.620113832528432,-8.968383804321284,93.03432134446196,49.00099128098125,1.8391156025479625,3,-4.509998321533203,-4.509998321533203,-4.759998321533203,-5.269998550415039,-4.599998474121094,3,-0.10640297313634073,1.0748302850380902,52.72000122070313,-2.098033935830837,47.88000106811523,1.0149257130493947,47.97999954223633,-0.10640297313634073
11865,2020-03-06,51.7599983215332,52.849998474121094,50.599998474121094,51.83000183105469,3443800.0,-0.025235408495180245,1.1327046606270215,-0.1750097752176774,61.470588812778786,44.445729168947565,-3.618233637020211,-3.377605882765174,-3.2720510765373163,-4.033953243307693,12.71791815752404,2.5,-0.3663349787696575,3.260998153686522,-0.7240202371565729,7.246016544529617,1.2684889582649745,5.2535073491080695,-6.852512678833001,75.7326743255747,33.00522032625341,1.9925091954215464,3,-3.1699981689453125,-3.1699981689453125,-3.369997978210449,-3.9299983978271484,-1.6899986267089844,4,-0.04308345468606012,-1.021982766751694,53.099998474121094,1.0748302850380902,52.72000122070313,-2.098033935830837,47.88000106811523,-0.04308345468606012
11866,2020-03-09,50.20000076293945,52.0,49.22999954223633,49.68999862670898,4004700.0,-0.03013905736439637,-2.874125687579028,-7.285379543349237,56.79348121856825,46.17653600441895,-1.9182025503244162,-1.8062544070051345,-1.7160815298942182,-2.4452624973078514,12.989762750248607,2.770000457763672,-0.21503017439020056,1.635000610351561,-2.4197013090380395,5.689702529741162,-0.3923503493432392,3.6623515700463614,-4.578713825170894,43.281246833504,-0.9342734455710797,2.0273509596948003,3,-1.6100006103515625,-1.6100006103515625,-1.765000343322754,-2.3700008392333984,0.2999992370605469,0,-0.051593627753487525,1.1327046606270215,51.7599983215332,-1.021982766751694,53.099998474121094,1.0748302850380902,52.72000122070313,-0.051593627753487525
11867,2020-03-10,51.2599983215332,51.47000122070313,48.90999984741211,50.90999984741211,5558800.0,0.021115488894101864,5.6493173216018615,0.6862686433198103,61.28822176185504,49.886049438646516,-2.736051737011792,-2.808629673572227,-2.7611029511612486,-3.466598943287636,13.102716265013703,2.5600013732910227,-0.09363408174613141,2.566998291015622,-1.663467577384239,6.797464159415483,0.45176535681569163,4.682231225215553,-4.9820141923017545,47.76417737094582,0.5491307730652508,2.1152329341999323,3,-2.6699981689453125,-2.6699981689453125,-2.824997901916504,-3.4299983978271484,-0.14999771118164062,1,-0.08817785390304345,-2.874125687579028,50.20000076293945,1.1327046606270215,51.7599983215332,-1.021982766751694,53.099998474121094,-0.08817785390304345
11868,2020-03-11,50.47000122070313,50.790000915527344,49.59000015258789,50.47999954223633,2936000.0,-0.01541157094611556,2.80951977281397,-0.02856675749316771,58.47300241502942,53.3397505142879,-1.5037729270857838,-1.9832758054428226,-1.979185413839673,-2.6510835934967574,13.221773928071814,1.6699981689453125,0.04434044967676698,1.6900011062622156,-2.6145859434731022,5.994588155997533,-0.46229241860544334,3.8422946311298745,-3.5878556753258266,31.707332201847173,-17.56106581246984,2.152293524867659,3,-1.8800010681152415,-1.8800010681152415,-1.957500457763679,-2.6400012969970774,-0.13000106811524148,2,-0.08539729084696424,5.6493173216018615,51.2599983215332,-2.874125687579028,50.20000076293945,1.1327046606270215,51.7599983215332,-0.08539729084696424
11869,2020-03-12,47.68000030517578,50.7599983215332,47.41999816894531,47.84000015258789,4758800.0,-0.055280381375994,-8.82347034371336,16.00267073637154,49.2505383054569,57.19778242638906,1.784261569698927,0.808814054552947,0.7769192345998306,0.13585685596979857,13.82856664536437,3.3400001525878906,0.13146980725274204,-1.0749998092651367,-5.400018354666756,3.2500187361364823,-3.2375090819659462,1.0875094634356728,6.150001525878906,4.788252700145141,-43.918264760367386,2.16250927270081,3,1.885000228881836,0.9099998474121094,0.8325004577636719,0.14999961853027344,3.6199989318847656,3,0.0014681143954737852,2.80951977281397,50.47000122070313,5.6493173216018615,51.2599983215332,-2.874125687579028,50.20000076293945,0.0014681143954737852
11870,2020-03-13,49.27999877929688,49.36999893188477,45.41999816894531,48.540000915527344,5263400.0,0.03355701476259054,7.586975270760999,-4.624991059294802,53.115724427790425,58.04522828051363,0.934710304129247,-0.757567392170408,-0.8445626397056571,-1.4515424186524797,14.403241111102194,3.9500007629394602,0.46604642715276157,0.47899875640869993,-3.8479002156679343,4.805897728485334,-1.6844507296296172,2.642448242447017,4.421802978515615,58.662606933239445,8.792169154454967,2.1634494860383158,3,0.3450012207031179,-0.6899986267089915,-0.7499980926513743,-1.4499988555908274,1.1599998474120952,4,-0.015827897699229876,-8.82347034371336,47.68000030517578,2.80951977281397,50.47000122070313,5.6493173216018615,51.2599983215332,-0.015827897699229876
11871,2020-03-16,49.29999923706055,51.540000915527344,45.709999084472656,46.52000045776367,5715900.0,0.00040585345493293623,-1.6499999133023648,3.75676595218208,53.53233536252547,59.02432072415756,1.2534572062568046,-0.7647987179690787,-0.8562758782775859,-1.463968593074668,15.293155610421252,5.8300018310546875,0.9140543987517233,0.46599922180175923,-3.8657941084499257,4.797792552053444,-1.6998974433240832,2.6318958869276017,4.070530377197265,63.39868181075868,13.470200947012167,2.165896665125843,3,0.3250007629394531,-0.7099990844726562,-0.9299993515014648,-1.4699993133544922,1.5,0,0.01561867078457957,7.586975270760999,49.27999877929688,-8.82347034371336,47.68000030517578,2.80951977281397,50.47000122070313,0.01561867078457957
11872,2020-03-17,53.84000015258789,57.540000915527344,50.1500015258789,50.290000915527344,10354800.0,0.09208926948855733,-2.859009512843972,1.2769787035512377,65.38462353568137,58.68978210798354,-2.6286395759931906,-5.123273240828311,-5.333129183273421,-5.966405653586243,16.37357597151372,8.240001678466797,1.6527930244177043,4.7240001678466825,-0.13612028947142818,9.584120625164793,2.2939399391876236,7.154060396505741,-8.420001983642578,69.47194781797478,12.752326153921203,2.4300602286590554,3,-2.3600006103515625,-3.395000457763672,-5.470000267028809,-6.010000228881836,-3.299999237060547,1,-0.06203566387670878,-1.6499999133023648,49.29999923706055,7.586975270760999,49.27999877929688,-8.82347034371336,47.68000030517578,-0.06203566387670878
11873,2020-03-18,50.47999954223633,54.75,48.31999969482422,53.5,5091200.0,-0.06240714340321296,1.3297100622998062,-0.8507045371266835,59.25639087569047,57.618322968375125,0.4248827114238338,-1.6352519304007274,-1.9503014658480282,-2.5900738185668075,16.477717404212903,6.430000305175781,1.9592253757714246,1.2294996261596651,-3.6249953763369405,6.083994628656271,-1.1977478750886377,3.656747127407968,-4.817601318359372,41.74917678725765,-21.184533254231837,2.4272475012483032,3,1.0,-0.034999847412109375,-2.1374998092651367,-2.624998092651367,0.2700004577636719,2,0.012480211446676437,-2.859009512843972,53.84000015258789,-1.6499999133023648,49.29999923706055,7.586975270760999,49.27999877929688,0.012480211446676437
11874,2020-03-19,47.5,50.36000061035156,46.0099983215332,50.2599983215332,5028600.0,-0.059033271974239576,1.9391878569025978,0.9139065904569426,54.216870890023785,56.81235431029124,2.8239538712184853,1.3974957126166245,1.0286840988329828,0.4005904998557739,16.092821359669383,4.470001220703125,2.236234495956353,-1.7384998321533232,-6.609873640413923,3.132873976107277,-4.174186736283623,0.6971870719769768,-1.6000497222900378,17.161727390212597,-47.211543684723374,2.435686904130299,3,3.979999542236328,2.9449996948242188,0.8424997329711914,0.35500144958496094,3.740001678466797,3,0.0597894768965872,1.3297100622998062,50.47999954223633,-2.859009512843972,53.84000015258789,-1.6499999133023648,49.29999923706055,0.0597894768965872
11875,2020-03-20,45.29999923706055,48.70000076293945,45.16999816894531,47.13000106811523,3896700.0,-0.04631580553556747,-2.377986500742861,0.6630445449104833,45.13787865659491,55.51728735896086,4.4826341253857365,3.5710898588976647,3.229165635761248,2.6084710888473026,16.466801165642803,3.5300025939941406,1.7529845021711452,-3.8055006027221694,-8.960820512554676,1.3498193071103373,-6.383160557638426,-1.2278406478059125,12.240001678466797,1.050938069930139,-57.26105204319563,2.5776599549162547,3,6.055000305175781,5.145000457763672,3.0425004959106445,2.555002212524414,5.680000305175781,4,0.1324503333565472,1.9391878569025978,47.5,1.3297100622998062,50.47999954223633,-2.859009512843972,53.84000015258789,0.1324503333565472
11876,2020-03-23,42.93000030517578,45.56000137329102,42.040000915527344,45.08000183105469,3699300.0,-0.05231785809713296,1.263665444982503,1.1748630462515992,41.702979620967575,53.3411493433067,6.384312524379695,5.8396064226879645,5.563411406045638,4.971051664745843,16.85101588456303,3.520000457763679,1.117123975912513,-5.920999526977539,-11.759264707956454,-0.08273434599862384,-8.840132117466993,-3.001866936488085,14.362600555419924,5.741931546118952,-47.76409188121477,2.9191325904894576,3,6.8600006103515625,6.8600006103515625,5.41249942779541,4.92500114440918,7.25,0,0.17493590189021657,-2.377986500742861,45.29999923706055,1.9391878569025978,47.5,1.3297100622998062,50.47999954223633,0.17493590189021657
11877,2020-03-24,43.5,45.06000137329102,42.04999923706055,43.93000030517578,4339600.0,0.013277421168699455,1.2379177727860529,0.2,31.96399676556524,50.39570427114401,5.138126861073836,5.190777184441572,4.9599986521367185,4.397990517276497,17.4630844451256,3.010002136230476,0.6392798626235603,-5.131999778747556,-11.433820846751402,1.1698212892562907,-8.282910312749479,-1.9810892447456325,13.182496862792974,11.487011720215495,-34.78573212617596,3.1509105340019223,3,6.290000915527344,6.290000915527344,4.842499732971191,4.355001449584961,6.479999542236328,1,0.1678160744151851,1.263665444982503,42.93000030517578,-2.377986500742861,45.29999923706055,1.9391878569025978,47.5,0.1678160744151851
11878,2020-03-25,41.40999984741211,43.77999877929688,41.18000030517578,43.13000106811523,4923300.0,-0.0480459805192619,-1.3853193671103212,3.9999999999999836,28.566186833485688,48.097442996480545,6.490342884366193,7.240071358113553,6.99193318146942,6.476257680028979,16.977839126117996,2.599998474121101,0.2513573365541575,-6.960499954223636,-14.001105181943736,0.08010527349646424,-10.480802568083682,-3.4401973403635893,14.686797177490241,2.505441553271539,-36.28863870299515,3.5203026138600486,3,7.950000762939453,7.950000762939453,7.012500762939453,6.785001754760742,9.0,2,0.22047817198158737,1.2379177727860529,43.5,1.263665444982503,42.93000030517578,-2.377986500742861,45.29999923706055,0.22047817198158737
11879,2020-03-26,43.59000015258789,44.22000122070313,40.70000076293945,41.65999984741211,5066200.0,0.05264429638272561,1.206895149717779,-1.1220924043221423,35.46780467985168,46.13656302448735,4.100360530953068,5.158361951690466,4.783804695319702,4.296443164245545,15.60868088718848,3.520000457763679,-0.3026588267789805,-4.674999618530272,-11.943635717623295,2.5936364805627505,-8.309317668076787,-1.0406815689837572,11.611789069130865,36.12499237060547,1.9206376217920393,3.6343180495465126,3,5.530000686645508,5.530000686645508,4.77500057220459,4.6100006103515625,7.1899986267089915,3,0.16425785323120778,-1.3853193671103212,41.40999984741211,1.2379177727860529,43.5,1.263665444982503,42.93000030517578,0.16425785323120778
11880,2020-03-27,44.18999862670898,45.29999923706055,42.75,42.9900016784668,3227400.0,0.013764589860536303,-2.0357128260089645,0.6217599784953851,38.93185361450724,44.51428727470755,3.0200012730889085,4.727499160534528,4.154333100560734,3.696448890647055,12.527317292352553,2.549999237060547,-0.7878046243348962,-4.028501129150399,-11.393117030660846,3.336114772360048,-7.710809079905623,-0.3461931783951755,9.85164751830743,71.81064661465258,37.15355099857638,3.6823079507552237,3,4.930002212524421,4.930002212524421,4.110001564025886,4.010002136230476,6.69000244140625,4,0.1595384311122543,1.206895149717779,43.59000015258789,-1.3853193671103212,41.40999984741211,1.2379177727860529,43.5,0.1595384311122543
11881,2020-03-30,46.52999877929688,46.81000137329102,44.52000045776367,44.95000076293945,3419300.0,0.05295316192143029,1.1401845668988086,1.316668362091999,41.681322324783885,41.880587140163385,0.27463623540083404,2.3961506572467357,1.8014493618382588,1.3732534098851303,12.240930368334393,2.6200027465820455,-0.848187138668294,-1.6160009384155174,-9.018951603700202,5.786949726869167,-5.317476271057856,2.0854743942268215,6.444315735153367,95.41730661172505,59.83973852447861,3.7014753326423415,3,1.1950016021728445,2.5900020599365163,1.7700014114379812,1.670001983642571,4.030002593994141,0,0.09563724220253866,-2.0357128260089645,44.18999862670898,1.206895149717779,43.59000015258789,-1.3853193671103212,41.40999984741211,0.09563724220253866
11882,2020-03-31,46.15999984741211,47.20000076293945,45.81999969482422,46.52000045776367,2287700.0,-0.007951836268893286,-1.6538458716942377,-0.2278487736215757,42.30631625925941,39.997245516115484,-0.6250716069715594,2.7728499075740274,2.156256300675409,1.7556809955321597,12.720348845070518,1.3800010681152344,-1.150647283619989,-1.8999998092651396,-9.355735758936703,5.555736140406424,-5.627867784100921,1.8278681655706421,5.832369566917279,83.99998591496394,45.95280205487347,3.727867974835782,3,-0.6299991607666016,2.960000991821289,2.137500762939453,2.0400009155273438,4.0800018310546875,1,0.0870883984196773,1.1401845668988086,46.52999877929688,-2.0357128260089645,44.18999862670898,1.206895149717779,43.59000015258789,0.0870883984196773
11883,2020-04-01,45.97999954223633,47.4900016784668,44.75,45.11000061035156,2728900.0,-0.0038994866934747296,-2.446542661026993,-2.4166596024244478,46.653541503684714,39.15687558430003,-1.2857332713926368,2.5529048984620744,2.3012512606360858,1.9454331044293127,11.70158390940848,2.740001678466797,-1.5002200417925309,-1.7430000305175781,-8.915790691816483,5.429790630781326,-5.32939536116703,1.8433953001318741,5.108980379981865,77.76138538100336,34.040405825615935,3.5863953306494527,4,-1.279998779296875,3.1400012969970703,2.2875003814697266,2.220001220703125,5.279998779296875,2,0.08699434623364177,-1.6538458716942377,46.15999984741211,1.1401845668988086,46.52999877929688,-2.0357128260089645,44.18999862670898,0.08699434623364177
11884,2020-04-02,47.45000076293945,47.540000915527344,45.43999862670898,45.43999862670898,2250400.0,0.031970448789431005,-1.0895522954584198,2.3103501194834886,46.37910964937241,39.29479013905309,-3.0883452385878343,0.6723907712291322,0.8122821778471518,0.4967047667134352,10.1957559398281,2.1000022888183665,-2.5757778585623043,0.009501075744630327,-6.701819844429075,6.720821995918335,-3.346159384342222,3.365161535831483,2.807860826536441,98.1210827685618,53.96483185364208,3.3556604600868525,4,-3.3299999237060547,1.6700000762939453,0.46249961853027344,0.6450004577636719,4.509998321533203,3,0.062381433864687086,-2.446542661026993,45.97999954223633,-1.6538458716942377,46.15999984741211,1.1401845668988086,46.52999877929688,0.062381433864687086
11885,2020-04-03,49.52999877929688,49.849998474121094,46.97999954223633,46.97999954223633,3582100.0,0.04383557392863091,-1.2509802278945708,1.2686549885179623,50.420782215385955,40.26343487176625,-5.034666072995698,-1.6687994255161058,-1.275477787697227,-1.5469949271068302,9.405942115333017,2.8699989318847656,-3.273620872375602,2.2009990692138715,-4.278246800652234,8.680244939079977,-1.038623865719181,5.440622004146924,-8.829998016357429,93.99625114602007,50.11465172490618,3.239622934933051,4,-4.254999160766609,-0.40999794006348367,-2.0874996185302805,-1.904998779296882,2.870002746582017,4,0.025237230583629477,-1.0895522954584198,47.45000076293945,-2.446542661026993,45.97999954223633,-1.6538458716942377,46.15999984741211,0.025237230583629477
11886,2020-04-06,47.61000061035156,49.7599983215332,47.54999923706055,49.68000030517578,3754700.0,-0.03876434920785543,-1.0182617541317132,-0.8117648290790697,37.393766218448675,40.86674258875329,-2.6608088132370966,0.049765061517845766,0.6197682385690939,0.4013794680710703,9.395603480639512,2.2099990844726562,-3.68693104954977,0.4105009078979478,-5.929163500807277,6.750165316603173,-2.7593312964546683,3.580333112250564,-6.726999893188477,56.078460118450124,14.796310511365839,3.1698322043526144,4,-2.335000991821289,1.510000228881836,-1.3375015258789062,-1.1550006866455078,4.8899993896484375,0,0.06868305851381762,-1.2509802278945708,49.52999877929688,-1.0895522954584198,47.45000076293945,-2.446542661026993,45.97999954223633,0.06868305851381762
11887,2020-04-07,46.7400016784668,48.31000137329102,46.15999984741211,47.72999954223633,3378900.0,-0.018273449290727495,-1.0000000000000067,0.4782599080786823,41.58416079554488,42.3131841400932,-1.4336464214770288,0.5942418156615616,1.455040001792419,1.2900338678633716,9.595777829559635,2.1500015258789134,-3.6560794430059715,-0.23349819183349751,-6.27912921609348,5.812132832426485,-3.2563137039634853,2.7893173202964903,-5.6776610061645485,39.01965242861652,-2.112400316742722,3.022815512129991,4,-1.4650020599365234,2.3799991607666016,-0.6175022125244141,-0.2850017547607422,6.229999542236335,1,0.08172870255980547,-1.0182617541317132,47.61000061035156,-1.2509802278945708,49.52999877929688,-1.0895522954584198,47.45000076293945,0.08172870255980547
11888,2020-04-08,46.15999984741211,47.22999954223633,45.61000061035156,46.5,3087900.0,-0.01240911018884061,-1.2500006622744624,0.34343523863102166,46.61957509806681,43.552269742117105,-0.12180885833445387,0.8799066157975943,1.9893128022478095,1.869700435341997,9.875914346121213,1.6199989318847656,-3.3042357151623776,-0.5979999542236314,-6.422057389399505,5.226057480952242,-3.5100286718115683,2.3140287633643055,-4.921906019073482,16.32655885749394,-26.687637168638542,2.9120287175879382,4,0.1399993896484375,2.960000991821289,0.092498779296875,0.2950000762939453,7.369998931884773,2,0.08838825486442081,-1.0000000000000067,46.7400016784668,-1.0182617541317132,47.61000061035156,-1.2509802278945708,49.52999877929688,0.08838825486442081
11889,2020-04-09,47.75,48.709999084472656,45.63000106811523,45.66999816894531,3517300.0,0.03444541069852347,-1.8518552531656625,-6.117649698751248,56.376890594018604,45.49060718428504,-1.184186430594245,-0.7426568516015308,0.38852523310929854,0.29339752127128804,9.692308854073604,3.079998016357429,-2.6546829638649,0.9885002136230483,-4.837973817289068,6.814974244535165,-1.9247368018330064,3.901737229079103,-6.339668078745724,50.47170914718081,2.0606519275062425,2.9132370154560583,4,-0.5650005340576172,1.3700008392333984,0.3400001525878906,0.3400001525878906,3.1899986267089773,3,0.07350781825200436,-1.2500006622744624,46.15999984741211,-1.0000000000000067,46.7400016784668,-1.0182617541317132,47.61000061035156,0.07350781825200436
11890,2020-04-13,48.5,48.540000915527344,46.83000183105469,47.4900016784668,1736000.0,0.015706806282722585,2.1376125598014957,0.48557568866228956,65.83286200812296,48.17411159354493,-1.4064185833927425,-1.6380734546290938,-0.38601365236156937,-0.44175805634227316,8.63633347381122,1.7099990844726562,-1.6158111131259503,1.7775001525878906,-3.9881179804648497,7.543118285640631,-1.1053089139384795,4.660309219114261,-6.920874747688387,69.63857791684322,15.176235551020369,2.8828090665263706,4,-1.2000007629394531,0.6200008392333984,0.09000015258789062,0.09000015258789062,1.1199989318847727,0,0.0713401873087145,-1.8518552531656625,47.75,-1.2500006622744624,46.15999984741211,-1.0000000000000067,46.7400016784668,0.0713401873087145
11891,2020-04-14,50.06999969482422,50.36999893188477,49.04999923706055,49.5,2747700.0,0.0323711277283345,1.2564132660380405,0.5643570713651729,67.67079340793914,50.992386832287124,-2.706029373047805,-3.317519847091667,-1.9421823878669073,-1.9997682207763177,8.90232286573267,1.8699989318847727,-0.8509059827681469,3.308999824523923,-2.538784843849939,9.156784492897785,0.385107490336992,6.232892158710854,-8.325456978076417,93.69749279735201,32.40285582158659,2.9238923341869296,4,-2.510000228881836,-0.9499988555908203,-1.4799995422363281,-1.4799995422363281,-1.9000015258789062,1,0.04653488806183348,2.1376125598014957,48.5,-1.8518552531656625,47.75,-1.2500006622744624,46.15999984741211,0.04653488806183348
11892,2020-04-15,50.5,51.47000122070313,49.52999877929688,51.41999816894531,3471000.0,0.008587982979760822,2.803910422307605,-1.6140327394894995,76.84584181012714,54.347086866336284,-2.7442458267482834,-4.227310796443419,-2.368544115559537,-2.4170728854759176,8.038711649499687,1.94000244140625,-0.19711139609351136,3.9060001373291016,-1.239133039377549,9.051133314035752,1.3334335489757763,6.478566725682427,-8.410439034646721,83.44707986907638,14.108102064348017,2.572566588353327,4,-2.0450000762939453,-1.3799991607666016,-1.9099998474121094,-1.9099998474121094,-3.3199996948242188,2,0.03960396039603964,1.2564132660380405,50.06999969482422,2.1376125598014957,48.5,-1.8518552531656625,47.75,0.03960396039603964
11893,2020-04-16,51.11000061035156,52.13999938964844,50.43999862670898,51.02000045776367,4353300.0,0.01207922000696171,-1.719992919943462,-0.09782644751463686,74.47917326353624,57.469316156798925,-2.849706498252665,-5.046426208884824,-2.9609729345387734,-3.0126178837028093,7.955016418472613,1.7000007629394602,0.2611115197704237,4.4845006942748995,-0.7674122876254614,9.73641367617526,1.858544203324719,7.11045718522508,-8.457613229677293,84.1782020758756,10.198438703802807,2.62595649095018,4,-2.2350006103515625,-1.989999771118164,-2.520000457763672,-2.520000457763672,-2.7600021362304688,3,0.036392106987665596,2.803910422307605,50.5,1.2564132660380405,50.06999969482422,2.1376125598014957,48.5,0.036392106987665596
11894,2020-04-17,50.34000015258789,51.4900016784668,49.18999862670898,51.36999893188477,3683800.0,-0.015065553679678878,2.622039864954175,-11.444411477980836,69.80039281805192,59.62260622376182,-1.8178104917646536,-4.2717665969642695,-2.1929467638162095,-2.2094999004504814,8.513066419765348,2.3000030517578196,0.7379924109475482,3.572500228881836,-1.92672046082226,9.071720918585932,0.8228898840297916,6.32211057373388,-6.928603811195686,66.1016936976287,-7.815679123915274,2.749610344852047,4,-1.4650001525878906,-1.2199993133544922,-1.75,-1.75,-2.979999542236328,4,0.06336906271433529,-1.719992919943462,51.11000061035156,2.803910422307605,50.5,1.2564132660380405,50.06999969482422,0.06336906271433529
11895,2020-04-20,51.29999923706055,52.459999084472656,50.0,50.58000183105469,2461100.0,0.01907030356699968,-1.617018815780663,-0.699027436224107,66.85512801883459,62.89609086824914,-2.7941677660732083,-5.016407004884201,-3.116725708973739,-3.1303032512444133,9.236980714945418,2.4599990844726562,1.1279599835245193,4.232499313354495,-1.5756034782921944,10.040602105001184,1.3284479175311503,7.13655070917784,-7.190314651807846,65.98240764460893,-4.999926669697132,2.904051395823344,4,-2.2649993896484375,-2.1799983978271484,-2.222498893737793,-2.7099990844726562,-2.6399993896484375,0,-0.007017555861706382,2.622039864954175,50.34000015258789,-1.719992919943462,51.11000061035156,2.803910422307605,50.5,-0.007017555861706382
11896,2020-04-21,50.43999862670898,51.79999923706055,49.599998474121094,51.4000015258789,1679600.0,-0.016764144700615935,1.5000032511655226,-1.3333421636828915,64.61748277914252,65.45534886642666,-1.665679688110501,-3.7575815068309595,-2.2529628032710107,-2.235230790098832,8.991572440516862,2.200000762939453,1.4268394037760288,2.9969987869262624,-2.6537415716655417,8.647739145518067,0.17162860763036036,5.8223689662221645,-5.495282591534284,38.22629434293299,-29.824297592182475,2.8253701792959016,4,-1.404998779296868,-1.3199977874755788,-1.332498550415032,-1.8499984741210866,-0.9199981689453054,1,-0.016256933329692802,-1.617018815780663,51.29999923706055,2.622039864954175,50.34000015258789,-1.719992919943462,51.11000061035156,-0.016256933329692802
11897,2020-04-22,50.79999923706055,51.0099983215332,49.97999954223633,50.40999984741211,1285300.0,0.00713720499906878,1.5432145279180167,-0.4062481373604759,66.26180767232931,67.63781915245582,-1.55246303841178,-3.7340921841100823,-2.599137473710144,-2.562500239748097,8.732901997995878,1.029998779296875,1.4639406595198068,2.991999435424802,-2.527903579069914,8.511902449919518,0.2320479281774439,5.75195094267216,-5.103754896956055,49.23548577888069,-16.860265341160556,2.7599515072473593,4,-1.7549991607666016,-1.6799983978271484,-1.6924991607666016,-2.2099990844726562,0.18000030517578125,2,-0.051771675346730106,1.5000032511655226,50.43999862670898,-1.617018815780663,51.29999923706055,2.622039864954175,50.34000015258789,-0.051771675346730106
11898,2020-04-23,50.540000915527344,51.04999923706055,49.83000183105469,50.31000137329102,2428000.0,-0.005118077272401322,-1.0504181746492238,0.589743338941255,61.351950331004225,68.19060356767645,-0.6770190444363564,-2.9039114851747243,-2.329016452826309,-2.2703117022030312,8.186256819723422,1.2199974060058594,2.0571353861100903,2.275501060485837,-2.472704025796901,7.023706146768575,-0.09860148265553192,4.649603603627206,-4.167381100986034,41.284467884803284,-19.902707827604054,2.3741025431413694,4,-0.8950004577636719,-2.815000534057617,0.4224987030029297,-0.095001220703125,1.1800003051757884,3,-0.06648200533212245,1.5432145279180167,50.79999923706055,1.5000032511655226,50.43999862670898,-1.617018815780663,51.29999923706055,-0.06648200533212245
11899,2020-04-24,50.75,50.88999938964844,49.93000030517578,50.81999969482422,2005500.0,0.0041551064635643176,8.142888283378747,-0.3043471049707357,55.19591755833332,67.00872085103316,-0.46568793691816524,-2.6878030235387342,-2.508513090098326,-2.438748705127196,7.4733137052778815,0.9599990844726562,2.6063614001459854,2.127500152587892,-2.197564579103208,6.452564884278992,-0.03503221325765793,4.290032518433442,-3.7686422584655546,40.20983498103322,-16.132098517603318,2.1625323658455504,4,0.0049991607666015625,-4.170000076293945,0.21249961853027344,-0.30500030517578125,1.2599983215332031,4,-0.04729067046066815,-1.0504181746492238,50.540000915527344,1.5432145279180167,50.79999923706055,1.5000032511655226,50.43999862670898,-0.04729067046066815
11900,2020-04-27,51.2400016784668,51.47999954223633,50.58000183105469,50.61999893188477,1384500.0,0.009655205487030472,-1.571433242506812,-8.857220708446764,67.60427053637002,67.00132942085881,-0.587978888975293,-2.764281454435526,-2.9674924003009835,-2.8930182896278467,7.240437966335005,0.8999977111816406,3.1081244393089307,2.2650016784667955,-1.6706250701441547,6.200628427077746,0.2971883041613239,4.232815052772267,-3.710779802638527,74.545574345823,17.41971633982191,1.9678133743054744,4,-0.41500282287597656,-4.660001754760742,-0.27750205993652344,-0.7950019836425781,-2.420001983642578,0,-0.07572211048044863,8.142888283378747,50.75,-1.0504181746492238,50.540000915527344,1.5432145279180167,50.79999923706055,-0.07572211048044863
11901,2020-04-28,50.97999954223633,51.68000030517578,50.66999816894531,51.290000915527344,1673300.0,-0.005074202336330824,-1.1720379827313931,-0.5000000000000058,71.85564877744906,66.44686352833901,-0.20709687530292342,-2.270197023118442,-2.6878761078695774,-2.605458784314308,7.59611785019464,1.0100021362304688,3.2873084345544825,1.7824995040893583,-2.0734696730487556,5.638468681227472,-0.1454850844797022,3.710484092658419,-2.9576999455436166,62.16208971350569,2.6324874137768717,1.9279845885690583,4,-0.1550006866455078,-4.399999618530273,-0.07999992370605469,-0.5349998474121094,-2.2099990844726562,1,-0.04550803679199966,-1.571433242506812,51.2400016784668,8.142888283378747,50.75,-1.0504181746492238,50.540000915527344,-0.04550803679199966
11902,2020-04-29,50.18000030517578,51.0099983215332,49.36999893188477,49.7400016784668,2594700.0,-0.015692413578736075,-1.7796502775344425,-1.4193441210853381,70.26209502978114,65.97829928014401,0.606518763408026,-1.2159289006700433,-1.862969733215138,-1.7964851194706029,7.870214818230849,1.6399993896484304,3.2162752190045154,0.7815002441406236,-2.8183899905431176,4.381390478824365,-1.018444873201247,2.581445361482494,-1.7139307597050788,35.06497366869601,-28.693165343700883,1.799945117341872,4,0.6449985504150391,-3.6000003814697266,-0.3899993896484375,-0.3899993896484375,-2.0,2,-0.013152647337549617,-1.1720379827313931,50.97999954223633,-1.571433242506812,51.2400016784668,8.142888283378747,50.75,-0.013152647337549617
11903,2020-04-30,49.97999954223633,50.97999954223633,49.59000015258789,50.86999893188477,2574100.0,-0.0039856668338605905,1.504502027630765,-2.022732198746364,63.071505651161445,65.23064515048952,0.7033354088166277,-0.7387702933930527,-1.6266547850679558,-1.5751694059010504,7.79805664234807,1.3899993896484375,2.96236151525369,0.3814994812011747,-2.8436726295232617,3.606671591925611,-1.231086574161047,1.9940855365633965,-1.1145370428654289,26.406937130193164,-37.41948061150523,1.6125860553622196,4,0.9349994659423828,-3.3999996185302734,-0.18999862670898438,-0.18999862670898438,-0.09000015258789062,3,0.020008003384532458,-1.7796502775344425,50.18000030517578,-1.1720379827313931,50.97999954223633,-1.571433242506812,51.2400016784668,0.020008003384532458
11904,2020-05-01,50.40999984741211,50.7400016784668,49.18000030517578,49.63999938964844,1911500.0,0.008603447561307043,1.1818138166336327,-0.8651696469902378,61.632150870526594,64.65031435623307,0.3177204775285887,-0.9862081911922189,-2.0129836726290904,-1.9830539768526165,7.6647799179378335,1.5600013732910156,2.518441971384931,0.6634998321533203,-2.414867639272991,3.7418673035796317,-0.8756839035598389,2.2026835678664796,2.049999237060547,49.199981689453125,-13.317404212820648,1.5391837357131566,5,0.07999992370605469,-3.8299999237060547,-1.0499992370605469,-1.0499992370605469,-0.8800010681152273,4,0.0259869346807442,1.504502027630765,49.97999954223633,-1.7796502775344425,50.18000030517578,-1.1720379827313931,50.97999954223633,0.0259869346807442
11905,2020-05-04,50.77999877929688,51.04999923706055,49.84000015258789,50.5099983215332,1929000.0,0.00733979236272031,1.987646995106835,0.3506497366869714,55.06418593514475,63.588836929122195,-0.14952135080920215,-1.325729533943523,-2.341203615973903,-2.3363850551468133,8.017302013391655,1.2099990844726562,2.116986600751055,0.970998764038093,-2.1394510860974805,4.0814486141736666,-0.5842261610296973,2.5262236891058834,1.6144003295898344,63.99993896484404,5.202458527122623,1.5552249250677868,5,-0.34999847412110086,-3.174999237060554,-1.6599979400634837,-1.6599979400634837,-1.8400001525879048,0,0.024222126266332245,1.1818138166336327,50.40999984741211,1.504502027630765,49.97999954223633,-1.7796502775344425,50.18000030517578,0.024222126266332245
11906,2020-05-05,50.88000106811523,51.38000106811523,50.2599983215332,50.54999923706055,1555700.0,0.001969324364362146,-1.4615345920386176,1.2222269317169763,52.844317617894276,62.09800470085165,-0.20176314299386888,-1.2313211658303018,-2.3993378082179717,-2.421363802364411,8.447724959071067,1.1200027465820241,1.8470846695000205,0.9075010299682518,-2.056584575239164,3.8715866351756674,-0.574541772635456,2.3895438325719596,1.4501100646972702,77.27273515433039,20.701267834643048,1.4820428026037094,5,-0.450000762939446,-2.390001296997063,-1.7600002288818288,-1.7600002288818288,-2.909999847412095,1,-0.04048744752448408,1.987646995106835,50.77999877929688,1.1818138166336327,50.40999984741211,1.504502027630765,49.97999954223633,-0.04048744752448408
11907,2020-05-06,50.56000137329102,51.20000076293945,50.5099983215332,50.95000076293945,1861100.0,-0.006289302046118439,-1.8163049232398094,-1.181809774818518,45.69640875386026,60.358500081168984,0.09008623662354154,-0.6434532715973447,-2.035811922500308,-2.081502298052591,8.816026302102632,0.69000244140625,1.5711522475535773,0.3965013504028363,-2.1540015430954256,2.947004243901098,-0.8787500963462946,1.6717527971519672,1.7071075429687426,62.72729952472409,9.249353750943499,1.2752514467491298,5,-0.13000106811524148,-1.9550018310546946,-2.1375007629394602,-1.4400005340576243,-3.490001678466804,2,-0.03540349815878252,-1.4615345920386176,50.88000106811523,1.987646995106835,50.77999877929688,1.1818138166336327,50.40999984741211,-0.03540349815878252
11908,2020-05-07,50.2400016784668,50.9900016784668,50.13000106811523,50.959999084472656,1978600.0,-0.0063291077162286324,1.2051224367031526,1.8461500841191307,49.158262348311254,59.687649502277644,0.40572180822971404,-0.0022321974275882894,-1.6351319691547275,-1.7389887978782497,8.923186056381542,0.8600006103515696,1.3706868388493874,-0.12749843597411825,-1.8470195992775302,1.5920227273292937,-0.9872590176258242,0.7322621456775877,1.9653650655712909,48.18186389511682,-3.5464499411857417,0.8597605816517067,5,0.18999862670898438,-1.6350021362304688,-2.9150009155273438,-1.1200008392333984,-1.8600006103515696,3,-0.041003210678114854,-1.8163049232398094,50.56000137329102,-1.4615345920386176,50.88000106811523,1.987646995106835,50.77999877929688,-0.041003210678114854
11909,2020-05-08,51.2599983215332,51.36000061035156,50.349998474121094,50.70000076293945,1182600.0,0.020302480274469792,1.6578928876173267,-0.7777771890878072,49.66665903727214,57.69458155793343,-0.597116940232084,-0.7860889665532085,-2.5306288498745886,-2.7327069369485386,9.533690141316164,1.1199989318847656,1.1259308579354155,0.7169982910156278,-0.5289482895058271,1.9629448715370827,0.09402500075490394,1.3399715812763517,0.8848610937276362,92.20761849086745,40.53571132504037,0.622973290260727,5,-0.8299980163574219,-2.309999465942383,-4.349997520446777,-2.1399974822998047,-2.0900001525878906,4,-0.026726472429657866,1.2051224367031526,50.2400016784668,-1.8163049232398094,50.56000137329102,-1.4615345920386176,50.88000106811523,-0.026726472429657866
11910,2020-05-11,51.959999084472656,52.4900016784668,51.27000045776367,51.38000106811523,1422400.0,0.013655887355841001,-2.0500059604701617,1.0357152588555985,63.013702209323746,56.712143050363956,-1.3234170053903966,-1.2791681593387523,-3.0767308117773595,-3.403688631549862,10.389240370394154,1.2300033569335938,1.0197251411513548,1.2439990997314467,0.2589235003696331,2.2290746990932604,0.7514613000505364,1.7365368994123571,-2.779998779296875,77.54226877444806,23.171161512107474,0.4925377996809074,5,-1.1249980926513672,-2.9099979400634766,-5.339998245239258,-2.839998245239258,-2.549999237060547,0,-0.04676675034626665,1.6578928876173267,51.2599983215332,1.2051224367031526,50.2400016784668,-1.8163049232398094,50.56000137329102,-0.04676675034626665
11911,2020-05-12,52.4000015258789,52.959999084472656,52.0,52.16999816894531,1383700.0,0.008468099483429858,-2.3684196436936995,0.3965588682148958,63.513528316707394,55.96230230446687,-1.7218838885468202,-1.618651693868408,-3.446748999463871,-3.8086253626466586,10.69586956550289,1.0,1.0260542251402924,1.5675014495849524,0.37485948297010907,2.7601434161997958,0.9711804662775307,2.163822432892374,-3.1538011932372996,80.21208653303064,24.15072869130396,0.5963209833074231,5,-1.3300018310546804,-3.1150016784667898,-5.202501296997063,-3.2800006866455007,-3.3500022888183523,1,-0.066030587756016,-2.0500059604701617,51.959999084472656,1.6578928876173267,51.2599983215332,1.2051224367031526,50.2400016784668,-0.066030587756016
11912,2020-05-13,52.5,53.04999923706055,51.93999862670898,52.33000183105469,1535700.0,0.0019083677711673186,-1.33683213003636,0.7391116860716054,67.01387463161036,56.40034330229453,-1.6295461918894247,-1.645498227006037,-3.4709345622335235,-3.879965580896666,10.661033937447746,1.1100006103515696,0.8480427965970421,1.5674999237060518,0.17380167936348556,2.961198168048618,0.8706508015347723,2.2643490458773314,-3.1052477172851596,81.16439787839997,22.274095930023805,0.6968491221712817,5,-1.385000228881836,-3.1700000762939453,-5.302499771118164,-3.3799991607666016,-3.3600006103515625,2,-0.08628569103422601,-2.3684196436936995,52.4000015258789,-2.0500059604701617,51.959999084472656,1.6578928876173267,51.2599983215332,-0.08628569103422601
11913,2020-05-14,52.97000122070313,53.52000045776367,52.59000015258789,52.7400016784668,2064900.0,0.008952404203869113,-2.5094179376264063,1.3529530562786523,68.43853525867692,57.15660823431122,-1.822464144579044,-2.075415779470049,-4.0141298613747125,-4.318284567285126,10.487695151496753,1.0200004577636719,0.6583307010425443,1.9445011138916115,0.27917044385384315,3.60983178392938,1.1118357788727309,2.777166448910492,-3.3559341207275466,82.6498771957061,20.51274943369438,0.8326653350188833,5,-1.2900009155273509,-3.405000686645515,-5.772500991821296,-3.8500003814697337,-3.1599998474121094,3,-0.11138382839177507,-1.33683213003636,52.5,-2.3684196436936995,52.4000015258789,-2.0500059604701617,51.959999084472656,-0.11138382839177507
11914,2020-05-15,53.52999877929688,53.91999816894531,53.0,53.0,5584700.0,0.0105719755651974,-2.471699199631485,2.304347104970686,68.80128935511581,58.68295305875247,-2.115851965050865,-2.5130167226301126,-4.654573702661942,-4.858190631338168,10.92598452619067,0.9499969482421804,0.5578139844674155,2.344998741149908,0.37324566095258405,4.316751821347232,1.3591222010512496,3.3308752812485665,-3.60345701069825,85.28302918893735,23.6945152165709,0.9858765400986602,5,-1.5049991607666087,-3.7549991607666087,-5.8199987411499094,-4.409997940063484,-4.430000305175788,4,-0.09620769341719948,-2.5094179376264063,52.97000122070313,-1.33683213003636,52.5,-2.3684196436936995,52.4000015258789,-0.09620769341719948
11915,2020-05-18,50.93999862670898,53.86999893188477,50.84000015258789,53.72000122070313,3283000.0,-0.04838408764525526,-1.0335565400946554,-5.245299994241909,49.762464820509805,58.340524970154185,0.5579001068611333,0.0512582718077752,-2.1335756697156043,-2.261997745984111,10.523502797092515,3.029998779296882,0.5278820342695383,-0.2270013809204201,-2.2009058391161815,1.7469030772753413,-1.2139536100183008,0.7599508481774606,-0.6141112180756778,3.2467057962378316,-55.86221189662899,0.9869522290978807,5,1.0850009918212962,-0.5649986267089773,-2.7874984741210866,-1.8199977874755788,-2.0799980163574148,0,-0.03474677081823896,-2.471699199631485,53.52999877929688,-2.5094179376264063,52.97000122070313,-1.33683213003636,52.5,-0.03474677081823896
11916,2020-05-19,49.61999893188477,51.13000106811523,49.18000030517578,51.04999923706055,2690700.0,-0.02591283334138328,1.4528250281903154,0.5143881190129497,46.868000786834806,58.47070186270691,1.8778483340103733,1.3772902044235167,-0.8490482023351973,-0.9453342231698869,10.324405352400163,1.950000762939446,0.45688687962903174,-1.5060010910034123,-3.575248637611047,0.5632464556042223,-2.540624864307233,-0.47137731769959146,4.29999923706054,9.28267563308727,-50.683731629401265,1.0346237733038182,5,1.9300003051757741,1.864999771118157,-1.4099988937378,-0.4999980926513743,-0.02000045776367898,1,-0.004232146090146771,-1.0335565400946554,50.93999862670898,-2.471699199631485,53.52999877929688,-2.5094179376264063,52.97000122070313,-0.004232146090146771
11917,2020-05-20,48.16999816894531,49.54999923706055,47.6500015258789,49.54999923706055,4663200.0,-0.029222103872471483,1.7536177399871289,0.9650355060208229,41.118735931196184,57.577421149694125,3.300228778987943,2.7617518356287647,0.5137277194631906,0.49621790119631726,10.370329376140539,1.9699974060058736,0.3941613872555294,-2.8245018005371065,-5.2793275896464,-0.3696760114278135,-4.051914695091753,-1.59708890598246,5.70000076293946,8.29341182568964,-53.60812604407766,1.2274128945546474,5,2.615001678466797,2.615001678466797,0.17000198364257812,0.9500026702880859,0.23000335693358664,2,0.018268654796888883,1.4528250281903154,49.61999893188477,-1.0335565400946554,50.93999862670898,-2.471699199631485,53.52999877929688,0.018268654796888883
11918,2020-05-21,47.18000030517578,48.20000076293945,46.9000015258789,48.16999816894531,4266000.0,-0.020552167353159123,1.4761818261084523,0.7173892010979686,34.976740984092885,55.94520803267421,4.2583266707316625,3.6755685792199273,1.4286663573526681,1.464899041353192,10.605043880597453,1.299999237060554,0.31222392494946405,-3.6464996337890625,-6.6343227792115655,-0.6586764883665595,-5.1404112065003105,-2.1525880610778145,6.441198730468756,3.9885885069964293,-57.06091707028289,1.493911572711251,5,3.229999542236328,3.229999542236328,1.6075000762939453,1.9400005340576172,2.0699996948242188,3,0.04154300703252933,1.7536177399871289,48.16999816894531,1.4528250281903154,49.61999893188477,-1.0335565400946554,50.93999862670898,0.04154300703252933
11919,2020-05-22,48.349998474121094,48.47000122070313,47.099998474121094,47.20000076293945,1869200.0,0.024798604522623613,-1.0296302575622818,-1.161616356224135,39.4805139902013,53.330409341660605,2.9414614336535365,2.4417385040056416,0.2856007142141124,0.283524306095309,10.792744302074208,1.3700027465820384,0.3338909508057384,-2.356501388549802,-5.543411155674697,0.8304083785750933,-3.949956272112246,-0.7630465049873578,4.867928710937505,20.80340728667658,-38.22578042357615,1.593454883562447,5,2.0600013732910156,2.0600013732910156,0.6475019454956055,0.7700023651123047,1.2800025939941335,4,0.03019654488616763,1.4761818261084523,47.18000030517578,1.7536177399871289,48.16999816894531,1.4528250281903154,49.61999893188477,0.03019654488616763
11920,2020-05-26,47.36000061035156,48.45000076293945,46.97999954223633,48.45000076293945,2600300.0,-0.02047565449871558,1.6972495686592917,-0.9478281060819664,35.852077953579055,50.25691485686857,3.5876043376043896,3.2950935092817275,1.2400019078898339,1.2535589310764195,10.7654694221896,1.470001220703125,0.3253221322431301,-3.152499198913574,-6.659021947852288,0.35402355002513985,-4.905760573382935,-1.3992378244442136,5.478851035156254,10.874684024894002,-43.95293288456461,1.753261374469358,5,3.049999237060547,3.049999237060547,1.6374998092651367,1.760000228881836,1.9500007629394602,1,0.03673981928516312,-1.0296302575622818,48.349998474121094,1.4761818261084523,47.18000030517578,1.7536177399871289,48.16999816894531,0.03673981928516312
11921,2020-05-27,48.65999984741211,48.68999862670898,46.93000030517578,47.0,2155000.0,0.02744930786120814,1.0465127626212418,-1.5229354266335826,42.9210027373741,47.57992909084231,1.901229262773775,1.910316950408962,-0.08186659395471452,-0.044197391096659544,10.596685239093947,1.759998321533196,0.2612327640549097,-1.7364999771118192,-5.330315239799553,1.8573152855759147,-3.53340760845569,0.0604076542320513,3.82252079091797,66.41508836429968,12.066783419628251,1.796907631343868,5,1.75,1.75,0.41750049591064453,0.46000099182128906,0.6599998474121094,2,0.004110167767501283,1.6972495686592917,47.36000061035156,-1.0296302575622818,48.349998474121094,1.4761818261084523,47.18000030517578,0.004110167767501283
11922,2020-05-28,49.52000045776367,49.9000015258789,48.68000030517578,49.13000106811523,2077000.0,0.017673666523804865,1.1217384381655118,0.23493941295021328,47.42119748776345,45.2446693385186,0.6415250293170942,1.0522868754137207,-1.1005542750299497,-0.8959734036001379,10.847158580137464,1.2400016784667898,0.054124191567936464,-0.8434993743896513,-4.457747866827631,2.770749118048329,-2.6506236206086413,0.9636248718293388,2.6275690338193343,87.33329772949241,30.87462498231028,1.80712424621899,5,0.8899993896484375,0.8899993896484375,-0.44250011444091797,-0.39999961853027344,-0.20999908447264914,3,0.001615468812962817,1.0465127626212418,48.65999984741211,1.6972495686592917,47.36000061035156,-1.0296302575622818,48.349998474121094,0.001615468812962817
11923,2020-05-29,50.97999954223633,51.06000137329102,49.25,49.52999877929688,3331200.0,0.02948301839613099,1.2484427311261745,3.7179564928204467,49.02778160425042,43.04761292175578,-1.2632899098084565,-0.34673051763521556,-2.597227462375855,-2.3404519092561884,10.970285616953419,1.8100013732910227,-0.17604089029851622,0.5664997100830078,-3.0530746238421074,4.186074044008123,-1.2432874568795498,2.3762868770455654,0.8527158714044347,98.06291016066967,44.22081128674439,1.8097871669625578,5,-0.5949993133544922,-0.5699996948242188,-1.8974990844726562,-1.8599987030029297,-1.25,4,-0.05060804314484013,1.1217384381655118,49.52000045776367,1.0465127626212418,48.65999984741211,1.6972495686592917,47.36000061035156,-0.05060804314484013
11924,2020-06-01,51.72000122070313,52.43999862670898,50.52000045776367,51.4900016784668,3166800.0,0.014515529327412402,1.29940677830596,0.15862029049562668,49.16898216760478,42.981670404766334,-2.5558110700990255,-1.036710835114512,-3.269991509996238,-3.0553628845465184,11.567564322575716,1.9199981689453054,-0.43995692150930665,1.2410013198852639,-2.425414990149818,4.907417629920346,-0.5922068351322736,3.0742094749028013,-4.819999694824233,86.93289246219769,34.597918481884776,1.8332081550175405,6,-2.050001144409194,-1.3100013732910227,-3.035000801086433,-2.6000003814697337,-2.19000244140625,0,-0.04775717638062249,1.2484427311261745,50.97999954223633,1.1217384381655118,49.52000045776367,1.0465127626212418,48.65999984741211,-0.04775717638062249
11925,2020-06-02,52.0099983215332,52.06000137329102,50.97999954223633,51.20000076293945,3203300.0,0.00560705904844383,1.3736208457694543,3.5217355248535225,48.63539715993047,43.17804777955473,-2.992791031122124,-1.2962965114006977,-3.4170714430247813,-3.304915830068609,12.040275221565729,1.0800018310546946,-0.7740357312701391,1.4694984436035128,-2.2589159660639524,5.197912853270978,-0.3947087612302198,3.3337056484372454,-4.999196853637706,92.19599934367814,41.595008313482396,1.8642072048337335,6,-2.339998245239265,-1.5999984741210938,-3.342498779296875,-2.8899974822998047,-2.5999984741210938,1,-0.04576037935445598,1.29940677830596,51.72000122070313,1.2484427311261745,50.97999954223633,1.1217384381655118,49.52000045776367,-0.04576037935445598
11926,2020-06-03,48.81999969482422,51.9900016784668,48.6500015258789,51.959999084472656,8727400.0,-0.06133433435217517,1.087497109178868,-3.876554140607339,39.41311132864801,42.98853393482716,0.08023091917354463,1.8250291871230644,-0.04187323029026402,-0.0969232748561879,12.228828453206932,3.359996795654304,-1.270365186289844,-1.6175001144409151,-5.4195156765108905,2.1845154476290602,-3.5185078954759064,0.2835076665940761,-1.7006142837524507,4.485443245011637,-40.504199834564005,1.9010077810349881,6,0.8500003814697195,1.5900001525878906,-0.11750030517578125,0.3000011444091797,1.4599990844726634,2,0.010036904578652583,1.3736208457694543,52.0099983215332,1.29940677830596,51.72000122070313,1.2484427311261745,50.97999954223633,0.010036904578652583
11927,2020-06-04,48.77000045776367,50.04999923706055,48.31999969482422,49.04999923706055,3947800.0,-0.0010241548007597912,-1.9322018556234442,0.0891716030964657,37.6179132556103,43.28199752055132,0.25064943118772476,1.827760425299168,0.17818740637608244,-0.030794570605493732,12.483403639101985,1.7299995422363281,-1.464704927979561,-1.5779993057251005,-5.451475192825249,2.2954765813750484,-3.5147372492751714,0.3587386378249704,-1.544202782379159,10.922351446668777,-28.0930268945363,1.9367379435500736,6,0.9149990081787109,1.6399993896484375,-0.06750106811523438,0.35000038146972656,1.0600013732910156,3,0.011277408896825047,1.087497109178868,48.81999969482422,1.3736208457694543,52.0099983215332,1.29940677830596,51.72000122070313,0.011277408896825047
11928,2020-06-05,48.18000030517578,48.47000122070313,47.06000137329102,48.29999923706055,4711200.0,-0.012097603999385864,5.130395482099871,0.42856948228882835,34.255439819804266,42.70143372384054,1.11463251881829,2.377408420210344,1.0022766629259507,0.5722276212913826,13.192581652730256,1.7099990844726491,-1.5576905049680576,-2.0649993896484347,-6.058270075498321,1.9282712962014514,-4.061634732573374,-0.06836404672349516,4.259998321533196,20.817834640588607,-11.835037943375852,1.996635342924942,6,1.5049991607666016,2.229999542236328,0.5224990844726562,0.9400005340576172,2.1300010681152415,4,0.023453737255245466,-1.9322018556234442,48.77000045776367,1.087497109178868,48.81999969482422,1.3736208457694543,52.0099983215332,0.023453737255245466
11929,2020-06-08,49.88999938964844,49.9000015258789,47.34000015258789,47.540000915527344,3156100.0,0.03549188612788279,1.1603362080343618,-19.58349492958642,46.74115473876412,43.91133114441666,-0.39553983823688554,0.5897465510529329,-0.5192152464326725,-1.1117995686590945,13.455494736261144,2.5600013732910085,-1.4218848812750906,-0.28650035858154155,-4.253375286903463,3.68037456974038,-2.2699378227425058,1.6969371055794227,2.4423992919921815,56.59996032714829,19.391832160171795,1.9834374641609618,6,-0.2049999237060547,0.5200004577636719,-1.1424999237060547,-0.7699985504150391,-0.6800003051757812,0,-0.003207052502897101,5.130395482099871,48.18000030517578,-1.9322018556234442,48.77000045776367,1.087497109178868,48.81999969482422,-0.003207052502897101
11930,2020-06-09,49.52999877929688,50.099998474121094,48.9900016784668,50.0,2478000.0,-0.007215887247059238,2.313432325946845,-0.20000064931059144,49.70296959898315,44.66488301792877,0.34044747040375256,0.7993462858753446,0.009653206612817655,-0.7314888595532807,13.088512044920744,1.1099967956542969,-1.1124436815723726,-0.5250009536743079,-4.409878730165389,3.359876822816773,-2.467439841919848,1.4174379345712325,2.696951956176747,50.10136416041853,8.97416683254044,1.942438888245541,6,0.2200012207031179,0.8800010681152273,-0.9949989318847727,-0.40999794006348367,0.02000045776366477,1,0.0,1.1603362080343618,49.88999938964844,5.130395482099871,48.18000030517578,-1.9322018556234442,48.77000045776367,0.0
11931,2020-06-10,48.93999862670898,49.88999938964844,48.88000106811523,49.43999862670898,2055200.0,-0.011911975916189976,-2.258084760779704,1.0638270242192227,52.694195329194706,45.25077166697669,1.0888461093723834,1.1771964239727453,0.6897102973858864,-0.12935307621333436,12.484172342412565,1.0099983215332102,-0.9339867520060992,-0.9420009613037195,-4.6930407024088865,2.8090387798014476,-2.8175208318563065,0.9335189092488676,3.183613121520999,61.842073892261986,15.877479934811042,1.8755198705525853,6,0.8100013732910227,1.470001220703132,0.07750129699707742,0.18000221252442117,0.6599998474121165,2,0.00960362145262983,2.313432325946845,49.52999877929688,1.1603362080343618,49.88999938964844,5.130395482099871,48.18000030517578,0.00960362145262983
11932,2020-06-11,47.97000122070313,49.25,47.849998474121094,48.38999938964844,2160900.0,-0.019820135537896633,-3.2424053266749895,0.8399963378906108,52.7680501883024,45.666357065204686,2.029251624480864,1.8871731588030443,1.7522779623218199,0.8483803718071599,11.97875347437988,1.4000015258789062,-0.618312701982731,-1.6854984283447223,-5.316061326974825,1.9450644702853808,-3.500779877659774,0.12978302097032923,4.052338320028063,29.93423405448755,-20.458507152851556,1.8152814493150526,6,1.779998779296868,2.4399986267089773,1.4899988174438406,1.1499996185302663,1.25,3,0.048155044815733516,-2.258084760779704,48.93999862670898,2.313432325946845,49.52999877929688,1.1603362080343618,49.88999938964844,0.048155044815733516
11933,2020-06-12,47.06999969482422,48.45000076293945,46.93999862670898,48.15999984741211,2401400.0,-0.018761757410389324,-1.2370364091043824,2.5952497729337405,45.4285732969956,45.25075607958144,2.588501116248402,2.448008642947194,2.7421030846107683,1.7423407376315367,11.350329759578315,1.5100021362304759,-0.5068792135836873,-2.2904998779296903,-5.741451737736192,1.160451981876811,-4.0159758078329375,-0.5650239480264432,4.853093082558175,4.113958050400095,-47.955292758555494,1.7254759299032492,6,2.4300003051757812,3.3400001525878906,2.447500228881836,2.0500011444091797,2.279998779296875,4,0.058636119696723776,-3.2424053266749895,47.97000122070313,-2.258084760779704,48.93999862670898,2.313432325946845,49.52999877929688,0.058636119696723776
11934,2020-06-15,48.38000106811523,48.4000015258789,46.68000030517578,47.2599983215332,2087900.0,0.027830919519531205,1.965509983952038,-1.0275253117377103,53.561455136936196,45.7980958548043,0.8436112821486077,0.771979712614332,1.4916098227484014,0.4336948226274515,10.526373515919225,1.720001220703118,-0.49916640891980535,-0.722998619079597,-3.5817287888470943,2.1357315506879004,-2.1523637039633456,0.7063664658041517,3.3437679432402305,49.70765126063522,-7.259625709722513,1.4293650848837485,6,0.9549999237060618,1.9199981689453196,1.1374988555908274,0.7399997711181712,0.9599990844726634,0,0.03989252299640311,-1.2370364091043824,47.06999969482422,-3.2424053266749895,47.97000122070313,-2.258084760779704,48.93999862670898,0.03989252299640311
11935,2020-06-16,49.16999816894531,49.61999893188477,48.11999893188477,48.33000183105469,2245600.0,0.016329001310227964,-1.3809483442425685,0.7499948910429813,51.84648281161823,47.17958157513432,-0.4376264005998749,-0.16592759776780497,0.704472785089493,-0.35656644268964044,10.921904602248798,1.5,-0.6173843833228574,0.15549850463867188,-2.570280379067036,2.8812773883443796,-1.2073909372141856,1.5183879464915293,2.2511447200393633,77.57004903254021,20.897409689404157,1.3628894418528554,6,-0.779998779296875,1.1300010681152344,0.5200014114379883,-0.04999732971191406,0.46000289916991477,1,0.0008135228191366028,1.965509983952038,48.38000106811523,-1.2370364091043824,47.06999969482422,-3.2424053266749895,47.97000122070313,0.0008135228191366028
11936,2020-06-17,49.40999984741211,49.709999084472656,48.90999984741211,49.099998474121094,1359100.0,0.004881059333013749,-1.3188429834309123,0.36905086285195277,49.58301495975045,48.509037320038786,-0.6538998316366715,-0.4452992655466801,0.5320757280540818,-0.5927249833953852,11.187877886134775,0.7999992370605469,-0.8073727508944728,0.40600013732910156,-2.3115634399871468,3.12356371464535,-0.9527816513290261,1.7647819259872293,1.7266744865440344,90.0990310916837,35.76373772265123,1.3587817886581257,6,-1.0200004577636719,0.8899993896484375,0.532501220703125,-0.28999900817871094,-0.00999832153321023,2,0.0028334221833794526,-1.3809483442425685,49.16999816894531,1.965509983952038,48.38000106811523,-1.2370364091043824,47.06999969482422,0.0028334221833794526
11937,2020-06-18,49.04999923706055,49.77000045776367,48.56999969482422,49.27000045776367,1303100.0,-0.007285986874384087,-1.033899072188278,-0.7096782132529379,42.0181931770853,49.37156547084779,-0.2793848358608244,-0.01685504192113285,0.9849385390582057,-0.2306162546924284,10.796425348842021,1.2000007629394531,-1.0456898658192415,0.001999473571778765,-2.6870546871424423,2.691053634286,-1.3425276067853318,1.3465265539288893,1.8192746551687762,76.69899077188975,26.742635361505798,1.3445270803571114,6,-0.6599998474121094,1.25,1.1275005340576172,0.07000160217285156,0.44000244140625,3,0.011213032530385636,-1.3188429834309123,49.40999984741211,-1.3809483442425685,49.16999816894531,1.965509983952038,48.38000106811523,0.011213032530385636
11938,2020-06-19,49.13999938964844,49.86000061035156,48.91999816894531,49.33000183105469,2061400.0,0.0018348655247253376,-1.9841116062778532,0.8636426688861146,38.72376310719235,48.48074417845092,-0.24461197302382942,0.05007947500924104,1.0094590674388755,-0.3197199365033683,10.037317455449484,0.94000244140625,-0.8503004563317589,-0.006000328063962002,-2.547208928249006,2.535208272121082,-1.276604628156484,1.26460397202856,1.477918087357672,77.35845435199336,30.754216008686242,1.2706043000925238,6,-0.75,1.1599998474121094,1.0825004577636719,-0.019998550415039062,1.0900001525878906,4,0.0016280389102232284,-1.033899072188278,49.04999923706055,-1.3188429834309123,49.40999984741211,-1.3809483442425685,49.16999816894531,0.0016280389102232284
11939,2020-06-22,49.81000137329102,50.349998474121094,49.349998474121094,49.83000183105469,2208400.0,0.013634554171030766,-1.127645414074516,0.10526421458396518,40.6937520937267,47.479720011200214,-1.0361134359022017,-0.5322218005371937,0.412866115244519,-0.9762980444427498,9.298721512178984,1.2099990844726562,-0.5921989380376402,0.5910015106201243,-1.9377789425416552,3.1197819637819038,-0.6733887159607619,1.8553917372010105,0.5716410734052673,75.78487840008509,33.50403812629372,1.2643902265808884,6,-1.2950019836425852,0.48999786376952414,0.8124990463256765,-0.6900005340576243,0.3899993896484304,0,-0.009235151304705425,-1.9841116062778532,49.13999938964844,-1.033899072188278,49.04999923706055,-1.3188429834309123,49.40999984741211,-0.009235151304705425
11940,2020-06-23,49.099998474121094,49.90999984741211,49.0099983215332,49.88999938964844,2161400.0,-0.014254223641733232,1.168673591322732,39.499141712773906,51.49892216468865,47.34691188181065,-0.4397667456721024,0.33183447330183924,1.1653628445223774,-0.2678809306448784,8.533327441308746,0.9000015258789062,-0.21920198735724483,-0.20600128173828125,-2.5805094851552823,2.16850692167872,-1.3932553834467853,0.9812528199702228,1.25,29.775232739554582,-16.572384780709072,1.187254101708501,6,-0.5849990844726562,1.1750011444091797,1.8000011444091797,0.020002365112304688,0.21000289916992898,1,0.004888018043285536,-1.127645414074516,49.81000137329102,-1.9841116062778532,49.13999938964844,-1.033899072188278,49.04999923706055,0.004888018043285536
11941,2020-06-24,48.86000061035156,49.040000915527344,48.2400016784668,49.0,1585900.0,-0.004887940350874476,6.2726799833541405,0.17721421190377318,50.47219374654005,47.09181672161484,-0.23726043365740423,0.6193379236204919,1.3953283466908601,-0.020661561886669233,8.038930514766774,0.8599967956542969,-0.23991724754263544,-0.4559991836547823,-2.82071672901197,1.9087183617024053,-1.6383579563333797,0.726359589023815,1.4899978637695312,29.38388025809811,-20.55893280362521,1.1823587726785942,6,-0.345001220703125,0.6999988555908203,2.339999198913574,0.26000022888183594,0.7099990844726562,2,0.015759321492937683,1.168673591322732,49.099998474121094,-1.127645414074516,49.81000137329102,-1.9841116062778532,49.13999938964844,0.015759321492937683
11942,2020-06-25,49.599998474121094,49.83000183105469,48.88000106811523,48.88000106811523,1876500.0,0.015145269228931557,-1.6389005155157748,-5.142861035422394,57.33470105463765,48.41471980579728,-0.8065446201609276,-0.12053952065208051,0.6398277996760342,-0.7567257791225046,8.11174954104836,0.970001220703125,-0.2816851723644618,0.279998779296875,-2.0864416777535126,2.6464392363472626,-0.9032214492283188,1.4632190078220688,0.529800109863281,64.45492232288298,10.380702048673271,1.1832202285251945,6,-1.0849990844726562,-0.03999900817871094,1.9175004959106445,-0.4799976348876953,0.1100006103515625,3,-0.00403219666118626,6.2726799833541405,48.86000061035156,1.168673591322732,49.099998474121094,-1.127645414074516,49.81000137329102,-0.00403219666118626
11943,2020-06-26,48.4000015258789,49.83000183105469,48.15999984741211,49.63999938964844,2212900.0,-0.024193487604002528,1.0617273485073255,-1.722225460017053,41.87569159601639,47.11630163458397,0.6726942698846656,0.9236142011555728,1.7903932119992518,0.4436199137100445,8.732926450574258,1.6700019836425781,-0.366698334379123,-0.7909982681274457,-3.0555149342927166,1.4735183980378252,-1.9232566012100776,0.34126006495518624,1.522809161376962,10.958987623999187,-41.02789550003575,1.1322583330826348,6,0.8349971771240305,1.1599979400634837,2.3849983215332102,0.7199993133544993,2.049999237060554,4,0.02252066359967131,-1.6389005155157748,49.599998474121094,6.2726799833541405,48.86000061035156,1.168673591322732,49.099998474121094,0.02252066359967131
11944,2020-06-29,49.25,49.790000915527344,48.25,48.66999816894531,1491100.0,0.017561951390985264,-1.1690181708771665,-0.4677442179549469,48.55073036081677,46.750106917828255,-0.045725212753403355,-0.12745305451707623,0.9246443013071257,-0.4065124086381715,8.68142455572331,1.5400009155273438,-0.3591649786669109,0.18250026702880717,-1.7457253820521288,2.110725916109743,-0.7816125575116644,1.1466130915692787,-2.5699996948242188,62.28572300502232,9.644752375810306,0.964112824540468,6,0.0049991607666015625,0.3099994659423828,1.1599998474121094,-0.12999916076660156,0.4900016784667969,0,0.01989846786266658,1.0617273485073255,48.4000015258789,-1.6389005155157748,49.599998474121094,6.2726799833541405,48.86000061035156,0.01989846786266658
11945,2020-06-30,49.63000106811523,49.72000122070313,49.15999984741211,49.47000122070313,1413900.0,0.007715757728227857,2.2941242468780247,0.27586093499247766,53.65080774726915,47.202083894219214,-0.39516906277120256,-0.7324529646245352,0.5020353276099527,-0.7710265887978736,8.627139434478789,0.5600013732910227,-0.1315899369646445,0.6815011978149315,-0.6977165585473841,2.060718954177247,-0.008107680366229886,1.3711100759960928,-2.887800750732417,88.02392063611671,35.037115935600696,0.6896088781811595,6,-0.3750019073486257,-0.07000160217284446,0.7799987792968821,-0.5100002288818288,0.25,1,0.011484982521800191,-1.1690181708771665,49.25,1.0617273485073255,48.4000015258789,-1.6389005155157748,49.599998474121094,0.011484982521800191
11946,2020-07-01,49.31000137329102,49.849998474121094,49.16999816894531,49.54999923706055,1434100.0,-0.006447706788984653,-1.6153643005956748,-1.499988079059765,57.61363789069763,48.934911084620595,-0.10152199262834216,-0.39406528442118116,0.8025548415490391,-0.44873992925862893,8.93957065837719,0.6800003051757812,-0.13744618913815998,0.33700141906739134,-1.0499918190128597,1.7239946571476423,-0.35649519997273416,1.0304980381075168,-2.5068450439453187,68.04748286206402,11.642998684835518,0.6934966190401248,7,-0.05500221252442117,0.24999809265136008,1.0999984741210866,-0.1900005340576243,0.6599998474121094,2,0.0,2.2941242468780247,49.63000106811523,-1.1690181708771665,49.25,1.0617273485073255,48.4000015258789,0.0
11947,2020-07-02,49.31999969482422,49.86999893188477,49.099998474121094,49.459999084472656,1685500.0,0.0002027645762470165,-1.6551656099550376,0.5833359824522537,64.22251029390063,51.76810521647706,-0.07732454115054566,-0.3802415374400496,0.7611852100978425,-0.4534958369645352,9.124793112262552,0.770000457763679,-0.16820997535061366,0.31949977874755575,-1.072347817125781,1.7113473746208925,-0.37642401918910906,1.0154235766842206,-2.394969679687499,67.83628470595555,4.61839879685629,0.6959237979366669,7,-0.06500053405761719,0.23999977111816406,1.0900001525878906,-0.1999988555908203,1.0800018310546804,3,0.005068937582054289,-1.6153643005956748,49.31000137329102,2.2941242468780247,49.63000106811523,-1.1690181708771665,49.25,0.005068937582054289
11948,2020-07-06,49.31000137329102,49.86000061035156,49.02000045776367,49.47000122070313,1939800.0,-0.00020272347110827926,-1.2702655332573396,1.1428610354223434,57.03480554257068,53.58377782190417,-0.045455588333950914,-0.2964446193082324,0.7474310372669706,-0.43873901430594486,8.7565929340535,0.8400001525878906,-0.17990383393366471,0.2530014038086037,-1.0894719724237234,1.5954747800409308,-0.4182352843075563,0.9242380919247637,-2.208273223149419,65.43222667793823,0.48450993405533893,0.6712366881161624,7,-0.27500152587891336,0.24999809265136008,1.0999984741210866,-0.1900005340576243,0.45999908447264914,0,0.008111898195936718,-1.6551656099550376,49.31999969482422,-1.6153643005956748,49.31000137329102,2.2941242468780247,49.63000106811523,0.008111898195936718
11949,2020-07-07,49.72999954223633,49.849998474121094,49.0,49.16999816894531,1646700.0,0.008517504709963264,1.1249982118589514,-3.5000119209403238,54.487194770436325,53.915808111431694,-0.534169016466187,-0.7684426286409973,0.3013011304800486,-0.8427061844040793,9.158002316078678,0.8499984741210938,-0.038615251313466104,0.6809995651245089,-0.6423435324774687,2.0043426627264864,0.019328016323520103,1.3426711139254977,-2.4621751451901375,83.90809637603246,19.70783049447263,0.6616715488009896,7,-0.7150001525878906,-0.1700000762939453,0.6675004959106445,-0.6099987030029297,1.2299995422363281,1,0.0144782068636784,-1.2702655332573396,49.31000137329102,-1.6551656099550376,49.31999969482422,-1.6153643005956748,49.31000137329102,0.0144782068636784
11950,2020-07-08,49.52999877929688,49.63999938964844,49.18000030517578,49.599998474121094,1214400.0,-0.0040217326519293994,5.133258735567876,-0.12499914850715008,50.96773439341022,53.97086818330615,-0.2981073931281486,-0.5991611704652584,0.4565107139639295,-0.6305487590733705,9.68577381395102,0.5499992370605469,0.13974491529030786,0.48099880218506286,-0.8423442954169147,1.8043418997870404,-0.18067274661592592,1.1426703509860516,-2.1060439101603734,60.91947471115723,-0.0045744430334409,0.6616715488009896,7,-0.5149993896484446,-0.15999794006348367,0.5100011825561452,-1.8049983978271555,1.6500015258788991,2,0.0042399132716655075,1.1249982118589514,49.72999954223633,-1.2702655332573396,49.31000137329102,-1.6551656099550376,49.31999969482422,0.0042399132716655075
11951,2020-07-09,49.40999984741211,49.86000061035156,49.2599983215332,49.34000015258789,1180300.0,-0.00242275257101221,-4.217335058214748,-1.0000000000001015,53.020143678602345,53.49147291930224,-0.1026849170530113,-0.46603962608389793,0.5377824995832299,-0.503438318045724,10.113652436748247,0.6000022888183594,0.2462605793676147,0.33749980926513956,-0.9943584166303125,1.6693580351605917,-0.32842930368258294,1.003428922212862,-1.839282334510706,47.126477100826136,-11.314613470504916,0.6659291129477249,7,-0.3950004577636719,-0.07499885559082031,0.630000114440918,-2.1000003814697266,2.220001220703118,3,0.009512269219886127,5.133258735567876,49.52999877929688,1.1249982118589514,49.72999954223633,-1.2702655332573396,49.31000137329102,0.009512269219886127
11952,2020-07-10,50.27999877929688,50.75,49.5,49.5,2111400.0,0.017607750143118883,-2.2051332211745374,11.142888283378849,58.45698101930676,55.33383841077895,-0.9678631019842854,-1.2164753734183265,-0.33584227254633703,-1.3541690184851447,9.839100370612982,1.3400001525878906,0.27630121223661064,1.091998863220219,-0.23794100224536407,2.4219387286858023,0.42702893048743107,1.7569687959530071,-2.571324381256474,73.14278738839326,16.38845515049853,0.6649699327327914,7,-0.7799987792968821,-1.5649986267089915,-0.23999881744385476,-2.9699993133544993,2.0,4,-0.006165424942718878,-4.217335058214748,49.40999984741211,5.133258735567876,49.52999877929688,1.1249982118589514,49.72999954223633,-0.006165424942718878
11953,2020-07-13,49.83000183105469,50.47000122070313,49.709999084472656,50.31999969482422,1818500.0,-0.00894982019027979,-1.0821880584848078,-0.6282033725889062,50.15337809176937,55.51191038088479,-0.3282027206875142,-0.5787783886870699,0.11167268344073022,-0.8807784056678969,9.131946308303426,0.7600021362304759,0.33095459400054494,0.5040018081665067,-0.40754703561481875,1.4155506519478323,0.048227386275840445,0.959776230057173,-1.8780213848575116,47.428676060267854,-6.632627279298475,0.45577442189066375,7,0.0449981689453125,-1.1150016784667969,0.2174978256225586,-2.5200023651123047,2.6099967956542898,0,0.01143888568892204,-2.2051332211745374,50.27999877929688,-4.217335058214748,49.40999984741211,5.133258735567876,49.52999877929688,0.01143888568892204
11954,2020-07-14,50.31000137329102,50.5,49.5099983215332,49.5099983215332,2213400.0,0.009632741814133317,-1.4749947548112685,-1.6326664071623345,59.61849278389411,56.174986496065344,-0.7174791860817962,-0.9557766965703678,-0.37914470364724906,-1.333557267050125,8.273105148069543,0.9900016784667969,0.26176940257748527,0.8875013351440515,-0.01091548590230218,1.7859181561904052,0.43829292462087466,1.3367097456672283,-2.1341793627896237,71.97460431619761,14.228198561136622,0.44920841052317667,7,-0.43500137329102273,-1.595001220703132,-0.26250171661377664,-3.00000190734864,2.0699996948242045,1,-0.01073347049865181,-1.0821880584848078,49.83000183105469,-2.2051332211745374,50.27999877929688,-4.217335058214748,49.40999984741211,-0.01073347049865181
11955,2020-07-15,49.209999084472656,50.70000076293945,49.08000183105469,50.5099983215332,1625100.0,-0.021864485366568598,-1.0769300367043817,-1.6249928474698974,52.447546478040636,55.600976339103454,0.3538964709228978,0.1553403971019378,0.6851065807178429,-0.21596713859639038,8.233861000408455,1.6199989318847656,0.44202952736644363,-0.21450099945068501,-1.1107264390537281,0.6817244401523581,-0.6626137192522066,0.23361172035083655,-0.8282428348113697,7.784275206724839,-51.337712304112785,0.44811271980152273,7,0.6650009155273438,-0.4949989318847656,0.8375005722045898,-1.8999996185302734,3.190002441406243,2,0.035561878328751684,-1.4749947548112685,50.31000137329102,-1.0821880584848078,49.83000183105469,-2.2051332211745374,50.27999877929688,0.035561878328751684
11956,2020-07-16,49.54999923706055,49.84000015258789,49.16999816894531,49.16999816894531,2113400.0,0.0069091680331929695,-2.5263163178236208,-0.29230868548389466,49.62963465310779,53.97954571234869,0.05757476539381656,-0.1830169535824666,0.30934528099312786,-0.5371818628774463,8.244827339840505,0.6700019836425781,0.501208692620672,0.11849918365478374,-0.7794346988525334,1.0164330661621008,-0.3304677575988748,0.5674661249084423,-0.9787834873721621,28.143588103613688,-29.051999514958077,0.44896694125365927,7,0.3250007629394531,-0.8349990844726562,0.5300006866455078,-2.239999771118164,2.990001678466797,3,0.032896086644055744,-1.0769300367043817,49.209999084472656,-1.4749947548112685,50.31000137329102,-1.0821880584848078,49.83000183105469,0.032896086644055744
11957,2020-07-17,49.599998474121094,49.959999084472656,49.4900016784668,49.79999923706055,2455200.0,0.0010090663537922762,-1.2381129710533247,-0.526316317823621,60.7142759828993,54.38837576127409,0.05751894558189008,-0.19995050726314645,0.23374469982660173,-0.5656788240528314,8.038209808308903,0.4699974060058594,0.4746763673867065,0.1409984588623061,-0.7412926804965565,1.0232895982211687,-0.30014711081712164,0.5821440285417339,-0.8544799844077815,32.0985793775446,-29.66729524295173,0.44114556967943025,7,0.27500152587890625,-0.8849983215332031,0.48000144958496094,-1.2649993896484375,3.0900001525878835,4,0.04092747291218757,-2.5263163178236208,49.54999923706055,-1.0769300367043817,49.209999084472656,-1.4749947548112685,50.31000137329102,0.04092747291218757
11958,2020-07-20,49.22000122070313,49.59000015258789,48.86999893188477,49.5,1488900.0,-0.007661235183630599,2.1304463204683484,1.3999885559518233,49.70761364548979,53.857311191835585,0.47316551644010474,0.1964180453122637,0.5935132885112395,-0.1463713736727641,8.075335903387195,0.729999542236321,0.42154616841573755,-0.2429988861083885,-1.119909476199794,0.6339117039830171,-0.6814541811540948,0.19545640893731786,1.529998779296868,19.12578899533906,-40.81562671493262,0.438455295045703,7,0.5899982452392507,-0.5050010681152415,0.8599987030029226,-1.9073486399179274e-06,3.80999755859375,0,0.06216979851082649,-1.2381129710533247,49.599998474121094,-2.5263163178236208,49.54999923706055,-1.0769300367043817,49.209999084472656,0.06216979851082649
11959,2020-07-21,49.349998474121094,49.95000076293945,49.1500015258789,49.1500015258789,2452100.0,0.002641146895447033,-7.000114442663728,-0.7142779291553568,47.13111262066562,53.431019883752846,0.31692447063926465,0.031823129069991296,0.4114983072559255,-0.22089431968672102,8.293897106332329,0.799999237060554,0.3124985991916063,-0.09000148773193217,-0.9526043085759923,0.772601333112128,-0.5213028981539622,0.3412999226900979,1.3624015045166047,26.229456937738917,-28.913844224158034,0.43130141042202946,7,0.46000099182128906,-0.6349983215332031,0.6050014495849609,-0.0149993896484375,4.130001068115234,1,0.06261398679086616,2.1304463204683484,49.22000122070313,-1.2381129710533247,49.599998474121094,-2.5263163178236208,49.54999923706055,0.06261398679086616
11960,2020-07-22,49.34000015258789,49.43999862670898,48.290000915527344,49.43999862670898,1411400.0,-0.00020260023996654386,22.00030518044106,-0.4999999999999467,50.32821533329876,53.131916734274675,0.33205648487108164,0.06400526489571945,0.34572365735353117,-0.1456556688804369,8.586192395176234,1.1499977111816335,0.2843700377323515,-0.11199989318847514,-0.961261632759161,0.7372618463822107,-0.5366307629738145,0.31263097659686423,1.335551805114747,62.874274749874374,8.976478936001868,0.42463086978534287,7,0.18000030517578125,0.09499931335449219,0.47749996185302734,-0.005001068115234375,3.950000762939453,2,0.06161331386554303,-7.000114442663728,49.349998474121094,2.1304463204683484,49.22000122070313,-1.2381129710533247,49.599998474121094,0.06161331386554303
11961,2020-07-23,49.63000106811523,49.9000015258789,49.099998474121094,49.25,1853000.0,0.005877602647557545,-1.352935896644749,-3.800068665598734,53.195898992838515,52.547352064667095,0.08554004188432884,-0.17428717472859745,-0.03242743214956789,-0.41373363634181004,8.29500863887837,0.8000030517578054,0.2539609595065144,0.13950099945067507,-0.6654170588935884,0.9444190577949385,-0.2629580297214602,0.5419600286228103,0.9501288479004018,80.23961807300428,26.943960977394894,0.4024590291721321,7,-0.13500022888182883,-0.17500114440917258,-0.2850017547607351,0.04999732971192117,2.5099983215332102,3,0.055813024343117634,22.00030518044106,49.34000015258789,-7.000114442663728,49.349998474121094,2.1304463204683484,49.22000122070313,0.055813024343117634
11962,2020-07-24,49.4000015258789,50.22999954223633,49.209999084472656,49.75,1076500.0,-0.004634284450662496,-1.794508951433379,-0.9210460272047741,50.887577526189276,52.628929779602636,0.19845427401216398,0.04212039325292238,0.1017081127863193,-0.1613293255502981,8.401119821747177,1.0200004577636719,0.25953103188762583,-0.08049869537354226,-0.8846579201889639,0.7236605294418794,-0.4825783077812531,0.3215809170341686,1.0885232301171968,57.21656680935705,5.230718108583197,0.4020796124077098,7,0.09499931335449929,0.05499839782715554,-0.05500221252440696,0.36499786376953836,3.2099990844726634,4,0.06356273871780171,-1.352935896644749,49.63000106811523,22.00030518044106,49.34000015258789,-7.000114442663728,49.349998474121094,0.06356273871780171
11963,2020-07-27,49.4900016784668,49.56000137329102,49.06000137329102,49.209999084472656,1439700.0,0.0018218653807278162,1.3809411358660786,-0.8000108991825451,47.46837174864796,51.27891633124196,0.06163472524481506,0.04001908438766577,-0.10023859769222554,-0.30545490770363415,8.157221333996421,0.5,0.2623700708750647,-0.04499855041503764,-0.668216027015859,0.5782189261857837,-0.3566072887154519,0.2666101878853766,0.9105821239105509,61.85575321644097,13.33333504773794,0.31160873830041175,7,0.0049991607666015625,-0.03500175476074219,-0.1450023651123047,0.2749977111816406,1.9099998474121023,0,0.06465946332013384,-1.794508951433379,49.4000015258789,-1.352935896644749,49.63000106811523,22.00030518044106,49.34000015258789,0.06465946332013384
11964,2020-07-28,50.22999954223633,50.63999938964844,49.5099983215332,49.5099983215332,2220500.0,0.014952471987720761,-2.1388865341414824,2.5714091088677264,56.628811003693954,51.743501278536776,-0.7720993099220266,-0.6564518739040963,-0.9639454321492309,-1.1018921142714433,7.85224025850138,1.1499977111816406,0.1668782418383401,0.6459993362426744,-0.034353369480804474,1.3263520419661532,0.30582298338093494,0.9861756891044138,-1.9399986267089844,82.55318665407005,34.12835839763186,0.34017635286174075,7,-0.7649993896484375,-0.7749996185302734,-0.8850002288818359,-0.4650001525878906,2.220001220703125,1,0.05574356485323384,1.3809411358660786,49.4900016784668,-1.794508951433379,49.4000015258789,-1.352935896644749,49.63000106811523,0.05574356485323384
11965,2020-07-29,50.20000076293945,50.77999877929688,49.97999954223633,50.599998474121094,1770200.0,-0.000597228341036482,1.1052657996576596,-0.5555514347475946,57.61081759674947,52.630299383385854,-0.655872526814548,-0.6129888930813934,-0.9770586023991399,-1.1076841208418173,7.5735929189557964,0.799999237060554,0.17022752410731812,0.5875005722045898,-0.1465974700237922,1.3215986144329719,0.22045155109039882,0.9545495933187809,-1.8629998779296884,66.27913423984239,16.959314614058357,0.3670490211141896,7,-0.6650009155273438,-0.7300014495849609,-0.7925014495849609,-0.4350013732910156,-1.670001983642571,2,0.06533862010851532,-2.1388865341414824,50.22999954223633,1.3809411358660786,49.4900016784668,-1.794508951433379,49.4000015258789,0.06533862010851532
11966,2020-07-30,49.31000137329102,50.20000076293945,49.099998474121094,50.1500015258789,1376600.0,-0.017729071237494454,1.3404338209930402,2.100012397837019,40.69098169746377,50.405488907226356,0.21959586905244066,0.29198048801249143,-0.09884786195870277,-0.23410546219597705,7.2706309481971845,1.1000022888183594,0.03697159306190656,-0.30249881744384055,-1.0365968596722226,0.4315992247845415,-0.6695478385580316,0.06455020367035047,-0.875280572509773,14.534905641546553,-30.45902217885247,0.3670490211141896,7,0.22499847412108664,0.15999794006346946,0.08499813079833274,0.4649982452392507,-1.7299995422363352,3,0.08071383961453527,1.1052657996576596,50.20000076293945,-2.1388865341414824,50.22999954223633,1.3809411358660786,49.4900016784668,0.08071383961453527
11967,2020-07-31,49.56999969482422,49.86999893188477,48.959999084472656,49.29999923706055,1615500.0,0.005272729959282074,1.0919562405454406,-0.32142905799701726,47.41033162102191,50.15023534895213,-0.05040601458007643,0.05446426395189974,-0.3211116757079111,-0.5261044823436265,6.94915202994868,0.9099998474121165,0.04125014422062634,-0.05500049591064737,-0.7765338698568769,0.6665328780355821,-0.41576718288376213,0.3057661910624674,-1.041467774902344,33.51652267230055,-10.708028409206314,0.3607666869731136,7,-0.034999847412109375,-0.10000038146972656,-0.5325002670288086,0.7299995422363281,-4.349998474121087,4,0.05184586868360541,1.3404338209930402,49.31000137329102,1.1052657996576596,50.20000076293945,-2.1388865341414824,50.22999954223633,0.05184586868360541
11968,2020-08-03,49.709999084472656,50.209999084472656,49.43999862670898,49.68000030517578,2127500.0,0.0028242765888710775,-2.0195969901416104,0.11110640161629862,43.58970387934433,49.75674548880533,-0.12693866064294923,-0.056951753852153786,-0.3890562756052418,-0.6850013571989351,6.441155916854853,0.770000457763679,0.049727282897237046,0.06499900817870952,-0.6417951023409145,0.7717931186983336,-0.2883980470811025,0.41839606343852154,-1.0914084901757803,41.20879811864114,0.47401724629202846,0.35339705525981124,8,-0.17499923706054688,-0.23999977111816406,-0.6724996566772461,0.5900001525878906,-4.119998931884766,0,0.05833839427256682,1.0919562405454406,49.56999969482422,1.3404338209930402,49.31000137329102,1.1052657996576596,50.20000076293945,0.05833839427256682
11969,2020-08-04,50.45000076293945,50.540000915527344,49.61000061035156,49.65999984741211,2151300.0,0.014886374815845427,-1.0898897594595984,26.33443540183113,64.35191031198491,51.314933819770445,-0.7761123227362177,-0.7802509093614347,-1.08463697514577,-1.39524093866099,5.962475620654076,0.9300003051757812,-0.004875704624467403,0.769000625610353,-0.02409871814487019,1.5620999693655762,0.37245095373273784,1.1655502974879681,-1.7449538412425767,81.86823781916624,35.43843540681537,0.39654967187761314,8,-0.5800018310546875,-0.9350013732910156,-1.0525016784667969,-0.15000152587890625,-5.130001068115234,1,0.01883054011046359,-2.0195969901416104,49.709999084472656,1.0919562405454406,49.56999969482422,1.3404338209930402,49.31000137329102,0.01883054011046359
11970,2020-08-05,49.7400016784668,50.459999084472656,49.40999984741211,50.290000915527344,1835800.0,-0.014073321580486908,1.3595605789796277,-0.6962007590755889,52.0256179175763,51.184902589185754,-0.0038063056085420044,-0.05661493730318057,-0.3056358257624012,-0.6848536301280177,5.3883921634511385,1.0499992370605469,0.030018452988137767,0.0485013961791978,-0.7417358651816599,0.8387386575400555,-0.34661723450123105,0.44362002685962665,-0.9519566824659194,49.36719557302481,0.5985204292622726,0.39511863068042735,8,0.12999725341796875,-0.2050018310546875,-0.3325023651123047,0.55999755859375,-4.240001678466797,2,0.05448329298400201,-1.0898897594595984,50.45000076293945,-2.0195969901416104,49.709999084472656,1.0919562405454406,49.56999969482422,0.05448329298400201
11971,2020-08-06,49.88000106811523,50.0,49.31000137329102,49.75,1249900.0,0.0028146237419417464,2.7297330735207312,-0.23636590626927734,52.928905186964506,51.411716773716336,-0.11690796193857267,-0.16822247421887226,-0.4154929450925877,-0.8239661150513697,4.9868379563711605,0.6899986267089773,0.07855119991003079,0.16500072479247052,-0.6179089504379078,0.9479104000228489,-0.2264541128227151,0.5564555624076561,-1.012277920782509,58.22790616821302,7.0469313098494055,0.39145483761518796,8,-0.010002136230461645,-0.3450012207031179,-0.4725017547607351,0.4199981689453196,-4.0600013732910085,3,-0.027065001201078687,1.3595605789796277,49.7400016784668,-1.0898897594595984,50.45000076293945,-2.0195969901416104,49.709999084472656,-0.027065001201078687
11972,2020-08-07,49.97000122070313,50.09000015258789,49.2599983215332,49.9000015258789,1242400.0,0.0018043334134054678,4.354892695412483,0.5384547668653636,58.35191126094288,52.62099894174911,-0.1313651869977761,-0.29791173515602765,-0.5014081812299267,-0.9850378822035921,5.188972938381376,0.8300018310546875,0.11552752327985161,0.2705007553100671,-0.476774744996014,1.0177762556161483,-0.1031369948429699,0.6441385054631041,-1.0257870480918498,55.46886408678474,0.22349369696194543,0.37363775015303885,8,-0.10000228881836648,-0.43500137329102273,-0.5625019073486399,0.32999801635741477,-4.45000076293946,4,-0.0478286838355777,2.7297330735207312,49.88000106811523,1.3595605789796277,49.7400016784668,-1.0898897594595984,50.45000076293945,-0.0478286838355777
11973,2020-08-10,50.4000015258789,50.459999084472656,49.790000915527344,50.18000030517578,1104200.0,0.008605168994824997,2.9412081500762945,3.142888283378007,60.960381247272345,53.102284524368926,-0.46791324204414764,-0.7199308063049799,-0.9693100420019647,-1.4306812747615965,5.536671927035314,0.6699981689453125,0.12768475426875625,0.6720010757446246,-0.137147189264752,1.4811493407540013,0.26742694323993277,1.0765752082493165,-1.3823559690001943,89.06256984905099,28.90154497144026,0.4045741325046886,8,-0.5300025939941335,-0.8650016784667898,-0.992502212524407,-0.10000228881835227,-5.140003204345696,0,-0.10277778072121668,4.354892695412483,49.97000122070313,2.7297330735207312,49.88000106811523,1.3595605789796277,49.7400016784668,-0.10277778072121668
11974,2020-08-11,49.77000045776367,50.56000137329102,49.68000030517578,50.34000015258789,1535900.0,-0.012500020814319668,-1.3466695149739774,-2.5908933277847974,53.974127731106684,52.698207872630846,0.10054873058030722,-0.13961781053335898,-0.40916876063211305,-0.7725634353347886,5.850118215254054,0.8800010681152415,0.1590887374939811,0.06900005340575888,-0.6930447334799297,0.8310448402914474,-0.31202234003708895,0.4500224468486067,-0.6818607719882408,39.230841461553595,-19.736548830639634,0.3810223934428451,8,-0.010000228881835938,-0.2350006103515625,-0.4725008010864258,0.529998779296875,-4.180000305175781,1,-0.08398634251014436,2.9412081500762945,50.4000015258789,4.354892695412483,49.97000122070313,2.7297330735207312,49.88000106811523,-0.08398634251014436
11975,2020-08-12,50.959999084472656,51.27000045776367,49.93000030517578,50.0,1345800.0,0.023909958122641628,-1.4363672934338565,-1.6842098218468498,60.538821988880024,54.90352346056599,-1.0843364875116777,-1.2561943714944448,-1.6659885471979976,-1.8921123203841006,6.049418067168977,1.5,0.23921519440467875,1.1714986801147447,0.25967533593642145,2.083322024293068,0.7155870080255795,1.6274103522039098,-1.8041850349563688,84.57706249644151,27.131402898245057,0.4559116720891622,8,-0.8449993133544922,-1.1799983978271484,-1.672499656677246,-0.6599998474121094,-5.520000457763679,2,-0.11067502925774042,-1.3466695149739774,49.77000045776367,2.9412081500762945,50.4000015258789,4.354892695412483,49.97000122070313,-0.11067502925774042
11976,2020-08-13,51.18000030517578,51.38000106811523,50.52999877929688,50.9900016784668,864700.0,0.004317135491671564,1.8813629457214192,0.1979154249020496,64.12698470365847,56.76092935863671,-1.13001606574106,-1.42065655335049,-1.8487932778817964,-2.001827157952789,6.295923736550307,0.8500022888183452,0.2154210854703109,1.309999847412108,0.21495862297616952,2.4050410718480464,0.7624792351941423,1.8575204596300736,-1.8973350711646475,90.56601397041125,31.72440508048892,0.5475206122179682,8,-0.8600006103515625,-1.3449993133544922,-1.9875001907348633,-0.8800010681152344,-5.1100006103515625,3,-0.11098085719630935,-1.4363672934338565,50.959999084472656,-1.3466695149739774,49.77000045776367,2.9412081500762945,50.4000015258789,-0.11098085719630935
11977,2020-08-14,51.63000106811523,51.95000076293945,51.040000915527344,51.290000915527344,1246900.0,0.008792511923723767,-1.1666659097824261,1.789487421446747,66.06607105422032,59.25830348917849,-1.4048061020284521,-1.8032293661684875,-2.253989720114461,-2.3469064260293138,6.861284140559213,0.9099998474121094,0.2001655115962251,1.6585004806518455,0.31965155273663015,2.997349408567061,0.9890760166942343,2.3279249446094568,-2.1795489673757658,85.90309998705997,26.309127971877245,0.6694244639576092,8,-1.0250015258788991,-1.5100002288818288,-2.455000877380364,-1.3300018310546804,-5.970001220703118,4,-0.1125314982199187,1.8813629457214192,51.18000030517578,-1.4363672934338565,50.959999084472656,-1.3466695149739774,49.77000045776367,-0.1125314982199187
11978,2020-08-17,52.27999877929688,52.54999923706055,51.40999984741211,51.6500015258789,1550700.0,0.01258953511010219,-1.0540518248676884,1.852932266714618,65.60122163288898,59.39711585816782,-1.8460427096845464,-2.3317769242306383,-2.831685933993377,-2.8537664103623683,7.063180873360042,1.1399993896484375,0.38621949634663366,2.155498313903813,0.5132478364070394,3.7977487914005863,1.3343730751554261,2.9766235526521996,-2.5795918123374193,90.59231504360345,32.50205075736463,0.8211252387483866,8,-1.375000000000007,-1.8599987030029368,-3.172498703002937,-1.9799995422363352,-7.099998474121101,0,-0.12930371995743428,-1.1666659097824261,51.63000106811523,1.8813629457214192,51.18000030517578,-1.4363672934338565,50.959999084472656,-0.12930371995743428
11979,2020-08-18,52.43999862670898,52.81999969482422,51.849998474121094,52.2599983215332,1487800.0,0.0030604409171381963,1.0638270242192065,0.28571601574324595,66.71640958252394,61.029426043162005,-1.8931619326605755,-2.3699192275893566,-2.971161187211628,-2.9030533662326334,7.734079453846218,0.970001220703125,0.5299082852027936,2.1609981536865135,0.2639111984391107,4.058085108933916,1.212454676062812,3.109541631310215,-2.397640587337385,86.85117133670164,28.56587126642617,0.9485434776237012,8,-1.3999996185302663,-1.884998321533196,-3.144998550415032,-2.1399993896484304,-5.6299972534179545,1,-0.13691839231892777,-1.0540518248676884,52.27999877929688,-1.1666659097824261,51.63000106811523,1.8813629457214192,51.18000030517578,-0.13691839231892777
11980,2020-08-19,52.38000106811523,52.75,52.22999954223633,52.47000122070313,1033600.0,-0.0011441182335041322,-1.6666471042773163,-0.5000000000000987,76.14993397383908,63.60954035281473,-1.5860931230032662,-2.182387134179187,-2.8793073673542366,-2.7411480847014005,7.703052713983349,0.5200004577636719,0.6992149103337795,1.949000549316402,-0.11142155717647029,4.009422655809274,0.9187894960699694,2.9792116025628346,-1.9487731969802695,80.78609385150969,16.265787772690715,1.0302110532464355,8,-1.3400020599365163,-1.825000762939446,-3.085000991821282,-2.0800018310546804,-4.8199996948242045,2,-0.12962964446483272,1.0638270242192065,52.43999862670898,-1.0540518248676884,52.27999877929688,-1.1666659097824261,51.63000106811523,-0.12962964446483272
11981,2020-08-20,52.4000015258789,52.84000015258789,52.040000915527344,52.13999938964844,1490700.0,0.00038183385559054095,-2.4782644751463687,-2.8889077268676036,75.1332434428507,65.47413281747117,-1.353359863870871,-2.091455860754486,-2.8475419713220944,-2.6954530609574974,8.060236465504996,0.7999992370605469,0.7113397959789509,1.830500984191886,-0.3707943851413944,4.031796353525166,0.7298532995252458,2.931148668858526,-1.6343455994274478,75.55562148862226,6.819692102258514,1.100647684666641,8,-1.1400012969970632,-1.835000991821282,-3.105001449584954,-2.1000022888183523,-4.420001983642571,3,-0.13282447894076055,-1.6666471042773163,52.38000106811523,1.0638270242192065,52.43999862670898,-1.0540518248676884,52.27999877929688,-0.13282447894076055
11982,2020-08-21,52.540000915527344,52.68999862670898,52.040000915527344,52.540000915527344,2132500.0,0.002671743999459686,3.3333841967398135,0.0,75.13324344285073,67.04889528364653,-1.2186177081887095,-2.0913789229127104,-2.901810702427831,-2.7623680980012324,8.772276659481362,0.6499977111816335,0.8569820634722731,1.8135004043579102,-0.4824569194917103,4.109457728207531,0.6655217424330999,2.9614790662827204,-1.4424499128940624,79.02103685050125,6.522081012963113,1.1479786619248105,8,-1.2800006866455078,-1.9750003814697266,-3.2450008392333984,-2.240001678466797,-4.520000457763672,4,-0.12314429211955003,-2.4782644751463687,52.4000015258789,-1.6666471042773163,52.38000106811523,1.0638270242192065,52.43999862670898,-0.12314429211955003
11983,2020-08-24,52.68999862670898,53.099998474121094,52.1500015258789,52.75,1510600.0,0.0028549240306028345,1.4999974903252224,-100.0,72.22223063205988,69.07646227264134,-1.1282679113319531,-2.0968557752310204,-2.9335530099139575,-2.8347931687800383,9.512952888895015,0.9499969482421946,1.0082188686859581,1.8034982681274343,-0.5741893134691907,4.181185849724059,0.6146544773291183,2.9923420589257503,-1.313655760082959,67.20001220703068,-3.943855948447535,1.1888437907983138,8,-1.1749992370605398,-1.9949989318847585,-3.394998550415032,-2.3899993896484304,-4.3199996948242045,0,-0.133421881998936,3.3333841967398135,52.540000915527344,-2.4782644751463687,52.4000015258789,-1.6666471042773163,52.38000106811523,-0.133421881998936
11984,2020-08-25,53.02999877929688,53.18000030517578,52.540000915527344,53.0,1359600.0,0.0064528404146808604,2.878762657788875,-0.4999682115837581,85.22485094481274,71.81935437885609,-1.0696965665563383,-2.3361048092117187,-3.191140477988519,-3.117927792011031,10.455084219550775,0.6399993896484375,1.1507183406589832,2.0034984588623104,-0.5356781167785556,4.542675034503176,0.7339101710418774,3.2730867466827434,-1.3433979033217511,86.8419643693706,12.408811220373863,1.2695882878204332,8,-1.174999237060554,-2.2949981689453196,-3.7674989700317454,-2.7299995422363352,-4.50999832153321,1,-0.1480293919445793,1.4999974903252224,52.68999862670898,3.3333841967398135,52.540000915527344,-2.4782644751463687,52.4000015258789,-0.1480293919445793
11985,2020-08-26,53.47999954223633,53.5,52.38999938964844,52.9000015258789,1375400.0,0.008485777358062663,2.580653298795907,19.33405391657755,86.14459400249423,74.26575541206006,-1.2568104056075384,-2.6643811927055197,-3.5772682014115844,-3.5410806206941032,11.421290776215804,1.1100006103515625,1.2718758420604175,2.289499282836914,-0.4413718449624753,5.020370410636303,0.9240637189372194,3.6549348467366087,-1.494718780421067,98.6301047736002,21.23222314187808,1.3654355638996942,8,-1.2099990844726562,-2.5849990844726562,-4.217499732971191,-3.1800003051757812,-4.669998168945305,2,-0.12471948814579947,2.878762657788875,53.02999877929688,1.4999974903252224,52.68999862670898,3.3333841967398135,52.540000915527344,-0.12471948814579947
11986,2020-08-27,53.290000915527344,54.08000183105469,53.2599983215332,53.5099983215332,1432100.0,-0.00355270434433963,-4.85711366330159,-0.3793071696822563,82.67719964856693,76.11143636698746,-0.8225302774413592,-2.277701748543663,-3.332024567294056,-3.2944094306326406,12.909922205460456,0.8200035095214844,1.4965813363197285,1.9005006790161119,-0.8334372339083487,4.634438591940572,0.5335317225538816,3.267469635478342,-1.0017763060751363,61.27448230467449,-18.116645728345432,1.3669689564622316,8,-0.5450000762939453,-1.7700004577636719,-3.8125009536743164,-2.990001678466797,-4.310001373291016,3,-0.10752485351462526,2.580653298795907,53.47999954223633,2.878762657788875,53.02999877929688,1.4999974903252224,52.68999862670898,-0.10752485351462526
11987,2020-08-28,52.13999938964844,53.290000915527344,51.93000030517578,53.290000915527344,1827300.0,-0.021580062040190806,1.3652153144964938,5.227341298052748,64.99999342293063,76.04463323254765,0.4553022657398529,-0.9752941071424885,-2.127396448562706,-2.0799557907823214,13.682619849402917,1.3600006103515625,1.568110178493292,0.6219991683959947,-1.9907590139323972,3.2347573507243865,-0.6843799227682013,1.9283782595601906,1.94000244140625,9.767392345771011,-65.57481488862476,1.3063790911641953,8,0.8250007629394531,-0.6199989318847656,-2.664999008178711,-1.8400001525878906,-3.55999755859375,4,-0.0797851917167074,-4.85711366330159,53.290000915527344,2.580653298795907,53.47999954223633,2.878762657788875,53.02999877929688,-0.0797851917167074
11988,2020-08-31,52.61000061035156,52.709999084472656,52.02000045776367,52.349998474121094,2018800.0,0.00901421607604469,2.0,-0.22608851412762965,75.17732607097372,76.98473506459763,0.04138684933180059,-1.2826573557224918,-2.5390847569745603,-2.472856557257792,14.82699152363091,0.6899986267089844,1.617823222328397,0.9470003128051729,-1.5631473684648682,3.457147994075214,-0.30807352782984765,2.2020741534401935,1.470001220703125,31.627898724295168,-46.28766746340449,1.2550738406350193,8,0.3950004577636719,-1.0900001525878906,-3.135000228881836,-2.3100013732910156,-4.3600006103515625,0,-0.08724577265419686,1.3652153144964938,52.13999938964844,-4.85711366330159,53.290000915527344,2.580653298795907,53.47999954223633,-0.08724577265419686
11989,2020-09-01,51.4000015258789,52.88000106811523,51.18999862670898,52.81000137329102,3060900.0,-0.02299941209722367,1.1806493848490194,-5.423031779101554,53.88695008674055,74.51107018825334,1.2162499493172092,0.002279466352717918,-1.3052302404437484,-1.2173981340707414,15.483004113206473,1.69000244140625,1.5890654686873091,-0.31049880981446165,-2.759200806423813,2.1382031867948896,-1.5348498081191337,0.9138521884902104,2.637000274658213,7.266528246547948,-66.9227729392191,1.2243509983046752,9,1.2349987030029368,0.11999893188477273,-1.9250011444091726,-1.1000022888183523,-2.9800033569335866,1,-0.05894946505922927,2.0,52.61000061035156,1.3652153144964938,52.13999938964844,-4.85711366330159,53.290000915527344,-0.05894946505922927
11990,2020-09-02,52.45000076293945,52.81999969482422,51.349998474121094,51.70000076293945,2801200.0,0.020428000114589562,-1.0275814895688091,-0.5319149511799808,59.78429601137472,72.80563158475601,0.1980516281921325,-0.8793693676321226,-2.295792097798703,-2.2273461874333833,16.37369790168633,1.470001220703125,1.5436119233790606,0.6040004730224595,-1.6799694385600574,2.8879703846049765,-0.537984482768799,1.745985428813718,1.473120910644532,43.59864149409265,-27.341020414345493,1.1419849557912587,9,0.1849994659423828,-0.9300003051757812,-2.9900007247924805,-2.1500015258789062,-3.979999542236321,2,-0.07492850806501172,1.1806493848490194,51.4000015258789,2.0,52.61000061035156,1.3652153144964938,52.13999938964844,-0.07492850806501172
11991,2020-09-03,48.52999877929688,52.36999893188477,47.79999923706055,49.7400016784668,6513600.0,-0.07473788229975387,-2.423218201950214,-1.6133371988932197,34.43773212309844,68.28390810478354,3.9240154161212644,3.092881786980122,1.6470590022205798,1.6852505485120233,18.093406534363858,4.650001525878906,1.3720776773834586,-3.2485013961791935,-5.8366546054706205,-0.6603481868877665,-4.542578000824911,-1.9544247915334765,5.283797972412103,13.296891057421382,-53.4470217182209,1.294076604645714,9,2.410001754760735,2.410001754760735,0.9725008010864187,1.7700004577636648,0.5900001525878906,3,0.0057696806313045634,-1.0275814895688091,52.45000076293945,1.1806493848490194,51.4000015258789,2.0,52.61000061035156,0.0057696806313045634
11992,2020-09-04,47.58000183105469,49.02999877929688,46.709999084472656,48.90999984741211,3866100.0,-0.019575457905172455,1.9554213793689763,1.0991692807263735,27.095519178344986,63.269829054370774,4.5778566479086535,4.062955208077554,2.5854811258371626,2.6153770047871916,20.091208944919074,2.319999694824226,1.111941952791753,-4.078998374938962,-7.187193516807895,-0.9708032330700291,-5.633095945873428,-2.5249008040044956,5.872967069775392,14.10052620547797,-47.57669529287292,1.554097570934465,9,2.8149986267089844,2.8149986267089844,1.9224977493286133,2.694997787475586,2.029998779296875,4,0.0294240785478046,-2.423218201950214,48.52999877929688,-1.0275814895688091,52.45000076293945,1.1806493848490194,51.4000015258789,0.0294240785478046
11993,2020-09-08,45.22000122070313,47.4900016784668,44.52999877929688,47.33000183105469,6034500.0,-0.04960068347057567,1.4362160719611878,1.5864689904804465,21.027286729716437,56.13676636380451,6.444514612979383,6.34004278368171,4.944930257406533,4.93184213512788,22.11839573491861,3.0500030517578054,0.7813746534685535,-6.179998970031733,-10.395838176934113,-1.9641597631293521,-8.28791857348292,-4.072079366580546,7.693530094818357,8.26350002718258,-48.1544619935085,2.107919603451189,9,4.084999084472649,4.084999084472649,4.282498359680169,4.339998245239251,4.239997863769524,1,0.07430341706433308,1.9554213793689763,47.58000183105469,-2.423218201950214,48.52999877929688,-1.0275814895688091,52.45000076293945,0.07430341706433308
11994,2020-09-09,45.59000015258789,46.47999954223633,45.43000030517578,45.81999969482422,3064400.0,0.008182196415230658,-2.8181843402992115,0.10900449085557705,23.41424158003194,49.16672720575315,5.48496944116804,5.945669857409179,4.55126571261372,4.532311980004906,24.38117523347988,1.259998321533196,0.41572933934634904,-5.601000022888186,-10.513899418172514,-0.688100627603859,-8.05744972053035,-3.1445503252460227,6.48517790931114,12.7865049002058,-38.87401280481308,2.456449697642165,9,3.7150001525878906,3.7150001525878906,3.91249942779541,3.969999313354492,3.5699996948242188,2,0.05834612499471814,1.4362160719611878,45.22000122070313,1.9554213793689763,47.58000183105469,-2.423218201950214,48.52999877929688,0.05834612499471814
11995,2020-09-10,45.31999969482422,46.15999984741211,45.11000061035156,45.599998474121094,3364000.0,-0.005922361413906341,-2.0000108991825614,1.2173884198829052,22.81104586603324,42.51493234102718,5.001733505659487,6.083368505982975,4.781724750436901,4.755582920074126,26.093610393211662,1.0499992370605469,0.03146647636887678,-5.589000511169431,-11.160989907537576,-0.017011114801285032,-8.3749952093535,-2.8030058129853614,6.000660438814599,10.076542093772368,-36.96847379474862,2.785994698184072,9,3.5900001525878906,3.9850006103515625,4.372499465942383,4.239999771118164,3.6199989318847585,3,0.06840243810670477,-2.8181843402992115,45.59000015258789,1.4362160719611878,45.22000122070313,1.9554213793689763,47.58000183105469,0.06840243810670477
11996,2020-09-11,45.5,45.70000076293945,44.97000122070313,45.29999923706055,3329900.0,0.003971763159485109,1.4333225250656207,-0.714291553133515,23.04746465708611,37.853540255933346,4.023644026533496,5.75086852265764,4.573775511084932,4.543157140551159,27.812105523471935,0.729999542236321,-0.4832684255846118,-5.125000190734866,-11.19553792308092,0.9455375416111877,-8.160269056907893,-2.089731324561839,5.141593998204627,21.555582682291508,-20.55882392957296,3.0352688661730256,9,3.2049999237060547,3.8050003051757812,4.2024993896484375,4.059999465942383,3.1300010681152273,4,0.06527475210336564,-2.0000108991825614,45.31999969482422,-2.8181843402992115,45.59000015258789,1.4362160719611878,45.22000122070313,0.06527475210336564
11997,2020-09-14,45.81999969482422,46.43000030517578,45.36000061035156,45.68999862670898,2785200.0,0.007032960325807025,-1.7088699280033608,0.6500028610120708,24.03628431749935,32.17120228332509,3.0316887598498568,5.242042662218211,4.228646734918009,4.1865153808887925,28.832592395307298,1.0699996948242188,-1.0969373958551216,-4.514500427246091,-10.928867228067162,1.8998663735749801,-7.721683827656626,-1.3073170268355554,4.2104347814896315,43.58106932561102,4.448156804172108,3.2071834004105337,9,2.885000228881836,3.4850006103515625,3.8824996948242188,3.739999771118164,1.8499984741210938,0,0.07202093537842869,1.4333225250656207,45.5,-2.0000108991825614,45.31999969482422,-2.8181843402992115,45.59000015258789,0.07202093537842869
11998,2020-09-15,45.52000045776367,45.97999954223633,45.31000137329102,45.88999938964844,3923100.0,-0.006547342624588337,1.4363603576109993,-2.846122245370894,21.531466628336474,28.576148565724637,2.4811236370861707,5.280359700398719,4.4998350911703255,4.4519075065710965,29.42088844917977,0.6699981689453054,-1.7466050353636078,-4.476499748229983,-11.165753424490582,2.212753928030615,-7.821126586360279,-1.1318729100996876,3.9603904488484787,36.42383102135445,3.1884076305656777,3.3446268381302993,9,3.154998779296875,3.7849998474121094,4.182498931884766,4.039999008178711,2.229999542236328,1,0.08985061756277557,-1.7088699280033608,45.81999969482422,1.4333225250656207,45.5,-2.0000108991825614,45.31999969482422,0.08985061756277557
11999,2020-09-16,45.2599983215332,46.02000045776367,45.11000061035156,45.63000106811523,2494400.0,-0.005711821915988624,-1.7164248787264569,1.0000103100223536,18.384610689603363,23.97618352997226,1.9875896061805065,5.243722394759047,4.713871213271091,4.672086206841939,29.863177732777025,0.9099998474121094,-2.276411821094598,-4.377501869201659,-11.281813114104388,2.5268093757010703,-7.829657491653023,-0.9253462467502942,3.7253533723474206,19.862827580800698,-4.88990754799249,3.452155622451365,9,3.1900005340576243,4.045001983642578,4.442501068115234,4.30000114440918,2.6500015258789062,2,0.09279719219391214,1.4363603576109993,45.52000045776367,-1.7088699280033608,45.81999969482422,1.4333225250656207,45.5,0.09279719219391214
12000,2020-09-17,45.59000015258789,45.72000122070313,44.88999938964844,45.22999954223633,2852100.0,0.007291247089986852,1.677413400602927,-0.9729674000453823,20.70015644899962,22.44978623285017,0.6505784691894334,4.61559243478797,4.347237907374357,4.295951659314802,30.36482900260985,0.8300018310546946,-2.9607155774128273,-3.7079999923706026,-10.711546917292985,3.2955469325517797,-7.20977345483179,-0.20622652990941504,2.949816249834356,45.45456797340612,24.275579548609805,3.5017734624611907,9,1.1899986267089915,3.7150001525878906,4.057499885559082,3.969999313354492,2.9599990844726562,3,0.07830663923833248,-1.7164248787264569,45.2599983215332,1.4363603576109993,45.52000045776367,-1.7088699280033608,45.81999969482422,0.07830663923833248
12001,2020-09-18,45.43999862670898,46.290000915527344,45.27000045776367,45.5,7982900.0,-0.0032902286768340394,-4.100031471432523,-0.16667019878779576,22.40527597002162,21.928648098592017,0.3533244952590806,4.445348177199826,4.461978182015507,4.402631361494166,30.945256442778778,1.0200004577636719,-3.4686403909153327,-3.5100013732910256,-10.556099381114556,3.5360966345325053,-7.033050377202791,0.01304763062073988,2.6988360134007294,35.714214940723146,12.55093023487516,3.5230490039117655,9,0.5700016021728587,3.865001678466804,4.507501602172859,4.1200008392334055,2.8500022888183665,4,0.07702465021516858,1.677413400602927,45.59000015258789,-1.7164248787264569,45.2599983215332,1.4363603576109993,45.52000045776367,0.07702465021516858
12002,2020-09-21,46.06999969482422,47.04999923706055,45.27999877929688,45.29999923706055,3348900.0,0.013864460544788404,-3.3703640910440127,-12.833047237585104,23.414637020790437,22.193909242044683,-0.5737294943052547,3.4844262775792885,3.7752625625791794,3.745305790241815,31.280718820950316,1.7700004577636648,-4.1527512772712925,-2.556500244140622,-9.501985120395247,4.388984632114003,-6.029242682267935,0.9162421939866903,1.707951359204202,54.62964761731519,31.193006458954077,3.4727424381273138,9,-0.10000038146972656,3.2350006103515625,4.007500648498535,3.3000011444091797,2.170001983642578,0,0.055567644676555394,-4.100031471432523,45.43999862670898,1.677413400602927,45.59000015258789,-1.7164248787264569,45.2599983215332,0.055567644676555394
12003,2020-09-22,45.65999984741211,46.38999938964844,45.38999938964844,46.18000030517578,3599000.0,-0.00889949750657737,1.1276626828723901,-0.675324868343481,25.043479241585416,22.374935648883955,-0.10588738842868395,3.521290643582077,4.137121259544969,4.1285130435794315,31.271863509996322,1.0,-4.330215358202345,-2.615000152587889,-9.404402387431531,4.174402082255753,-6.009701270009714,0.7797009648339355,1.7931559791431582,35.64817185918821,9.746168230392861,3.3947011174218225,9,0.3099994659423828,3.645000457763672,4.702500343322754,3.6750011444091797,1.4099998474121094,1,0.04402098835414536,-3.3703640910440127,46.06999969482422,-4.100031471432523,45.43999862670898,1.677413400602927,45.59000015258789,0.04402098835414536
12004,2020-09-23,45.18000030517578,46.18000030517578,45.18000030517578,45.86000061035156,2353800.0,-0.010512473583889737,-1.941175150624376,1.3076917433884752,16.74291986521176,21.70069942657046,0.3462493551442378,3.5658575244054234,4.546935261111386,4.571790935289357,31.238841844708165,1.0,-4.369986333257614,-2.7024997711181626,-9.237326370896078,3.8323268286597525,-5.96991307100712,0.5649135287707949,1.9808398166536492,13.425969259895695,-9.81462694571055,3.267413299888959,9,0.7899990081787109,4.125,5.482499122619629,4.434999465942383,1.5900001525878906,2,0.056883569665000744,1.1276626828723901,45.65999984741211,-3.3703640910440127,46.06999969482422,-4.100031471432523,45.43999862670898,0.056883569665000744
12005,2020-09-24,46.81000137329102,46.90999984741211,44.95000076293945,45.08000183105469,3078900.0,0.036077933977537224,1.0310908275140975,-2.544115832108527,40.04631499939293,23.589460575715663,-1.1735827622830541,1.4867628746455424,2.8997041203374394,2.908265959919163,30.66476373372693,1.9599990844726562,-4.036554730758702,-0.7389987945556555,-6.729124233740642,5.2511266446293305,-3.734061514148145,2.256063925036834,-2.2800025939941406,88.57152199265431,61.42631971625002,2.995062719592493,9,-0.8400020599365305,2.4949989318847585,3.9874982833862234,2.9399986267089773,-0.14000320434571023,3,0.023499219009823102,-1.941175150624376,45.18000030517578,1.1276626828723901,45.65999984741211,-3.3703640910440127,46.06999969482422,0.023499219009823102
12006,2020-09-25,47.56000137329102,47.959999084472656,46.52999877929688,46.72999954223633,2416900.0,0.01602221700484585,-1.3251974022913084,0.4797699714889913,49.881513963634795,26.461152758619598,-1.788747584199399,0.3009027397331252,2.1298729683395763,2.127166173330316,29.266542131873287,1.4300003051757741,-3.7213698368603403,0.29750118255616087,-5.050139711884775,5.645142076997097,-2.3763192646643034,2.971321629776625,-2.982402572631834,86.71103208529742,55.523325463793846,2.6738204472204674,9,-1.1350021362304759,1.7449989318847585,3.2374982833862234,2.1899986267089773,0.11999893188475852,4,0.02081576608880198,1.0310908275140975,46.81000137329102,-1.941175150624376,45.18000030517578,1.1276626828723901,45.65999984741211,0.02081576608880198
12007,2020-09-28,47.97999954223633,48.36999893188477,47.45000076293945,47.88999938964844,2128900.0,0.008830911623588955,1.114940915966921,0.10843367956613567,71.2307438596614,31.983294673211255,-2.0899038736244577,-0.47087373934257926,1.6929033159604927,1.6833042382018562,29.59915858169036,0.9199981689453196,-3.3373210951073844,0.9254993438720689,-3.9237334080933834,5.774732095837521,-1.4991170321106608,3.3501157198547986,-3.2671047302246023,88.59650296921899,52.25732623942622,2.424616375982727,9,-1.3500003814697266,1.3250007629394531,2.9325008392333984,1.7800006866455078,-0.09000015258789062,0,0.006461054111059905,-1.3251974022913084,47.56000137329102,1.0310908275140975,46.81000137329102,-1.941175150624376,45.18000030517578,0.006461054111059905
12008,2020-09-29,48.02000045776367,48.18999862670898,47.72000122070313,48.11999893188477,1693400.0,0.0008336997896827292,2.9166799122612956,-1.1110922731319401,69.69204231404136,37.68412040925992,-1.942232769433943,-0.9195216618137749,1.6482961373826157,1.624539372914576,29.949750037762023,0.46999740600584516,-2.9446301630742653,1.19500026702881,-2.927128148352807,5.317128682410427,-0.866063940661995,3.256064474719615,-3.0876793985595654,89.76612100850816,48.36374767005013,2.0610642076908077,9,-1.3900012969970703,1.2849998474121094,2.8924999237060547,1.739999771118164,-0.3300018310546946,1,0.004581449783546576,1.114940915966921,47.97999954223633,-1.3251974022913084,47.56000137329102,1.0310908275140975,46.81000137329102,0.004581449783546576
12009,2020-09-30,48.36999893188477,48.72999954223633,47.86999893188477,48.209999084472656,2394200.0,0.007288597892225024,-1.0476201288822662,-1.6000228885328025,74.39997900391904,43.65076735980652,-2.0167693175832966,-1.5896621433544311,1.2934726006948338,1.2413352396660287,31.337547340321166,0.8600006103515554,-2.554820669859261,1.6964988708496165,-1.9078571429893714,5.300854884688604,-0.105679136069881,3.498676877769114,-3.231417200319825,90.47617125372406,43.24779004602678,1.8021780069194955,9,-1.529998779296882,0.9350013732910085,2.7350006103515554,1.5200004577636648,-0.30999755859375,2,-0.02687614773139091,2.9166799122612956,48.02000045776367,1.114940915966921,47.97999954223633,-1.3251974022913084,47.56000137329102,-0.02687614773139091
12010,2020-10-01,48.52000045776367,48.88999938964844,46.9900016784668,48.31000137329102,2396100.0,0.003101127334944387,3.00000803096741,1.3124955296472758,74.27651135791454,49.41423795846129,-1.9080992857589294,-2.1599260966216605,1.1406118858484575,1.0474861795175272,32.869513875851275,1.8999977111816406,-2.0731050380175517,2.0430004119873075,-0.5107759059570824,4.5967767299316975,0.7661122530151161,3.319888570959499,-3.0941053013450173,84.32208321210352,32.44811132989659,1.2768881589721937,10,-1.6000003814697266,0.7849998474121094,2.7749996185302734,1.4099998474121094,-0.529998779296875,3,-0.03606760064900172,-1.0476201288822662,48.36999893188477,2.9166799122612956,48.02000045776367,1.114940915966921,47.97999954223633,-0.03606760064900172
12011,2020-10-02,48.81000137329102,49.02999877929688,47.86999893188477,48.18999862670898,1298100.0,0.00597693554804879,1.1886839983877175,2.9524069028157895,74.15184698334166,55.051705732078105,-1.8660261581469868,-2.5590797063745185,0.8417136404130403,0.707853337648686,32.248887668638396,1.1599998474121094,-1.487445637182148,2.3190011978149485,-0.2847449035454801,4.922747299175377,1.0171281471347342,3.620874248495163,-3.037695793549389,89.21579810499038,34.79361045932667,1.3018730506802152,10,-1.8200016021728587,0.4949989318847585,2.772499084472649,1.279998779296868,-2.69000244140625,4,-0.0438435391136196,3.00000803096741,48.52000045776367,-1.0476201288822662,48.36999893188477,2.9166799122612956,48.02000045776367,-0.0438435391136196
12012,2020-10-05,48.97999954223633,49.38000106811523,48.43000030517578,49.0,3132700.0,0.0034828552379089217,1.4358912912707562,-0.0322586599397027,78.54782279172646,60.99663279320488,-1.7654914523162404,-2.760339872688519,0.6720247985621484,0.4871112097939516,30.932311465068025,0.950000762939446,-0.9178064777690054,2.418999481201169,-0.37625171451501416,5.214250676917352,1.021373883343081,3.816625079059257,-2.8167707785480616,83.2635302079412,25.46731231800117,1.3976255978580907,10,-1.8149986267089844,-0.06999969482421875,3.152501106262207,2.1200008392333984,-1.6899986267089844,0,-0.02654143015945798,1.1886839983877175,48.81000137329102,3.00000803096741,48.52000045776367,-1.0476201288822662,48.36999893188477,-0.02654143015945798
12013,2020-10-06,48.58000183105469,49.1500015258789,48.47999954223633,48.88999938964844,1929200.0,-0.008166551958350143,-1.6274477538258731,15.499523173755483,76.77421855628486,67.666777092213,-1.0144084562982414,-2.2089676490292547,1.0647887883233835,0.8260192528053878,28.66443160064607,0.670001983642571,-0.37207249895341477,1.8510017395019531,-1.0080521701338725,4.710055649137779,0.42147478468403676,3.2805286943198695,-1.9664249447466489,66.52722002668713,3.770228286090237,1.4295269548179135,10,-1.4150009155273438,0.12499809265136719,3.6624984741210938,2.539999008178711,-0.29000091552734375,1,-0.01420342559487442,1.4358912912707562,48.97999954223633,1.1886839983877175,48.81000137329102,3.00000803096741,48.52000045776367,-0.01420342559487442
12014,2020-10-07,48.25,48.59000015258789,47.81000137329102,48.22999954223633,2727800.0,-0.006792956332161704,1.2285655119045469,-0.06451811380192951,71.45160903295586,71.15625420705332,-0.2270024309721279,-1.7596876691483345,1.359717111437675,1.0834507124620316,26.47481357356738,0.7799987792968679,0.14254449313415307,1.3879999160766587,-1.495336560539954,4.2713363926932715,-0.05366832223164408,2.8296681543849616,-1.2491237282389562,52.71960850661762,-11.720979056468366,1.4416682383083048,10,-0.2950000762939453,0.4549999237060547,4.012500762939453,2.8700008392333984,0.2799987792968821,2,-0.011606246078570415,-1.6274477538258731,48.58000183105469,1.4358912912707562,48.97999954223633,1.1886839983877175,48.81000137329102,-0.011606246078570415
12015,2020-10-08,48.41999816894531,48.70000076293945,47.86000061035156,48.290000915527344,1697000.0,0.003523278112856243,1.4347744360902255,6.49971390425329,73.95499023326703,73.83108490367913,-0.16159947018208243,-1.7766221912213496,1.1568647866527115,0.8824888720617139,24.01401878876236,0.8400001525878906,0.6764134952678802,1.4029981613159208,-1.4645638761377597,4.270560198769601,-0.030782857410919462,2.836779180042761,-1.0860444256946806,38.85330663854633,-28.01388557662179,1.4337810187268385,10,-0.23499679565429688,0.2550010681152344,3.6575021743774414,2.700002670288086,0.7700004577636648,3,-0.007434878340932594,1.2285655119045469,48.25,-1.6274477538258731,48.58000183105469,1.4358912912707562,48.97999954223633,-0.007434878340932594
12016,2020-10-09,48.47000122070313,48.77999877929688,48.08000183105469,48.349998474121094,1467800.0,0.0010326942100111758,-1.121215624169164,0.9231175538471114,71.27661157449621,73.83618131643854,-0.07704645326826665,-1.6787837910339718,1.1026029674646267,0.8225751962881631,21.341218584742972,0.6999969482421946,1.3846377450776401,1.3045011520385827,-1.5397991623691354,4.148801466446301,-0.11764900516527632,2.726651309242442,-0.8496008519714593,42.03821501290232,-25.287339931212067,1.422150157203858,10,-0.2849998474121165,-0.020002365112304688,3.607499122619622,2.6499996185302663,1.430000305175767,4,-0.009903023110123477,1.4347744360902255,48.41999816894531,1.2285655119045469,48.25,-1.6274477538258731,48.58000183105469,-0.009903023110123477
12017,2020-10-12,49.11999893188477,49.2400016784668,48.47000122070313,48.70000076293945,1981800.0,0.013410309362732242,1.3333217737087684,3.4999046347509486,79.4217746654678,74.91726268881926,-0.6127685646642931,-2.180682424445841,0.44742990711215924,0.1894983292887531,19.16088013041654,0.7700004577636648,1.6791491133080996,1.789498901367196,-1.108518755952872,4.687516558687264,0.34049007270716203,3.23850773002723,-1.2599983215332102,91.60820133060926,19.43810343702546,1.449008828660035,10,-0.9349975585937571,-2.164999008178718,1.8200016021728445,1.8200016021728445,0.26000213623045454,0,-0.061074919894850366,-1.121215624169164,48.47000122070313,1.4347744360902255,48.41999816894531,1.2285655119045469,48.25,-0.061074919894850366
12018,2020-10-13,49.61000061035156,49.849998474121094,49.1500015258789,49.25,1246400.0,0.009975604420233708,-1.499999999999962,0.8571480472297766,87.60611854189173,76.38461152637178,-0.9538137280857057,-2.4754799675287487,-0.04667325197674188,-0.26475394226205395,17.03501803275196,0.729999542236321,1.8435742289696648,2.075000572204587,-0.8620482241670686,5.012049368576243,0.6064761740187592,3.543524970390415,-1.5371999359130868,88.23538211540219,8.27786279643881,1.4685243981858287,10,-1.1900005340576172,-2.420001983642578,0.7849998474121094,0.7849998474121094,-0.5699996948242188,1,-0.04676475844146899,1.3333217737087684,49.11999893188477,-1.121215624169164,48.47000122070313,1.4347744360902255,48.41999816894531,-0.04676475844146899
12019,2020-10-14,49.459999084472656,49.88000106811523,49.1500015258789,49.4900016784668,956800.0,-0.003023614675134789,-1.2461603469625608,-0.08334039757555207,80.04532656318251,77.02559099362378,-0.7073177060086877,-2.102487266472963,0.073543083074739,-0.09819386075118786,14.712316632581041,0.7299995422363281,1.8110116043908988,1.714999008178708,-1.1365085321861912,4.566506548543607,0.289245237996262,3.140752778361154,-1.1028467620849582,79.2078273037842,0.32587958842646003,1.4257537701824483,10,-0.6149978637695312,-2.0749988555908203,-0.154998779296875,-0.154998779296875,-0.1399993896484375,2,-0.02365544259204444,-1.499999999999962,49.61000061035156,1.3333217737087684,49.11999893188477,-1.121215624169164,48.47000122070313,-0.02365544259204444
12020,2020-10-15,49.15999984741211,49.38000106811523,48.81000137329102,49.11000061035156,1168700.0,-0.006065492167684372,1.326521397264336,-1.666497139224412,70.20200560645026,76.58671972952475,-0.3430642925838967,-1.6035333196314667,0.36254590031607137,0.2325949998658885,12.038650026313674,0.6499977111816335,1.793549437708407,1.2364997863769531,-1.4912776872080755,3.9642772599619818,-0.12738895041555764,2.600388523169464,-0.5287347507934541,59.999915228913956,-17.15261804953655,1.3638887367925128,10,-0.3149986267089844,-1.7749996185302734,0.14500045776367188,0.14500045776367188,-0.18000030517578125,3,-0.01281531875652342,-1.2461603469625608,49.459999084472656,-1.499999999999962,49.61000061035156,1.3333217737087684,49.11999893188477,-0.01281531875652342
12021,2020-10-16,48.93999862670898,49.7400016784668,48.91999816894531,49.4000015258789,1430200.0,-0.004475207920789148,-2.2799890137557868,-9.200198367284656,62.765938019320906,74.83317697703524,-0.11475103541349796,-1.1677475123461605,0.5642542561612558,0.4616618489420645,9.981428188483612,0.8200035095214844,1.7085746530823727,0.8414985656738239,-1.6546731220937048,3.3376702534413525,-0.40658727820994045,2.089584409557588,-0.12999725341795454,33.333152969376236,-40.62145995994968,1.2480858438837645,10,-0.09499740600585227,-1.5549983978271413,0.16750144958496804,0.365001678466804,0.17000198364258523,4,0.0051082960158392865,1.326521397264336,49.15999984741211,-1.2461603469625608,49.459999084472656,-1.499999999999962,49.61000061035156,0.0051082960158392865
12022,2020-10-19,48.63000106811523,49.4900016784668,48.47999954223633,48.81000137329102,1729200.0,-0.00633423717393744,-3.2083128029881585,0.3913025450504924,57.568248078452065,72.69918025727604,0.1568752774923894,-0.6915854005804718,0.8490781741178424,0.7652826936315407,8.443783825145006,1.0100021362304688,1.6053500936287293,0.4035009384155188,-1.9106043875595944,2.717606264390632,-0.7535517245720413,1.560553601403079,1.25,10.714383027884953,-58.71041178356033,1.1570526629875577,10,0.21500015258789773,-1.2450008392333913,0.3749990463256907,0.674999237060554,0.7399978637695455,0,0.026115575362311905,-2.2799890137557868,48.93999862670898,1.326521397264336,49.15999984741211,-1.2461603469625608,49.459999084472656,0.026115575362311905
12023,2020-10-20,47.66999816894531,48.9900016784668,47.599998474121094,48.90999984741211,2185100.0,-0.019740959861902052,-1.014495838389646,6.888886534140939,42.4568935396008,69.4775452024588,1.0887085915892882,0.4497830557091831,1.7583707732397755,1.6899497486960655,7.016380980235093,1.3900032043457031,1.4534563175435338,-0.6570018768310533,-2.6547591722589914,1.3407554185968849,-1.6558805245450259,0.34187677088291935,2.18200286865234,3.0701585607230615,-61.06073703063798,0.9988786477139694,10,1.0700016021728516,-0.28499794006347656,1.3350019454956055,1.6350021362304688,1.25,1,0.035871679564777104,-3.2083128029881585,48.63000106811523,-2.2799890137557868,48.93999862670898,1.326521397264336,49.15999984741211,0.035871679564777104
12024,2020-10-21,47.75,48.08000183105469,47.349998474121094,47.38000106811523,1665000.0,0.0016782427968877744,-2.395331919838897,-0.2983858314952112,41.57549380258247,65.87982337682719,1.0396537502566972,0.6031130983480608,1.6478526585950704,1.5629028269574405,5.45710049539366,0.7300033569335938,1.2512214199442653,-0.7055000305175767,-2.0863075187752855,0.6753074577401321,-1.3959037746464276,-0.015096286388725844,2.0119209350585905,16.736443078887515,-42.9880922751845,0.6904037441288542,10,0.8649997711181641,-0.36499977111816406,1.239999771118164,1.5550003051757812,1.2299995422363281,2,0.0270157259796302,-1.014495838389646,47.66999816894531,-3.2083128029881585,48.63000106811523,-2.2799890137557868,48.93999862670898,0.0270157259796302
12025,2020-10-22,47.90999984741211,48.06000137329102,47.40999984741211,47.68999862670898,1486200.0,0.003350782144756259,1.4999853282079463,0.5945996102811621,39.86485325451912,62.38962800794085,0.8936831091758322,0.5583759773578691,1.4202034783019926,1.3516802422782916,4.571932814391278,0.6500015258789134,1.0814750427428095,-0.6005001068115234,-1.777999156306393,0.5769989426833462,-1.1892496315589582,-0.011750582064088633,1.7072057399902292,23.43098838833247,-31.21795247334757,0.5887495247474354,10,0.7049999237060547,-0.5249996185302734,0.9674997329711914,1.3950004577636719,2.1100006103515625,3,0.02943017849932783,-2.395331919838897,47.75,-1.014495838389646,47.66999816894531,-3.2083128029881585,48.63000106811523,0.02943017849932783
12026,2020-10-23,48.54999923706055,48.84000015258789,47.97999954223633,48.22000122070313,1474700.0,0.013358367599389798,-1.1234546970146513,1.4999826605631041,45.62118142096202,58.63400653632909,0.2975112927912633,-0.003849804091530018,0.7115044399045019,0.7145948397431425,4.311105153580698,0.9300003051757812,0.9882767325056889,-0.010000610351561079,-1.0991820419918952,1.079180821288773,-0.5545913261717317,0.5345901054686095,0.9311739235449181,56.07471804259977,4.836912898803348,0.5445907158201673,10,0.06500053405761719,-1.1349983215332031,-0.5074996948242188,0.7550010681152344,1.7000007629394531,4,0.008856855034665712,1.4999853282079463,47.90999984741211,-2.395331919838897,47.75,-1.014495838389646,47.66999816894531,0.008856855034665712
12027,2020-10-26,48.290000915527344,48.56000137329102,47.72000122070313,48.47000122070313,2015400.0,-0.005355269322738443,3.666659602424264,-0.5454587490030042,46.96016084092807,54.1177890139998,0.47761979211012573,0.29572585502052817,0.8838583824512369,0.9768231994605685,4.466436221567154,0.8400001525878906,0.8536859745723717,-0.285499000549315,-1.3484339576162583,0.7774359565176283,-0.8169664790827866,0.24596847798415666,1.0633017638890578,57.317110046823,7.682291361747403,0.531467478533473,10,0.3249988555908203,-0.875,-0.6325006484985352,1.0149993896484375,0.779998779296875,0,0.016980734712733314,-1.1234546970146513,48.54999923706055,1.4999853282079463,47.90999984741211,-2.395331919838897,47.75,0.016980734712733314
12028,2020-10-27,48.2400016784668,48.97999954223633,47.97000122070313,48.2400016784668,1677400.0,-0.0010353952394411836,-2.7407281820879796,-0.0,49.88866015817819,50.767048302332654,0.34961342027082765,0.38267189946957103,0.8228706328613455,1.0382049915517015,4.546836205731022,1.009998321533196,0.7461452407409581,-0.3464982986450167,-1.3895964497954267,0.6965998525053934,-0.8680473742202182,0.17505077693018478,0.993102748631884,54.60138779999766,5.135491460984937,0.5215490755752044,10,0.30499839782714844,-0.8250007629394531,-0.6025018692016602,1.0649986267089844,0.5,1,0.023424486196118366,3.666659602424264,48.290000915527344,-1.1234546970146513,48.54999923706055,1.4999853282079463,47.90999984741211,0.023424486196118366
12029,2020-10-28,47.06999969482422,48.2400016784668,47.02000045776367,47.9000015258789,1913500.0,-0.02425377161968134,-1.6236576782037293,-100.0,37.70494423182219,47.15626370515175,1.279493814577222,1.5286629168633183,1.8608437308878223,2.1855977740173884,4.8073039635211385,1.220001220703125,0.48579733990965224,-1.451500320434569,-2.6943032500814184,-0.20869739078771943,-2.072901785257997,-0.8300988556111406,2.0501183750958063,2.5509826742597346,-46.26387416220425,0.6214014648234261,10,1.3100013732910156,0.345001220703125,0.567500114440918,2.2350006103515625,1.4300003051757812,2,0.03930313333578628,-2.7407281820879796,48.2400016784668,3.666659602424264,48.290000915527344,-1.1234546970146513,48.54999923706055,0.03930313333578628
12030,2020-10-29,46.77000045776367,47.4000015258789,46.459999084472656,47.099998474121094,1994000.0,-0.006373470129712677,1.0215016714863052,0.3975870944020624,35.191635315047975,44.09245229356587,1.346408227700607,1.7822091388155457,2.024540111935849,2.4667619791825643,5.044447001430575,0.9400024414062429,0.09934098561549831,-1.6639995574951172,-3.1330686705869226,-0.19493044440331175,-2.39853411404102,-0.9294650009492145,2.2099990844726562,12.301639562642011,-35.82668351558145,0.7345345565459024,10,1.2049999237060547,0.6450004577636719,0.8674993515014648,2.5349998474121094,1.5400009155273509,3,0.047252492256621315,-1.6236576782037293,47.06999969482422,-2.7407281820879796,48.2400016784668,3.666659602424264,48.290000915527344,0.047252492256621315
12031,2020-10-30,46.66999816894531,47.209999084472656,46.349998474121094,46.7400016784668,1458400.0,-0.002138171645062692,-1.4225270385712674,0.2121331221750841,26.396938249754214,40.628973423710555,1.2187086393234026,1.806276179137896,1.9836224666069953,2.556577130893359,5.44689646140994,0.8600006103515625,-0.1935899787585882,-1.6570016860961942,-3.3108726851555588,-0.003130687036829727,-2.4839371856258765,-0.830066186566512,2.0580013275146456,12.167283835118118,-29.202809326054485,0.8269354995296819,10,1.0000019073486328,1.4450016021728516,0.9675016403198242,2.6350021362304688,1.5900001525878906,4,0.07178063895977371,1.0215016714863052,46.77000045776367,-1.6236576782037293,47.06999969482422,-2.7407281820879796,48.2400016784668,0.07178063895977371
12032,2020-11-02,47.68000030517578,47.72000122070313,47.06000137329102,47.09000015258789,2348800.0,0.02164135795708111,-1.0307759121560602,-8.42815105443845,33.09984206771047,39.58930103794496,0.0668023134388136,0.7313862893976761,0.8370179562464557,1.5576456417195246,5.9819285847644394,1.0500030517578196,-0.3948432685582901,-0.5819995880126925,-2.229985536630437,1.0659863606050521,-1.4059925623215648,0.24199338629617984,0.7626390686035123,50.57039128914958,14.50350165945769,0.8239929743088731,11,-0.015001296997070312,0.4349994659423828,0.1849994659423828,1.625,-0.40000152587889914,0,0.05390099996591724,-1.4225270385712674,46.66999816894531,1.0215016714863052,46.77000045776367,-1.6236576782037293,47.06999969482422,0.05390099996591724
12033,2020-11-03,47.88999938964844,48.70000076293945,47.61999893188477,47.88000106811523,1090000.0,0.0044043431864211335,-3.0754586611198707,0.016946303300694163,36.395160032051365,39.013708396774845,-0.12148298101669752,0.49228308826080536,0.4852046459377135,1.3744211883446127,6.329640540485529,1.0800018310546804,-0.5498717269176439,-0.3375003814697237,-1.9863454628388553,1.3113446998994078,-1.1619229221542895,0.48692215921484205,-1.5400009155273438,65.53189002644314,33.47944546947015,0.8244225406845662,11,-0.22500038146972656,0.22500038146972656,0.0775003433227539,1.4150009155273438,-0.5799980163574148,1,0.024639806227077177,-1.0307759121560602,47.68000030517578,-1.4225270385712674,46.66999816894531,1.0215016714863052,46.77000045776367,0.024639806227077177
12034,2020-11-04,47.68999862670898,48.58000183105469,47.54999923706055,48.16999816894531,1149500.0,-0.004176253194580148,-1.7105391283397497,-48.008012209047095,37.03703952883486,38.699506871698816,0.07723344321721726,0.683207235881838,0.5271823564802105,1.5793884222913874,6.097755800315766,1.0300025939941406,-0.6770627101467852,-0.5095010757446374,-2.1756658574624055,1.1566637059731306,-1.3425834666035215,0.3235813151142466,-1.293000106811519,57.02122755215143,27.32648130200235,0.8330823908588857,11,-0.024999618530266332,0.4250011444091868,0.27750110626221414,1.615001678466804,-0.479999542236321,2,0.022017259005953527,-3.0754586611198707,47.88999938964844,-1.0307759121560602,47.68000030517578,-1.4225270385712674,46.66999816894531,0.022017259005953527
12035,2020-11-05,48.06000137329102,48.38999938964844,47.70000076293945,48.1500015258789,1394900.0,0.0077584977403379884,1.4210653121047243,0.18750049670581445,42.439895653085976,38.346030675268146,-0.3008964251099897,0.30024532739993504,-0.01430916036665053,1.2039401140331236,5.959216160399266,0.7000007629394602,-0.6466730114139878,-0.12149848937987429,-1.7854101428223998,1.5424131640626513,-0.9534543161011371,0.7104573373413885,-1.6169428085327269,72.76600994417592,41.73325640901668,0.8319558267212638,11,-0.3950023651123118,0.05499839782714133,0.012498855590813207,1.2449989318847585,-1.3500022888183665,3,0.009155193802252048,-1.7105391283397497,47.68999862670898,-3.0754586611198707,47.88999938964844,-1.0307759121560602,47.68000030517578,0.009155193802252048
12036,2020-11-06,47.9900016784668,48.72999954223633,47.72000122070313,48.06999969482422,1104700.0,-0.0014565063009575052,-2.25806471460483,0.8888653414149668,44.265248166829224,38.0465959337016,-0.35613779543182034,0.35040637769567695,-0.11402220459200407,1.2641997754592254,6.007674759854193,1.009998321533196,-0.617469016237024,-0.16749820709228658,-1.8277314182078896,1.4927350040233165,-0.9976148126500846,0.6626183984655114,-1.5018042697448806,55.688702087806476,21.17346924848252,0.8301166055578002,11,-0.32500267028808594,0.12499809265136719,0.1224985122680664,1.3149986267089844,-1.1700019836425781,4,0.006668049252597008,1.4210653121047243,48.06000137329102,-1.7105391283397497,47.68999862670898,-3.0754586611198707,47.88999938964844,0.006668049252597008
12037,2020-11-09,46.11999893188477,48.08000183105469,46.099998474121094,47.63999938964844,3747200.0,-0.03896650721354522,-1.5384636075755909,19.00047684898184,38.05857462189596,36.7321419852258,1.3116090468573134,2.0913578949524876,1.5981127570641078,3.119237814441078,6.665812733813015,1.9800033569335938,-0.639292753416953,-1.8875009536743121,-3.715227970011277,-0.05977393733734715,-2.8013644618427946,-0.9736374455058296,2.6100006103515554,0.7604733703782152,-36.173665432484285,0.9138635081684837,11,1.2950000762939382,1.8700008392333913,2.0275011062622,3.1850013732910085,0.9900016784667898,0,0.046400681682777556,-2.25806471460483,47.9900016784668,1.4210653121047243,48.06000137329102,-1.7105391283397497,47.68999862670898,0.046400681682777556
12038,2020-11-10,47.290000915527344,47.290000915527344,45.5099983215332,46.11999893188477,2253200.0,0.025368647240659348,2.0427343181973794,-0.7697379153187645,46.96570903458085,37.761115852198984,-0.008182590126970979,0.7785524342555732,0.26543175975723443,1.9394856571670829,6.955505573901354,1.7800025939941406,-0.7181439769299516,-0.6014989852905259,-2.29018953931935,1.087191568738298,-1.445844262304938,0.24284629172388605,1.4399986267089844,55.27956270791277,15.13825985038472,0.8443452770144132,11,-0.17000198364257812,0.404998779296875,0.7474994659423828,2.0149993896484375,0.48999786376953836,1,-0.00021150636576061643,-1.5384636075755909,46.11999893188477,-2.25806471460483,47.9900016784668,1.4210653121047243,48.06000137329102,-0.00021150636576061643
12039,2020-11-11,48.290000915527344,48.36000061035156,47.5,47.52000045776367,1882900.0,0.021146119277651643,-1.1234546970146513,0.6581189335819987,52.256535832969,39.65721590974576,-0.9129305492254218,-0.330542225371957,-0.8499734003778556,0.9247534277459764,6.880989977473914,1.0699996948242188,-0.7701776591986089,0.4570009231567411,-1.0768712717076525,1.9908731180211348,-0.30993517427545214,1.2239370205889344,0.3111985778808588,86.33545155573246,42.259490186973075,0.7669360974321953,11,-1.1700019836425781,-0.595001220703125,-0.35500049591064453,1.0149993896484375,-0.720001220703125,2,-0.020294046876300764,2.0427343181973794,47.290000915527344,-1.5384636075755909,46.11999893188477,-2.25806471460483,47.9900016784668,-0.020294046876300764
12040,2020-11-12,48.52999877929688,48.56999969482422,47.81000137329102,48.40999984741211,1177300.0,0.004969928747555086,6.599954223807364,0.15584267603332091,49.875308992545214,42.26592377005588,-0.9800843617460657,-0.6536723016439865,-1.2388168250987306,0.6826060678066455,7.093260217900665,0.759998321533196,-0.8357058646078599,0.7284988403320369,-0.7137700009295003,2.170767681593574,0.007364419701268332,1.4496332609628055,-3.020000457763679,93.78879853667343,49.11431598360828,0.7211344206307684,11,-1.4099998474121165,-0.8349990844726634,-0.19999885559082742,0.7750015258788991,-0.20999908447266336,3,-0.02719966470280122,-1.1234546970146513,48.290000915527344,2.0427343181973794,47.290000915527344,-1.5384636075755909,46.11999893188477,-0.02719966470280122
12041,2020-11-13,49.18999862670898,49.31999969482422,48.43999862670898,48.65999984741211,1507700.0,0.013599832351400165,1.2278482235120463,4.416695806974279,55.34439835904773,44.73754113576002,-1.391345039256585,-1.3639108828940394,-1.9166891359419722,0.028104850614148802,6.997588513450845,0.8800010681152415,-0.7117192030643338,1.3759986877441364,-0.11144253045740271,2.8634399059456754,0.6322780786433668,2.119719296844906,-3.6188002777099513,96.5878997045361,51.302073183915695,0.7437206091007686,11,-1.7749996185302663,-1.4949989318847585,-0.759998321533196,0.11500167846680398,-1.4300003051757741,4,-0.05041674347373826,6.599954223807364,48.52999877929688,-1.1234546970146513,48.290000915527344,2.0427343181973794,47.290000915527344,-0.05041674347373826
12042,2020-11-16,49.9000015258789,49.97000122070313,48.81999969482422,48.97000122070313,2668100.0,0.014433887354987851,1.1495361754618485,1.754721598433808,59.14095495848997,47.26485168314209,-1.9593730924188577,-2.0805616152809066,-2.6060567676399344,-0.68403061887944,7.531248641214932,1.1500015258789134,-0.5109134820217918,2.022501564025873,0.2987244222864547,3.7462787057652918,1.160612993156164,2.8843901348955825,-4.178851123046869,98.43050113628264,52.0790021134205,0.8618885708697107,11,-2.160001754760735,-2.160001754760735,-1.5825014114379812,-0.5950012207031179,-1.7900009155273366,0,-0.061723481700844185,1.2278482235120463,49.18999862670898,6.599954223807364,48.52999877929688,-1.1234546970146513,48.290000915527344,-0.061723481700844185
12043,2020-11-17,49.38000106811523,49.88999938964844,49.11999893188477,49.5099983215332,1841500.0,-0.010420850538330972,-1.3692266159606858,-0.13978194705366984,63.701056665144655,50.227520253843174,-1.3474921097603172,-1.5029399893813675,-1.9949565251715953,-0.15004762926968596,7.539800803232151,0.7800025939941264,-0.24782431734416122,1.4170009613037067,-0.42875852281812854,3.262760445425542,0.4941212192427855,2.339880703364628,-3.4039196162109278,76.11336595129494,23.22083529476035,0.9228797420609183,11,-1.6400012969970632,-1.6400012969970632,-1.8100004196166921,-0.07500076293944602,-0.8300018310546804,1,-0.04597003662742749,1.1495361754618485,49.9000015258789,1.2278482235120463,49.18999862670898,6.599954223807364,48.52999877929688,-0.04597003662742749
12044,2020-11-18,49.040000915527344,49.95000076293945,49.0099983215332,49.4900016784668,2543400.0,-0.006885381636968502,-2.686241071094656,3.461617465813532,63.40021879305321,52.55644504717287,-0.8893837913590303,-1.1186971687215959,-1.5778571355165951,0.1885278722384598,7.294474931623735,0.94000244140625,-0.08385722906551507,1.0125007629394531,-0.8911682665757112,2.9161697924546175,0.06066624818186739,1.9643352776970389,-2.824284277495117,56.94442727438063,-1.037857930300241,0.951834514757583,11,-1.3000011444091797,-1.3000011444091797,-1.235001564025879,0.2649993896484375,-0.6100006103515625,2,-0.025693354663692713,-1.3692266159606858,49.38000106811523,1.1495361754618485,49.9000015258789,1.2278482235120463,49.18999862670898,-0.025693354663692713
12045,2020-11-19,49.31999969482422,49.349998474121094,48.54999923706055,48.86999893188477,966000.0,0.005709599797503628,2.1372622351207617,-0.9999999999999842,65.31791168257519,54.89562988225576,-1.0860674861018111,-1.3572321259168092,-1.7672091947630335,-0.09734937580446967,6.883132221525147,0.7999992370605469,0.059659569557183545,1.2219995498657212,-0.7659183607910478,3.2099174605224903,0.22804059453734027,2.215958505194102,-2.879025981831738,57.51631216637031,-6.002616288491723,0.9939589553283831,11,-1.5799999237060547,-1.5799999237060547,-1.2049989700317383,-0.0149993896484375,-0.9000015258789062,3,-0.035482563074379914,-2.686241071094656,49.040000915527344,-1.3692266159606858,49.38000106811523,1.1495361754618485,49.9000015258789,-0.035482563074379914
12046,2020-11-20,48.97999954223633,49.77000045776367,48.72000122070313,49.41999816894531,1423500.0,-0.0068937582054278135,-1.187509189094698,-0.9777730682829807,58.14535130796673,57.12749395848585,-0.6603061729837165,-1.0365079925344816,-1.3444470502372,0.2398450270793262,7.401929467016512,1.0499992370605398,0.21475691143833586,0.860499382019043,-1.1570816833104942,2.87808044734858,-0.14829115064572562,1.8692899146838116,-2.3272841787812055,30.281669330682597,-33.434505024155506,1.0087905326647681,11,-1.239999771118164,-1.239999771118164,-0.8649988174438477,0.3250007629394531,-0.9599990844726562,4,-0.013474884719894331,2.1372622351207617,49.31999969482422,-2.686241071094656,49.040000915527344,-1.3692266159606858,49.38000106811523,-0.013474884719894331
12047,2020-11-23,49.11000061035156,49.43000030517578,48.72000122070313,48.86999893188477,1702200.0,0.002654166380771983,-1.6296403568880808,-0.5454600625958934,57.72151776487972,58.32258381740794,-0.35936328737209067,-1.1614764131426654,-1.3987852545694324,0.10760602991705781,7.697383151066695,0.7099990844726491,0.31853330794136525,0.949500465393065,-1.1154404205336874,3.0144413513198174,-0.08296997757031477,1.9819709083564447,-2.2582480954615605,40.00005449561583,-22.516243261731425,1.032470442963377,11,-0.375,-1.3700008392333984,-0.994999885559082,0.19499969482421875,-0.7600021362304688,0,-0.027489355977197927,-1.187509189094698,48.97999954223633,2.1372622351207617,49.31999969482422,-2.686241071094656,49.040000915527344,-0.027489355977197927
12048,2020-11-24,49.36999893188477,49.56999969482422,49.06000137329102,49.36000061035156,1703900.0,0.005294203182689472,1.4877976162784943,0.04165938170550648,60.55275683529924,59.244386151000185,-0.3277523519700267,-1.4044863122801559,-1.5688681530284612,-0.15298141831806333,8.290684737446249,0.509998321533196,0.42764683863431685,1.1529989242553782,-0.9817576243382717,3.287755472849028,0.08562064995854968,2.2203771985522067,-2.3311514946459795,58.571342935461345,-4.4483688047883305,1.067378274296826,11,-0.4799976348876953,-1.6299991607666087,-1.2549982070922923,-0.06499862670899148,-0.8400001525878906,1,-0.02552153835918891,-1.6296403568880808,49.11000061035156,-1.187509189094698,48.97999954223633,2.1372622351207617,49.31999969482422,-0.02552153835918891
12049,2020-11-25,48.91999816894531,49.849998474121094,48.84000015258789,49.68000030517578,1466800.0,-0.009114862723823891,-1.1956528950292737,-76.01297214798109,55.34823563238293,59.85248911098215,0.24698451386250753,-0.8524895743647036,-1.0239452256002721,0.2871013312785635,8.306474467070476,1.0099983215332031,0.7425023302853333,0.6104982376098604,-1.4747432961927274,2.6957397714124482,-0.43212252929143347,1.6531190045111543,-1.705281504698661,28.461473002197852,-31.948759765542885,1.042620766901294,11,0.2850017547607422,-1.1799983978271484,-0.8574981689453125,0.38500213623046875,-0.019996643066413355,2,-0.007563347214506688,1.4877976162784943,49.36999893188477,-1.6296403568880808,49.11000061035156,-1.187509189094698,48.97999954223633,-0.007563347214506688
12050,2020-11-27,48.97999954223633,49.40999984741211,48.70000076293945,49.18999862670898,434100.0,0.0012265203503034616,1.1846074392290808,0.2763138081614121,56.164365340343906,59.94359655334839,0.2877931192502814,-0.7783400938586027,-0.9970086967900329,0.22062360199942077,7.807019777803789,0.7099990844726562,0.9285727603292742,0.5599996566772489,-1.4129441502065632,2.532943463561061,-0.42647224676465356,1.5464715601191514,-1.5999658046022844,24.347768397658104,-35.145331597124056,0.9864719034419056,11,0.2800006866455078,-1.239999771118164,-0.9799995422363281,0.3250007629394531,-1.0699996948242188,4,-0.01122905761945292,-1.1956528950292737,48.91999816894531,1.4877976162784943,49.36999893188477,-1.6296403568880808,49.11000061035156,-0.01122905761945292
12051,2020-11-30,50.02000045776367,50.04999923706055,48.790000915527344,49.02000045776367,2449500.0,0.021233175280668037,1.3773607992169057,-4.761925522252659,77.08332671059921,61.937193414693866,-0.695198054792499,-1.6385060914818723,-1.9313586001473197,-0.8179558233809985,7.388769261041473,1.2599983215332031,1.0282187338889912,1.4325004577636733,-0.48285464552114377,3.3478555610484904,0.4748229061212683,2.3901780094060783,-2.4845686711454817,97.77786568859602,29.580875233989957,0.9576775516424073,11,-0.720001220703125,-2.240001678466797,-2.020000457763672,-0.7150001525878906,-2.7999992370605398,0,-0.03198725058328189,1.1846074392290808,48.97999954223633,-1.1956528950292737,48.91999816894531,1.4877976162784943,49.36999893188477,-0.03198725058328189
12052,2020-12-01,50.25,50.33000183105469,49.70000076293945,49.97999954223633,1910200.0,0.004598151542012374,1.930209451487274,0.2700004577636719,73.64215714353617,63.041760134515144,-0.9726095217667776,-1.7561335631279889,-2.071166145161854,-1.0590734104376338,7.583968592414717,0.6300010681152344,1.1523097721888007,1.5340000152587905,-0.4678877884116375,3.5358878189292184,0.5330561134235765,2.5349439170940045,-2.5134028173464245,95.09191542143016,24.2174531457118,1.0009439018352155,12,-0.8099994659423828,-2.3299999237060547,-2.234999656677246,-0.9449996948242188,-3.3899993896484375,1,-0.044378100343011484,1.3773607992169057,50.02000045776367,1.1846074392290808,48.97999954223633,-1.1956528950292737,48.91999816894531,-0.044378100343011484
12053,2020-12-02,49.06999969482422,50.77000045776367,48.459999084472656,50.29999923706055,2324100.0,-0.023482593137826524,1.1290315775780386,-4.555546136565931,56.055888847819695,62.22572347393364,0.17745383511930157,-0.5093105301073351,-0.7996084430720458,0.11001950131885252,7.937257001776962,2.3100013732910156,1.147961748357723,0.29499969482422017,-1.6736655742796884,2.2636649639281288,-0.6893329397277341,1.2793323293761745,-1.0740620473305285,26.40693713019339,-40.7556947991524,0.9843326345519544,12,0.5450000762939453,-0.9300003051757812,-1.0549993515014648,0.2350006103515625,-3.0400009155273366,2,-0.01467294121012741,1.930209451487274,50.25,1.3773607992169057,50.02000045776367,1.1846074392290808,48.97999954223633,-0.01467294121012741
12054,2020-12-03,48.7400016784668,49.40999984741211,48.5099983215332,49.0099983215332,1793100.0,-0.00672504622803638,-1.4657462663169005,0.21950954760154698,51.60798480664511,60.702398265496974,0.5145300805076687,-0.10183681735146877,-0.3645257330258005,0.41941624380068276,8.375534635200795,0.9000015258789062,1.0305058350004472,-0.08749847412109091,-1.9891971914991728,1.814200243256991,-1.0383478328101319,0.8633508845679501,-0.41117649374071163,12.12131720922859,-49.53871366770666,0.9508493586890411,12,0.8749980926513672,-0.6000022888183594,-0.7600011825561523,0.5649986267089844,-3.25,3,-0.004308635452154541,1.1290315775780386,49.06999969482422,1.930209451487274,50.25,1.3773607992169057,50.02000045776367,-0.004308635452154541
12055,2020-12-04,48.5,48.86999893188477,48.459999084472656,48.61999893188477,1635300.0,-0.004924121259783032,-3.099982833927859,0.4444460142982546,44.353534149007906,59.169974136723766,0.6995474074575441,0.18215793285010307,-0.07260942842593465,0.654775802279147,8.81938154756205,0.4099998474121165,0.8968770103824895,-0.3495000839233384,-2.2237970097691004,1.5247968419224236,-1.2866485468462159,0.587648378999539,2.270000457763672,1.7316403353628833,-53.21717886968127,0.9371484629228798,12,1.114999771118164,-0.3600006103515625,-0.6024990081787109,0.8050003051757812,-3.0699996948242188,4,0.008247454141832922,-1.4657462663169005,48.7400016784668,1.1290315775780386,49.06999969482422,1.930209451487274,50.25,0.008247454141832922
12056,2020-12-07,48.31000137329102,48.79999923706055,48.13000106811523,48.6500015258789,2670400.0,-0.00391749745791703,1.0937587544927534,2.8333598245220775,35.7781743364373,56.73182486689683,0.8767072886795049,0.4188331262049516,0.1439879500792145,0.833551515533415,8.898392861171839,0.6699981689453196,0.7796930648788205,-0.5554986953735295,-2.404190918721696,1.293193527974637,-1.4798448070476127,0.36884741630055373,2.413799057006827,6.818194954195243,-40.86946260184656,0.9243461116740825,12,1.1399993896484304,-0.17000198364258523,-0.6150007247924876,0.9949989318847585,-2.44000244140625,0,-0.008279890592179928,-3.099982833927859,48.5,-1.4657462663169005,48.7400016784668,1.1290315775780386,49.06999969482422,-0.008279890592179928
12057,2020-12-08,48.2599983215332,48.540000915527344,47.59000015258789,48.38999938964844,2952200.0,-0.0010350455461891617,3.418565864996496,0.3823559110951702,39.06247904525339,54.34401622355841,0.8867040836632896,0.6718246437807451,0.20701725461280773,0.8711286060417649,8.558594893566038,0.9500007629394531,0.6088816402562927,-0.7125017166137724,-2.076225330648356,0.651221897420811,-1.394363523631064,-0.030639909596480663,2.360050134277344,21.069122787655736,-22.071822661290156,0.6818618070172905,12,0.9200019836425781,-0.11999893188476562,-0.36749839782714844,1.0450019836425781,-1.8400001525878906,1,-0.02154987851224255,1.0937587544927534,48.31000137329102,-3.099982833927859,48.5,-1.4657462663169005,48.7400016784668,-0.02154987851224255
12058,2020-12-09,47.27999877929688,48.15999984741211,46.61999893188477,47.88000106811523,5747100.0,-0.020306663413186543,1.6551743415535562,4.615364300595566,34.722209344680365,52.05223552492478,1.7199285611684587,1.7402604905753165,1.1876343960775912,1.8389448593455668,8.053795104230241,1.6399993896484304,0.5147316214112507,-1.6920011520385643,-3.0583275494280358,-0.3256747546490928,-2.3751643507333,-1.0088379533438285,3.1582467783203043,23.655900746805422,-17.006217413727562,0.6831631986947369,12,1.4150009155273366,0.8600006103515554,0.6100006103515554,2.025001525878899,-0.8999977111816548,2,-0.008883210232425554,3.418565864996496,48.2599983215332,1.0937587544927534,48.31000137329102,-3.099982833927859,48.5,-0.008883210232425554
12059,2020-12-10,47.31000137329102,47.58000183105469,46.88000106811523,47.209999084472656,2810300.0,0.0006345726473935276,1.1874914318752345,-0.16666984556894393,31.76047050189878,49.34069165398644,1.6064682225517188,1.721327729961402,1.147327544440131,1.7947340674049812,8.533263689344487,0.7000007629394602,0.40835390031293883,-1.6129985809326115,-3.1428161661508938,-0.08318099571432924,-2.3779073735417526,-0.8480897883234704,2.8227844542675697,30.66677517361111,-7.538571820748235,0.7649087926091424,12,1.384998321533196,0.8299980163574148,0.5799980163574148,1.9949989318847585,-1.270000457763679,3,-0.027055644828553493,1.6551743415535562,47.27999877929688,3.418565864996496,48.2599983215332,1.0937587544927534,48.31000137329102,-0.027055644828553493
12060,2020-12-11,47.209999084472656,47.5,47.0099983215332,47.18999862670898,2138800.0,-0.0021137663478238977,-1.5789489534708627,0.20000000000005685,33.2068525466142,44.4655278579881,1.5969259319960045,1.8101772266146554,1.2308153514551705,1.8799620501010708,9.22207894199048,0.4900016784667969,0.24008778507321438,-1.647000885009767,-3.3520661472743356,0.058064377254801514,-2.4995335161420513,-0.7944682538774828,2.6417637914320338,27.06422339423992,-11.641783565128446,0.8525326311322836,12,1.4850006103515625,0.9300003051757812,0.6800003051757812,2.095001220703125,-0.5900001525878835,4,-0.036432904879499683,1.1874914318752345,47.31000137329102,1.6551743415535562,47.27999877929688,3.418565864996496,48.2599983215332,-0.036432904879499683
12061,2020-12-14,46.709999084472656,47.790000915527344,46.61999893188477,47.33000183105469,2238900.0,-0.010590976693419352,-1.9249938011406242,-30.999427808495568,28.72341720696876,39.47455675392506,1.7634736582658874,2.229144997313057,1.6988013064938983,2.357499788949241,10.000471060127056,1.170001983642571,0.1320338530906966,-2.023000907897952,-3.969692063561247,-0.07630975223465697,-2.996346485729596,-1.049655330066308,2.8832226759104387,4.687503104405022,-32.45630803643472,0.9733455778316472,12,1.9850006103515625,1.4300003051757812,1.1800003051757812,2.595001220703125,-0.12999725341796875,0,-0.02740310007247193,-1.5789489534708627,47.209999084472656,1.1874914318752345,47.31000137329102,1.6551743415535562,47.27999877929688,-0.02740310007247193
12062,2020-12-15,46.81999969482422,47.0,46.43999862670898,46.81999969482422,1665800.0,0.002354969225168091,2.1111134658585566,-0.0,26.77600260705276,36.221236060506506,1.246883921881441,1.9779793361303604,1.5519244200705344,2.2291209612140648,10.377056598629428,0.5600013732910227,0.0029936720083014734,-1.759000205993651,-3.801907713962059,0.28390730197475733,-2.780453959977855,-0.7375464520094468,2.535364239279012,22.09306967584,-11.830537622251427,1.0214537539842028,12,1.1049995422363281,1.3199996948242188,1.0699996948242188,2.4850006103515625,1.1800003051757812,1,-0.020290490583759313,-1.9249938011406242,46.709999084472656,-1.5789489534708627,47.209999084472656,1.1874914318752345,47.31000137329102,-0.020290490583759313
12063,2020-12-16,47.11000061035156,47.36999893188477,46.81000137329102,46.81000137329102,1774100.0,0.006193953810713193,-2.733326551632236,100.0,33.02069093849974,34.155981186268136,0.7259616320620168,1.5907548615053742,1.2405518501711867,1.9208045443653532,10.603835546893373,0.55999755859375,-0.39808935644002474,-1.355499267578125,-3.4622652401684277,0.7512667050121777,-2.40888225387328,-0.3021162812829701,1.9538267930122402,49.62969242289406,14.394901022963403,1.0533829862951525,12,0.5449981689453125,1.029998779296875,0.592498779296875,2.1949996948242188,2.8400001525878906,2,-0.01464662348687451,2.1111134658585566,46.81999969482422,-1.9249938011406242,46.709999084472656,-1.5789489534708627,47.209999084472656,-0.01464662348687451
12064,2020-12-17,47.77999877929688,47.88999938964844,47.08000183105469,47.36000061035156,1777900.0,0.01422199448662509,1.5312447845886084,1.399997456862079,39.89899411548252,33.6610322936542,-0.10564322638786905,0.8659164940770054,0.5671653998898876,1.2243852822338894,10.724609595119812,0.80999755859375,-0.7725609021224784,-0.6225009918212834,-2.7322866454571226,1.4872846618145559,-1.677393818639203,0.43239183499663625,1.0214457464014401,92.41375500185526,53.49671244081502,1.0548928268179205,12,-0.15999984741211648,0.825000762939446,-0.3724994659423899,1.1300010681152273,4.930000305175774,3,-0.029300915591238486,-2.733326551632236,47.11000061035156,2.1111134658585566,46.81999969482422,-1.9249938011406242,46.709999084472656,-0.029300915591238486
12065,2020-12-18,47.56999969482422,47.95000076293945,47.36999893188477,47.77000045776367,4015300.0,-0.004395125362867458,1.0714300311305527,-0.4761943687556686,26.027410554384844,32.57761409564837,-0.04630763042104036,0.9887832031514137,0.7657857487388995,1.406952901902983,11.26438011214014,0.5800018310546804,-0.952216479567106,-0.7450000762939482,-2.8396702004245142,1.349670047836618,-1.7923351383592276,0.30233498577133133,0.995300240975169,74.83440195231394,41.57158273434404,1.047335062065282,12,-0.07999992370605469,1.0349998474121094,-0.16250038146972656,1.135000228881836,1.1800003051757812,4,-0.03216310256700183,1.5312447845886084,47.77999877929688,-2.733326551632236,47.11000061035156,2.1111134658585566,46.81999969482422,-0.03216310256700183
12066,2020-12-21,48.31999969482422,48.38999938964844,46.95000076293945,47.47999954223633,3087900.0,0.015766239327548393,1.9387740802877373,-4.199984741269145,32.859692439452786,31.88841558389275,-0.8881373498435394,0.19689747938490143,0.01127547932567552,0.6478149134800901,11.295392258458651,1.4399986267089844,-1.0670418628746319,0.037999916076657314,-2.0332226685268324,2.109222500680147,-0.9976113762250876,1.0736112083784022,-1.8800010681152415,96.41027346478059,68.03678690393221,1.0356112923017458,12,-0.9050006866455078,0.2849998474121094,-0.9125003814697266,0.38500022888183594,-0.20999908447265625,0,-0.03518213521680835,1.0714300311305527,47.56999969482422,1.5312447845886084,47.77999877929688,-2.733326551632236,47.11000061035156,-0.03518213521680835
12067,2020-12-22,47.7599983215332,48.52000045776367,47.540000915527344,48.38000106811523,2198300.0,-0.011589432467463356,1.1777730682829652,-0.7380983737585122,36.92614952834107,32.13329782652172,-0.4542935003472408,0.6857322133261547,0.539211751406512,1.1911777151509284,11.275696151223485,0.9799995422363281,-1.1309976168472957,-0.45450134277344034,-2.499937806880581,1.5909351213337004,-1.4772195748270107,0.56821688928013,-1.28099967956544,55.55540683433479,25.82058373247796,1.0227182320535702,12,-0.279998779296875,0.845001220703125,-0.20499897003173828,0.9150009155273438,0.270000457763679,1,-0.0247067950575387,1.9387740802877373,48.31999969482422,1.0714300311305527,47.56999969482422,1.5312447845886084,47.77999877929688,-0.0247067950575387
12068,2020-12-23,48.11000061035156,48.34000015258789,47.81000137329102,48.0,957000.0,0.007328356388583757,-1.163269754768426,-0.1774195533132365,43.73757666350421,33.46408740003343,-0.75340738009794,0.24927446920669638,0.14475367017935525,0.8241677918064454,11.131334750694949,0.5800018310546875,-1.1226835354747564,-0.04149913787841797,-2.01337832536543,1.930380049608594,-1.0274387316219205,0.9444404558650845,-1.5493618957519644,73.88535496129418,40.190764863230434,0.9859395937435054,12,-0.6300010681152344,0.4949989318847656,-0.37000083923339844,0.3399982452392649,-0.8500022888183594,2,-0.0022864395958435146,1.1777730682829652,47.7599983215332,1.9387740802877373,48.31999969482422,1.0714300311305527,47.56999969482422,-0.0022864395958435146
12069,2020-12-24,48.54999923706055,48.65999984741211,48.0,48.0,673900.0,0.00914567909222419,-1.4000027743291326,4.9999653211263695,50.47800352293738,35.38310417518045,-1.1164180258695495,-0.23174657665024512,-0.33066877123395955,0.3577317194009595,10.818005900325767,0.6599998474121094,-1.132722226812433,0.4169994354248061,-1.5313238829933908,2.365322753843003,-0.5571622237842888,1.391161094633901,-1.910986052734387,93.567212324825,53.52326399643723,0.9741616592090977,12,-1.0,0.05500030517578125,-0.8099994659423828,-1.2999992370605398,-1.4300003051757741,3,0.028836283169500376,-1.163269754768426,48.11000061035156,1.1777730682829652,47.7599983215332,1.9387740802877373,48.31999969482422,0.028836283169500376
12070,2020-12-28,48.43000030517578,48.77999877929688,48.06999969482422,48.54999923706055,993400.0,-0.0024716567202984763,1.4482810783791074,-0.2181801788055126,51.16277866286176,37.87636655916856,-0.8997846179714699,-0.1634447942115429,-0.23854706271376358,0.4616636804586136,10.696062327477945,0.7099990844726634,-1.0305662161829616,0.324500465393065,-1.5886949111913822,2.237695841977512,-0.632097222899155,1.281098153685285,-1.6697279210644638,80.87437958988801,35.11454866969239,0.9565976882922232,12,-0.8200016021728516,0.17499923706054688,-0.6900005340576172,-1.1800003051757741,-1.5,0,0.0883749484271521,-1.4000027743291326,48.54999923706055,-1.163269754768426,48.11000061035156,1.1777730682829652,47.7599983215332,0.0883749484271521
12071,2020-12-29,48.41999816894531,48.83000183105469,48.33000183105469,48.459999084472656,1135600.0,-0.00020652769290607775,-3.545586960291313,0.33334392980894556,51.562496507544815,40.63042143700102,-0.6947731609890724,-0.2945590252049186,-0.25002076150619246,0.4531421777910225,10.025735092288729,0.5,-0.907393874002409,0.39449844360351705,-1.3033081800798243,2.0923050672868584,-0.4544048682381572,1.2434017554451913,-1.498147673219151,68.21679293601368,18.535096078369776,0.8489033118416722,12,-0.5999965667724609,0.18500137329101562,-0.6799983978271484,-0.9899978637695312,-0.9199981689453125,1,0.006815403625238803,1.4482810783791074,48.43000030517578,-1.4000027743291326,48.54999923706055,-1.163269754768426,48.11000061035156,0.006815403625238803
12072,2020-12-30,48.02000045776367,48.58000183105469,47.86000061035156,48.36999893188477,1106100.0,-0.008261002195538825,-1.1492632489922339,8.74976158687792,58.149789729736426,43.4225435249162,-0.1191883579140125,-0.07398661219571068,0.13340399794029878,0.8306651814355632,8.944708925811176,0.720001220703125,-0.792829575191135,0.10600070953368856,-1.2313244838697273,1.4433259029371044,-0.5626618871680193,0.7746633062353965,-0.9073348285046592,20.58813629682764,-31.047830992197053,0.6686625967017084,12,-0.12999916076660156,0.5849990844726562,-0.2800006866455078,-0.5900001525878906,-0.9000015258788991,2,0.0018742222351091353,-3.545586960291313,48.41999816894531,1.4482810783791074,48.43000030517578,-1.4000027743291326,48.54999923706055,0.0018742222351091353
12073,2020-12-31,48.349998474121094,48.4000015258789,47.7400016784668,48.0,869300.0,0.00687209523556076,1.933302816065707,-0.9999999999999797,60.74377136407726,45.73862988587117,-0.28473839517907606,-0.48558733659596953,-0.17872556501556147,0.4730173334142691,9.211270933892807,0.6599998474121023,-0.5812835179652396,0.47199878692627095,-0.7696404200044995,1.7136379938570414,-0.14882081653911428,1.0928183903916562,-1.065599224682515,55.96300094142516,1.605397039164906,0.620819603465385,12,-0.45999717712402344,0.2550010681152344,-0.11249828338623047,-0.9199981689453125,-1.3499984741210938,3,-0.006618401342773361,-1.1492632489922339,48.02000045776367,-3.545586960291313,48.41999816894531,1.4482810783791074,48.43000030517578,-0.006618401342773361
12074,2021-01-04,48.52999877929688,48.66999816894531,47.86000061035156,48.20000076293945,2134000.0,0.003722860617506152,1.6557436509971422,0.942855585831083,63.414636037427485,49.892766050653684,-0.3879614255145185,-0.7189902084837669,-0.34097648143324477,0.2761925037658344,9.436139533599444,0.80999755859375,-0.34675261453885753,0.6624992370605511,-0.551695141131141,1.8766936152522433,0.05540204796470505,1.2695964261563972,-1.091039271696694,72.47678809534706,14.060886592883222,0.6070971890958453,1,-0.6399974822998118,0.07500076293944602,-0.21499824523926492,-1.0999984741211009,-0.9799995422363352,0,-0.026169389855939307,1.933302816065707,48.349998474121094,-1.1492632489922339,48.02000045776367,-3.545586960291313,48.41999816894531,-0.026169389855939307
12075,2021-01-05,48.9000015258789,48.97999954223633,48.13000106811523,48.13000106811523,2479500.0,0.00762420679762843,-1.2077869319448689,2.333348746344176,72.86014637603819,54.337260932496505,-0.6140356251280537,-1.1146373745320304,-0.6937224835255549,-0.12765491031523624,9.864952130274837,0.8499984741211009,-0.15352712001280366,1.0125019073486285,-0.25745676576867993,2.282460580465937,0.37752257078997786,1.6474812439072792,-1.3219377859332582,93.54853595358308,27.16580786939072,0.6349793365586537,1,-0.6400012969970632,-0.295001983642571,-0.42750167846678977,-1.470001220703118,-1.930000305175767,1,-0.036400869906969446,1.6557436509971422,48.52999877929688,1.933302816065707,48.349998474121094,-1.1492632489922339,48.02000045776367,-0.036400869906969446
12076,2021-01-06,47.90999984741211,49.27999877929688,47.5099983215332,48.88000106811523,3058800.0,-0.02024543246574051,1.0000043104005576,-1.2597410961550755,59.611990928155215,56.857909976920304,0.34832112322177267,-0.16457727695112823,0.2817555802932361,0.8188888992295205,10.421867504402321,1.770000457763679,-0.06106796568116124,0.04250030517577841,-1.2119465106934655,1.2969471210450223,-0.5847231027588435,0.6697237131104004,1.0699996948242188,22.598950419724257,-47.34603184751917,0.627223407934623,1,0.4849987030029297,0.6949996948242188,0.5900001525878906,-0.4799995422363281,-1.1599998474121094,2,-0.0204550103393345,-1.2077869319448689,48.9000015258789,1.6557436509971422,48.52999877929688,1.933302816065707,48.349998474121094,-0.0204550103393345
12077,2021-01-07,47.22000122070313,47.93000030517578,47.11999893188477,47.5,2339800.0,-0.014401975138938483,-2.374982118731692,0.2886581720937497,50.9061006250574,57.65441263931509,1.065739715343831,0.46748044860354554,0.9572951079307686,1.4537909266875957,10.639056541868397,0.8100013732910085,0.11529136777242144,-0.5954984664916907,-1.8675373563236235,0.6765404233402421,-1.231517911407657,0.04052097842427571,2.05999755859375,4.629735920498878,-65.08073481109743,0.6360194449159656,1,0.9799976348876953,1.384998321533196,1.3199977874755788,0.24999809265136008,-1.1100006103515696,3,0.005929664804288581,1.0000043104005576,47.90999984741211,-1.2077869319448689,48.9000015258789,1.6557436509971422,48.52999877929688,0.005929664804288581
12078,2021-01-08,46.86000061035156,47.38999938964844,46.36000061035156,47.31000137329102,3143400.0,-0.0076239009115851575,2.3770629178209837,1.6071525885559246,42.0139077452895,56.713957552909775,1.3743037775149176,0.8373330299623092,1.299967136824506,1.745663590120195,10.309726633537133,1.029998779296875,0.19883450395136038,-0.9344991683959947,-2.256641870488309,0.38764353369631976,-1.5955705194421554,-0.2734278173498339,2.4199981689453196,17.123298408799894,-47.66166933067238,0.6610713510461582,1,0.9599990844726562,1.7049999237060547,1.8199996948242188,0.7800006866455078,-0.47999954223633523,4,0.005548406277138929,-2.374982118731692,47.22000122070313,1.0000043104005576,47.90999984741211,-1.2077869319448689,48.9000015258789,0.005548406277138929
12079,2021-01-11,46.02999877929688,47.06999969482422,45.84000015258789,46.86000061035156,1990500.0,-0.017712373458043218,-1.033058632887129,1.844445386343362,37.93103654453268,55.243763984206545,2.021873212091087,1.6511803371316134,2.1403568464510627,2.499464664367224,10.129781278110736,1.2299995422363281,0.26579658172996545,-1.700500869750968,-3.229180797865517,-0.17182094163641892,-2.464840833808239,-0.936160905693697,3.0748001098632827,5.523218097640959,-55.59503342828737,0.7643399640572742,1,1.5300006866455007,1.595001220703118,2.8475008010864187,1.8300018310546804,1.1100006103515554,0,0.02107324020046253,2.3770629178209837,46.86000061035156,-2.374982118731692,47.22000122070313,1.0000043104005576,47.90999984741211,0.02107324020046253
12080,2021-01-12,45.4900016784668,46.13000106811523,45.08000183105469,46.0,3208900.0,-0.011731416796668781,1.7272691242550517,0.6144544535343375,27.066474015242648,52.52198370728407,2.3478788651925058,2.166805863576272,2.6943525396496355,2.9603053363994007,10.155354081801718,1.0499992370605398,0.2480125806806157,-2.1544981002807617,-3.972599295835437,-0.33639690472608663,-3.0635486980580993,-1.2454475025034242,3.353613311767589,9.76190822195013,-44.9550739534134,0.9090505977773365,1,1.6899986267089844,1.6899986267089844,3.387497901916504,2.3699989318847656,0.8299980163574219,1,0.04528462261123356,-1.033058632887129,46.02999877929688,2.3770629178209837,46.86000061035156,-2.374982118731692,47.22000122070313,0.04528462261123356
12081,2021-01-13,45.43000030517578,45.7599983215332,44.849998474121094,45.47999954223633,3058400.0,-0.0013190013426492841,1.9836217301306385,0.09803804238067812,29.45328746727732,49.33348345589973,2.1670326253303003,2.2408876120456185,2.7711677706557865,2.93967841385124,9.909129341443135,0.9099998474121094,0.1428232452528988,-2.1504995346069364,-4.184416332789631,-0.11658273642424177,-3.1674579336982873,-1.1335411355155856,3.037253369140636,18.831217085870268,-34.30168709594528,1.0169583990913476,1,1.6349983215332031,1.6349983215332031,3.4474992752075195,2.4300003051757812,0.700000762939446,2,0.03389832500951795,1.7272691242550517,45.4900016784668,-1.033058632887129,46.02999877929688,2.3770629178209837,46.86000061035156,0.03389832500951795
12082,2021-01-14,45.86999893188477,46.18000030517578,45.11999893188477,45.709999084472656,2588100.0,0.00968519973042703,1.717943200324719,-3.2000457770658324,30.555535319404868,45.97923500649169,1.5533334140440829,1.81934698300865,2.3208821202916496,2.4185561163928995,9.283384691458654,1.0600013732910085,0.03874049505414234,-1.6630008697509666,-3.812772516724543,0.48677077722260975,-2.737886693237755,-0.5881150462641784,2.1631841184082035,40.15748386263518,-9.922811555106456,1.0748858234867884,1,1.1949996948242116,1.1949996948242116,2.9250011444091726,1.9900016784667898,0.46000289916991477,3,0.019184676010609802,1.9836217301306385,45.43000030517578,1.7272691242550517,45.4900016784668,-1.033058632887129,46.02999877929688,0.019184676010609802
12083,2021-01-15,46.41999816894531,46.47999954223633,45.52999877929688,45.72000122070313,3477100.0,0.011990391320419791,1.3170758938955343,4.374985098824356,31.85688708948939,42.472818456720795,0.7831272045146846,1.2806643463304255,1.760004868704172,1.787412808024925,8.964214728808992,0.950000762939446,-0.06725289293405012,-1.0785015106201143,-3.278417790711913,1.1214147694716843,-2.1784596506660137,0.021456629425784968,1.2312027322070378,70.72066808715375,25.061310209277636,1.099958140045901,1,0.6450004577636719,0.6450004577636719,2.240001678466797,1.720001220703125,-0.17999649047851562,4,-0.006678103636831634,1.717943200324719,45.86999893188477,1.9836217301306385,45.43000030517578,1.7272691242550517,45.4900016784668,-0.006678103636831634
12084,2021-01-19,46.38000106811523,46.77999877929688,46.22000122070313,46.59000015258789,2570600.0,-0.0008616351229596697,-1.1132032014741167,-0.3000000000000132,32.2970616274863,37.965809040215035,0.5431977636859742,1.2758108706647633,1.7948825129217312,1.7397806327170642,9.126844517084116,0.55999755859375,-0.1927349071257538,-1.0484987258911218,-3.299208462294139,1.2022110105118955,-2.173853594092627,0.07685614231038329,0.9350555417933748,79.27473326771198,36.49721303026985,1.1253548682015087,1,0.6849975585937571,0.6849975585937571,2.037498474121101,1.7599983215332102,-0.7299995422363281,1,0.0,1.3170758938955343,46.41999816894531,1.717943200324719,45.86999893188477,1.9836217301306385,45.43000030517578,0.0
12085,2021-01-20,46.040000915527344,46.29999923706055,45.58000183105469,46.2400016784668,2519800.0,-0.007330749132337222,3.50004172378852,0.9523887375113211,30.55556248130044,34.7373169905645,0.48594535055855914,1.5761186623730694,2.113778705962517,1.982099566040553,9.570838869149926,0.7999992370605398,-0.385012962644403,-1.3119989395141616,-3.644962273477617,1.0209643944492939,-2.4784806064958858,-0.1455172725324374,0.9792487180867582,61.65814783629592,21.18565725369878,1.1664816669817273,1,0.34999847412109375,1.0249977111816406,2.3774986267089844,2.0999984741210938,-0.5600013732910156,2,0.023892233975827626,-1.1132032014741167,46.38000106811523,1.3170758938955343,46.41999816894531,1.717943200324719,45.86999893188477,0.023892233975827626
12086,2021-01-21,46.61999893188477,46.63000106811523,45.91999816894531,45.97000122070313,1808500.0,0.01259769775898989,1.119405364473386,-3.249976158233039,38.888868705290854,33.402068999479326,-0.33110165456469076,0.9088267382663773,1.5212378843917165,1.309835047888214,10.40509843543278,0.7100028991699148,-0.6139349985744644,-0.6470008850097599,-2.9552110205074484,1.6612092504879286,-1.8011059527586042,0.5071041827390843,0.15999984741210938,90.36145408919498,45.41676664830129,1.1541050677488427,1,-0.5000000000000071,0.44499969482421164,1.7975006103515554,1.5200004577636648,-1.0999984741211009,3,-0.0064349902173715945,3.50004172378852,46.040000915527344,-1.1132032014741167,46.38000106811523,1.3170758938955343,46.41999816894531,-0.0064349902173715945
12087,2021-01-22,46.58000183105469,46.84000015258789,45.88000106811523,46.6500015258789,1770600.0,-0.000857938690400295,3.2666915330101025,-0.10769221740328615,35.274556898070685,32.65325223867725,-0.4374367533124044,0.9021420900358521,1.6082538057291913,1.2747586033785225,11.337966176591017,0.9599990844726634,-0.9504822713086014,-0.6279981613159151,-2.9434615461887574,1.6874652235569272,-1.7857298537523363,0.529733531120506,-1.7300033569335938,80.1528206890325,35.08989006957094,1.1577316924364205,1,-0.6200027465820312,0.4849967956542969,1.8374977111816406,1.55999755859375,-0.9600028991699148,4,-0.00966081462537527,1.119405364473386,46.61999893188477,3.50004172378852,46.040000915527344,-1.1132032014741167,46.38000106811523,-0.00966081462537527
12088,2021-01-25,48.0,48.97000122070313,46.41999816894531,46.58000183105469,4226700.0,0.030485146267182017,-1.9310287372953525,-20.28577656675955,46.34483215840529,33.58811841799642,-1.8760017916441,-0.5549733618060912,0.2150259546674249,-0.22032263167801602,12.21456869638823,2.5500030517578196,-1.1321262464898467,0.7975000381469712,-1.5094489450361266,3.104449021330069,-0.35597445344458123,1.9509745297385237,-3.110201492309571,71.38638951779502,28.56048675304139,1.1534744915915496,1,-1.0900001525878906,-0.9350013732910156,0.03249931335449219,0.1399993896484375,-2.1899986267089773,0,-0.03479162851969397,3.2666915330101025,46.58000183105469,1.119405364473386,46.61999893188477,3.50004172378852,46.040000915527344,-0.03479162851969397
12089,2021-01-26,49.95000076293945,50.040000915527344,47.63999938964844,47.90999984741211,3477800.0,0.040625015894572014,1.1621623479276926,1.4366222155360462,55.945642016840885,36.79691486261845,-3.588883395315726,-2.5241249602867484,-1.7172312862892483,-2.215509324202131,13.170182579878647,2.4000015258789062,-1.1606635016351134,2.6775007247924805,0.12635770773817967,5.228643741846781,1.40192921626533,3.953072233319631,-4.896994146728517,97.98205894478266,59.02874291667823,1.2755715085271486,1,-2.5050010681152344,-2.5050010681152344,-2.052501678466797,-1.8100013732910156,-4.150001525878906,1,-0.07427425481092886,-1.9310287372953525,48.0,3.2666915330101025,46.58000183105469,1.119405364473386,46.61999893188477,-0.07427425481092886
12090,2021-01-27,52.709999084472656,53.77000045776367,49.97000122070313,50.11999893188477,5732300.0,0.05525522080834455,-1.6297612840633928,1.2696073481508041,72.64153353896734,41.59560887058401,-5.830120859134482,-5.214379917600013,-4.434785863414895,-5.021868550182617,14.687994146898713,3.8199996948242188,-1.0224218316428022,5.223499107360837,1.7223642439188822,8.724633970802792,3.472931675639863,6.974066539081811,-7.357772810302734,86.56525405208878,43.6618772932149,1.7505674317209763,1,-3.2649993896484375,-3.3999996185302734,-4.597499847412109,-4.569999694824219,-6.119998931884766,2,-0.1339403847698699,1.1621623479276926,49.95000076293945,-1.9310287372953525,48.0,3.2666915330101025,46.58000183105469,-0.1339403847698699
12091,2021-01-28,48.75,53.5,48.02999877929688,52.0,6513500.0,-0.07512804312757415,-1.332621907575387,-1.254826180899123,55.51550165652069,44.36893846359687,-1.508264075838376,-1.2947740413069866,-0.49876049481915885,-1.0691369820419396,15.664816210621495,5.470001220703118,-0.8620616864881043,1.246999931335452,-2.2757026406381087,4.769702503309013,-0.5143513546513319,3.008351217322236,-2.724351791142581,36.37514770470282,-10.899921294814526,1.7613512859867813,1,0.8999996185302734,0.5599994659423828,-0.7025003433227539,-0.6100006103515625,-1.5,3,-0.06707693246694713,-1.6297612840633928,52.709999084472656,1.1621623479276926,49.95000076293945,-1.9310287372953525,48.0,-0.06707693246694713
12092,2021-01-29,48.11000061035156,50.099998474121094,47.68999862670898,48.84000015258789,4264500.0,-0.013128192608173106,-2.0700566371939253,0.22461524376502404,54.416965417511605,46.87561383337712,-0.577875152926012,-0.6826881278608141,0.08644502659706887,-0.42503171265722983,17.01635905390156,2.4099998474121165,-0.576547263173552,0.6025005340576186,-2.9232114568727923,4.1282125249880295,-1.1603554614075904,2.3653565295228276,-1.4648042215816446,22.993223335144666,-26.935231615548677,1.7628559954652068,1,1.5650005340576172,1.1999988555908203,-0.10000133514404297,0.029998779296875,-1.1800003051757812,4,-0.053834964035120225,-1.332621907575387,48.75,-1.6297612840633928,52.709999084472656,1.1621623479276926,49.95000076293945,-0.053834964035120225
12093,2021-02-01,48.02999877929688,48.31000137329102,47.43000030517578,48.040000915527344,2367400.0,-0.0016628939937587406,2.199986128450491,0.013701565071973126,57.46269421526188,49.671795232018845,-0.27432599218243325,-0.6618209769071868,0.12635736401723108,-0.30366504417859375,18.21989171433734,0.8800010681152415,-0.2942605896871555,0.5384986877441449,-2.973994662937521,4.050992038425811,-1.2177479875966881,2.294745363084978,-0.814818065007465,9.463698102218352,-44.17813232091626,1.756246675340833,2,1.6450023651122976,1.2800006866455007,0.01250076293944602,0.1100006103515554,-0.14999771118165484,0,-0.050176970823720524,-2.0700566371939253,48.11000061035156,-1.332621907575387,48.75,-1.6297612840633928,52.709999084472656,-0.050176970823720524
12094,2021-02-02,47.2599983215332,48.06999969482422,47.09000015258789,48.06999969482422,2439500.0,-0.016031656825600038,1.4197478536477393,80.98283752866165,56.493022709080826,52.55373525732778,0.7080928953610268,0.008596589830851542,0.8574551951315996,0.49773485193777844,19.560506933040642,0.9799995422363281,-0.04578407860886813,-0.16800174713134908,-3.6472065502651247,3.3112030560024266,-1.9076041486982405,1.5716006544355423,6.510002136230469,2.544882652379446,-54.30741456318606,1.7396024015668878,2,2.56500244140625,2.0500011444091797,0.782501220703125,0.8800010681152344,0.18000030517577414,1,-0.03068127379897756,2.199986128450491,48.02999877929688,-2.0700566371939253,48.11000061035156,-1.332621907575387,48.75,-0.03068127379897756
12095,2021-02-03,47.11999893188477,47.27999877929688,46.2599983215332,47.1500015258789,1567000.0,-0.00296232320399048,6.034556241038365,0.03704017670022782,56.163384938916124,54.47312594995281,1.1369647781600918,0.008859436352565808,0.9470964865486735,0.672949501081824,20.364515395064984,1.020000457763679,0.16972552439487743,-0.21900100708007386,-3.6300594859163198,3.192057471756172,-1.9245302464981933,1.4865282323380455,6.5164015197753855,11.878458715132377,-47.72675474840647,1.7055292394181227,2,2.7050018310546804,2.19000053405761,0.9575004577636648,1.0200004577636648,0.8400001525878835,2,-0.028013576501399684,1.4197478536477393,47.2599983215332,2.199986128450491,48.02999877929688,-2.0700566371939253,48.11000061035156,-0.028013576501399684
12096,2021-02-04,46.93000030517578,47.4000015258789,46.65999984741211,47.08000183105469,2046500.0,-0.004032229011372568,-1.1449248120300546,4.999618563257295,53.93760158482959,56.546797581814914,1.5372162284854056,0.128249971385344,1.0944518375804364,0.8945419751678543,21.420335567554986,0.7400016784667898,0.3952837851359021,-0.3599996566772461,-3.764671047994163,3.044671734639671,-2.062335352335708,1.342336038981216,6.411344061279301,17.44796763070553,-42.774160142682916,1.702335695658459,2,3.0849990844726562,2.3799991607666016,1.1774988174438477,1.2099990844726562,0.6699981689453125,3,-0.007244835933879035,6.034556241038365,47.11999893188477,1.4197478536477393,47.2599983215332,2.199986128450491,48.02999877929688,-0.007244835933879035
12097,2021-02-05,47.5,47.7400016784668,46.709999084472656,46.97999954223633,1290100.0,0.012145742406086457,1.0599973297221004,-3.4666344539952187,54.00594504680366,57.398032347192505,1.2420579316988452,-0.44237833831481055,0.4833621371889336,0.35466191239932243,22.139976164350326,1.0300025939941406,0.7014424000694177,0.1960000991821289,-3.209761885887332,3.6017620842515896,-1.5068808933526014,1.8988810917168593,5.558090524658205,60.48779670857224,1.5278310753521325,1.70288099253473,2,2.5149993896484375,1.8099994659423828,0.7125005722045898,0.6399993896484375,1.4000015258788991,4,-0.0052631578947368585,-1.1449248120300546,46.93000030517578,6.034556241038365,47.11999893188477,1.4197478536477393,47.2599983215332,-0.0052631578947368585
12098,2021-02-08,47.11999893188477,47.709999084472656,46.63999938964844,47.59000015258789,1957000.0,-0.008000022486636338,2.014087533983086,-0.9038477056816795,52.67727311371122,57.03488024684477,1.6585139664320323,-0.044164463615025795,0.8086285618467812,0.7676688377853722,22.077906628252965,1.0699996948242188,0.9154501480010708,-0.1970008850097571,-3.5976079778763435,3.2036062078568293,-1.8973044314430538,1.5033026614235396,5.666167904648432,47.51380982589437,-8.509796328347022,1.7003035464332934,2,2.8950004577636648,2.19000053405761,1.1275014877319265,1.0200004577636648,1.8400001525878835,0,-0.004032229011372568,1.0599973297221004,47.5,-1.1449248120300546,46.93000030517578,6.034556241038365,47.11999893188477,-0.004032229011372568
12099,2021-02-09,47.0,47.33000183105469,46.52999877929688,47.31000137329102,1480100.0,-0.002546666693652555,3.5714161153556505,0.6595756769041222,53.52941077473188,54.91131105081861,1.4707097366961506,0.16045727534944376,0.8858770315135587,0.9244624137653261,21.502578955306202,0.8000030517578054,1.1709660370193689,-0.3654998779296861,-3.7161222221638184,2.985122466304446,-2.0408110500467487,1.3098112941873765,5.525120095933204,50.0,-5.091487777619726,1.6753111721170646,2,2.8799991607666016,2.309999465942383,1.2475004196166992,1.1399993896484375,2.520000457763672,1,0.01872342698117513,2.014087533983086,47.11999893188477,1.0599973297221004,47.5,-1.1449248120300546,46.93000030517578,0.01872342698117513
12100,2021-02-10,47.54999923706055,47.90999984741211,47.099998474121094,47.290000915527344,1706400.0,0.011702111426820094,-1.5312416181387947,-0.8387005475911947,53.42667962034038,54.679219713465244,0.1249281801588964,-0.23958266644537218,0.2967026299627378,0.4095603977111466,20.410857296857515,0.9099998474121094,1.2691753113334983,0.08149948120117045,-3.1509364575215955,3.3139354199239364,-1.534718488160209,1.6977174505625499,4.724515987896659,73.91301944111952,22.321150748038527,1.6162179693613814,2,0.6299991607666016,1.760000228881836,0.6975011825561523,0.5900001525878906,2.240001678466797,2,-0.0023133672369406444,3.5714161153556505,47.0,2.014087533983086,47.11999893188477,1.0599973297221004,47.5,-0.0023133672369406444
12101,2021-02-11,46.97000122070313,47.56000137329102,46.81000137329102,47.54999923706055,1299800.0,-0.012197645124363388,1.4999904632931564,-2.2307760024648697,51.38199710720902,54.34200101232051,0.47592945022027777,0.4866549417856092,0.7964506797203725,1.0240343854963996,19.00242606208274,0.75,1.1018593876916896,-0.5754985809326101,-3.6740717875067403,2.52307462564152,-2.124785184219675,0.973788022354455,5.063933328117116,31.884210206242443,-15.430026833587362,1.5492866032870658,2,0.31499862670897727,2.3399982452392507,1.46249866485595,1.1699981689453054,4.04999923706054,3,0.02107723734384659,-1.5312416181387947,47.54999923706055,3.5714161153556505,47.0,2.014087533983086,47.11999893188477,0.02107723734384659
12102,2021-02-12,46.75,47.0,46.34000015258789,46.97000122070313,1694900.0,-0.004683866616681298,3.714305177111717,0.379313746769023,45.158790146672345,52.974900560255,0.5394565011573818,0.8178979981869148,0.9245762128542268,1.2675229673828596,17.99925502087082,0.6599998474121094,0.44899407788413015,-0.8394998550415025,-3.8619522325947813,2.1829525225117763,-2.350726043818142,0.6717263337351369,5.052977099728764,26.11464503870582,-17.404677709246126,1.5112261887766398,2,0.41499900817871094,2.559999465942383,1.7499990463256836,1.3899993896484375,3.8800010681152273,4,0.018181785542697115,1.4999904632931564,46.97000122070313,-1.5312416181387947,47.54999923706055,3.5714161153556505,47.0,0.018181785542697115
12103,2021-02-16,46.11000061035156,46.88000106811523,46.04999923706055,46.70000076293945,1982000.0,-0.013689826516544157,-1.3380237799734385,2.6818039950061556,33.44826758403602,50.4143722130278,0.9816988581662187,1.510949537514037,1.5014095451944485,1.9340731298550509,17.280522928833296,0.8300018310546804,0.2383781235884186,-1.4639993667602553,-4.514751342263743,1.5867526087432324,-2.989375354511999,0.06137662099148855,5.47125733824938,3.225879225903837,-32.024377588470415,1.5253759877517425,2,0.8699989318847656,3.1999988555908203,2.2924985885620117,2.029998779296875,2.6599998474121094,1,0.06050750116236148,3.714305177111717,46.75,1.4999904632931564,46.97000122070313,-1.5312416181387947,47.54999923706055,0.06050750116236148
12104,2021-02-17,46.38000106811523,46.540000915527344,45.90999984741211,46.18999862670898,1953100.0,0.005855572634779982,1.470582075485742,-0.3220379529951831,15.257956954622614,45.86932465921741,0.6411693054573959,1.3080115100132232,1.1807165617787163,1.7001272571725323,16.891280906053918,0.6300010681152344,0.08211792535031748,-1.1939989089965906,-4.244750884500078,1.8567530665068972,-2.7193748967483344,0.3313770787551533,4.869381357793294,23.500061035155895,-5.041941873998507,1.5253759877517425,2,0.5299987792968821,2.9299983978271555,1.8124990463256907,1.7599983215332102,2.9899978637695455,2,0.05562738156405733,-1.3380237799734385,46.11000061035156,3.714305177111717,46.75,1.4999904632931564,46.97000122070313,0.05562738156405733
12105,2021-02-18,47.13999938964844,47.75,46.13999938964844,46.38000106811523,1992700.0,0.01638633687000257,-1.596771662990411,3.999939768711891,36.379004305253446,43.918369405931166,-0.12928979961228748,0.6689448378746192,0.38554894659885974,0.9549424376808133,16.213246370938215,1.6100006103515625,-0.11037833406153652,-0.48900051116943644,-3.4619795145122154,2.4839784921733425,-1.9754900128408295,0.9974889905019566,3.682232429980374,66.84779566492864,37.673329521954564,1.4864895016713897,2,-0.22999954223632812,2.1700000762939453,0.4525003433227539,1.0,3.7299995422363352,3,0.05048793167014476,1.470582075485742,46.38000106811523,-1.3380237799734385,46.11000061035156,3.714305177111717,46.75,0.05048793167014476
12106,2021-02-19,46.31999969482422,47.15999984741211,46.2599983215332,47.11000061035156,1774600.0,-0.017394987387383876,1.022476726044542,-1.0394771845464168,35.30376032912902,41.84034888174509,0.6650151188605236,1.5445045189852138,1.1662509257678693,1.7731624043807983,15.9427704075137,0.9000015258789062,-0.2624131110276693,-1.2940002441406264,-4.291341815034038,1.7033413267527848,-2.792671029587332,0.2046705413060792,4.10925356702726,22.28259855497621,-7.356758401490502,1.4986707854467052,2,0.5900001525878906,2.989999771118164,0.8600006103515625,1.605001449584961,5.6399993896484375,4,0.07491367106141977,-1.596771662990411,47.13999938964844,1.470582075485742,46.38000106811523,-1.3380237799734385,46.11000061035156,0.07491367106141977
12107,2021-02-22,46.13000106811523,46.63000106811523,45.4900016784668,46.38000106811523,2342600.0,-0.004101870206407177,2.0399983723958144,0.3164553294639149,34.67742084340581,39.84036529615562,0.7154832588518403,1.790881053012015,1.3155457968492072,1.9535522288420353,15.700529719669976,1.1399993896484304,-0.4128409638091952,-1.4614988327026452,-4.498021909029674,1.5750242436243838,-2.9797603708661597,0.056762705460869256,3.9377119205811013,28.318578095856683,-3.7128799987247767,1.518261538163514,2,0.5699996948242259,3.3149986267089915,0.9349975585937571,1.6799983978271555,5.25,0,0.10600475344511495,1.022476726044542,46.31999969482422,-1.596771662990411,47.13999938964844,1.470582075485742,46.38000106811523,0.10600475344511495
12108,2021-02-23,46.33000183105469,46.88999938964844,46.04999923706055,46.38000106811523,1747800.0,0.0043355898180912344,-1.7540788823643447,0.19999694824215908,41.74069649813095,38.530508154311065,0.4376614694248744,1.538218596846562,1.1079192292753532,1.7443694073089873,15.818590356187379,0.8400001525878906,-0.5125424187338652,-1.1779981613159194,-4.258746676713336,1.9027503540814976,-2.718372419014628,0.3623760963827891,3.2799400266186893,37.16817594882225,1.3487482539111966,1.5403742576987083,2,0.3699989318847656,3.299999237060547,0.7349967956542969,1.4799976348876953,3.9399986267089844,1,0.09281241241346727,2.0399983723958144,46.13000106811523,1.022476726044542,46.31999969482422,-1.596771662990411,47.13999938964844,0.09281241241346727
12109,2021-02-24,46.2400016784668,46.52999877929688,45.959999084472656,46.290000915527344,1320400.0,-0.0019425890142651392,1.1509626803900797,1.000000000000142,42.11471175762014,37.273622836231034,0.45652737859157355,1.408224266671283,1.1881233187625853,1.8189824590453014,15.115170047182335,0.5699996948242259,-0.6672189616004758,-1.082498359680173,-3.9858014340240615,1.8208047146637156,-2.5341498968521137,0.3691531774917678,2.957946161285925,33.18586535458988,-5.428045254515169,1.4516515371719438,2,0.37999916076660156,3.3899993896484375,0.8249969482421875,1.569997787475586,3.7299995422363352,2,0.0547145044866002,-1.7540788823643447,46.33000183105469,2.0399983723958144,46.13000106811523,1.022476726044542,46.31999969482422,0.0547145044866002
12110,2021-02-25,45.6500015258789,46.93000030517578,45.540000915527344,46.099998474121094,1946500.0,-0.01275951840768752,-3.149263248992234,9.000076295109626,39.297661423048936,35.93091887132436,0.836652773279468,1.5201254938293758,1.7644934472253695,2.3876133791177807,12.374556425530617,1.3899993896484375,-0.797956002102211,-1.3194986343383874,-2.8631428901317975,0.2241456214550226,-2.0913207622350924,-0.5476765064416824,3.1771516977452308,9.580839691168656,-30.40049560037199,0.771822127896706,2,0.9699993133544993,3.9799995422363352,1.4149971008300852,2.1599979400634837,4.4399986267089915,3,0.08148953519524005,1.1509626803900797,46.2400016784668,-1.7540788823643447,46.33000183105469,2.0399983723958144,46.13000106811523,0.08148953519524005
12111,2021-02-26,45.47999954223633,46.13999938964844,45.33000183105469,45.7400016784668,2432800.0,-0.00372403018532641,-1.8928610354223434,0.5777864433216823,31.899631040708627,34.45767897066173,0.8639216300080079,1.51000509025679,1.9347279078183632,2.53041014458654,11.034495909954979,0.80999755859375,-0.9483224844062548,-1.326000595092772,-2.764732917727322,0.11273172754177807,-2.045366756410047,-0.606634433775497,3.013438526872065,9.374865889421358,-26.85537081734458,0.7193661613172758,2,1.0600013732910156,4.070001602172852,1.2474994659423828,2.3299999237060547,4.6100006103515625,4,0.1185136201385153,-3.149263248992234,45.6500015258789,1.1509626803900797,46.2400016784668,-1.7540788823643447,46.33000183105469,0.1185136201385153
12112,2021-03-01,45.52000045776367,46.18999862670898,45.29999923706055,45.4900016784668,1637300.0,0.0008795276149946574,-3.341421659843657,-0.11537897238768743,34.73283276331249,34.60040843502578,0.7052627778119174,1.3344362528031866,1.8918828855484549,2.460446035463562,9.88699905412456,0.8899993896484304,-1.1516869705034622,-1.1564996719360323,-2.5670045244135338,0.25400518054146914,-1.861752098174783,-0.4512472456972816,2.5938252627782745,13.496998560713324,-20.42581554517716,0.7052524262387523,3,1.0049991607666016,4.0149993896484375,1.0724983215332031,2.289999008178711,3.7000007629394602,0,0.14147624257351277,-1.8928610354223434,45.47999954223633,-3.149263248992234,45.6500015258789,1.1509626803900797,46.2400016784668,0.14147624257351277
12113,2021-03-02,45.61999893188477,45.88000106811523,45.09000015258789,45.540000915527344,1983700.0,0.0021968030122030413,1.6333263397483968,2.6667090539168186,36.78159239574081,36.991923484038914,0.5905507233303098,1.1010822751825131,1.780794629737521,2.337148484679254,8.90862725299742,0.7900009155273366,-1.2905805896844456,-0.9360012054443274,-2.2693049717484257,0.3973025608597709,-1.6026530885963766,-0.26934932229227826,2.099891080969776,28.804279094839142,-2.9574459465853202,0.6666518831520485,3,0.8000011444091726,3.8100013732910085,0.8924999237060476,2.19000053405761,3.1300010681152273,1,0.12626046188275275,-3.341421659843657,45.52000045776367,-1.8928610354223434,45.47999954223633,-3.149263248992234,45.6500015258789,0.12626046188275275
12114,2021-03-03,45.81000137329102,45.95000076293945,45.13999938964844,45.5,2009100.0,0.004164893596116492,1.7457666569682864,3.8751132516329525,32.09878965793331,36.516344078781124,0.3477617665389374,0.8399442729948134,1.5600822562289594,2.129984473024578,8.107623598987267,0.8100013732910156,-1.3156917939347608,-0.6734989166259666,-2.003306665927063,0.6563088326751298,-1.3384027912765148,-0.008595041975418383,1.4891062619208597,39.13049788014841,12.175978250294179,0.6649038746505497,3,0.31499862670897727,3.6199989318847585,1.1774978637695241,1.99999809265136,2.259998321533196,2,0.09735863241150211,1.6333263397483968,45.61999893188477,-3.341421659843657,45.52000045776367,-1.8928610354223434,45.47999954223633,0.09735863241150211
12115,2021-03-04,45.79999923706055,46.349998474121094,45.58000183105469,46.04999923706055,1708000.0,-0.00021833957499739487,-1.2318911089242472,-0.8064480403617609,36.36362827994692,36.634107184427556,0.16505258110274923,0.7862988397665447,1.54539499630242,2.1198782633756252,7.937945857121977,0.7699966430664062,-1.1323178648782317,-0.6175010681152315,-1.9453223382925557,0.7103202020620927,-1.2814117032038936,0.04640956697343057,1.1456512009314963,56.3492087520171,28.778238394385518,0.6639106350886635,3,0.21000099182128906,3.6300010681152344,1.6450004577636719,2.010000228881836,3.0300025939941406,3,0.09104807976215623,1.7457666569682864,45.81000137329102,1.6333263397483968,45.61999893188477,-3.341421659843657,45.52000045776367,0.09104807976215623
12116,2021-03-05,46.59000015258789,46.77999877929688,45.72000122070313,45.93000030517578,2149500.0,0.01724892857395699,1.0384625259968396,-2.6399993896484375,48.35391253362386,38.15371737222956,-0.651090144220916,-0.0321272415813354,0.7151970815890607,1.3133602686902393,7.827357873451053,1.05999755859375,-0.7860898167925754,0.1894998550415039,-1.1192632603876334,1.4982629704706412,-0.46488170267306117,0.843881412756069,-1.5,88.75746857386599,58.482341478067994,0.6543815577145674,3,-0.5799999237060547,2.7049999237060547,2.78749942779541,2.719999313354492,2.270000457763672,4,0.07512341679624557,-1.2318911089242472,45.79999923706055,1.7457666569682864,45.81000137329102,1.6333263397483968,45.61999893188477,0.07512341679624557
12117,2021-03-08,47.25,47.93999862670898,46.43000030517578,46.79999923706055,3157500.0,0.014166126749313834,-1.5378152338027327,0.6818194954194723,61.68030992820865,40.36922997557152,-1.2689548053328181,-0.7502842383693746,0.03989399592332177,0.6301349142617738,7.835800640766584,1.509998321533196,-0.768203710138053,0.8619997024536161,-0.40670991031171866,2.130709315218951,0.22764489607094873,1.4963545088362835,-2.1261998748779263,75.7895089076577,40.35402232568305,0.6343548063826681,3,-0.7350006103515625,0.3449993133544922,2.229999542236328,2.059999465942383,1.1899986267089773,0,0.06010582333519343,1.0384625259968396,46.59000015258789,-1.2318911089242472,45.79999923706055,1.7457666569682864,45.81000137329102,0.06010582333519343
12118,2021-03-09,46.93000030517578,47.52000045776367,46.86000061035156,47.11000061035156,2127900.0,-0.006772480313740115,-3.125002980235081,-0.4,55.578080907107974,41.86515988107017,-0.9553613514015353,-0.4693103844486899,0.3292731622887146,0.9169885998464054,7.899053093225492,0.6599998474121094,-0.6856363982395948,0.5514999389648452,-0.6968127260627526,1.799812603992443,-0.0726563935489537,1.175656271478644,-1.6935522399902325,63.92862154514371,25.868728146954354,0.6241563325137987,3,-0.41500091552734375,-0.22999954223632812,2.5625,2.3799991607666016,1.950000762939446,1,0.04879609845804311,-1.5378152338027327,47.25,1.0384625259968396,46.59000015258789,-1.2318911089242472,45.79999923706055,0.04879609845804311
12119,2021-03-10,47.88000106811523,48.65999984741211,44.900001525878906,45.5099983215332,6788100.0,0.020242931105088235,-1.094708722595782,-13.166659602424408,57.226569630429225,43.857260793001316,-1.841966053298819,-1.422959226825263,-0.6551250072194748,-0.05857537240115107,7.558616782745414,3.759998321533203,-0.5527985698406397,1.457500648498531,0.0634249207397275,2.8515763762573343,0.7604627846191292,2.1545385123779326,0.05999755859375,79.25534235401402,42.984757861633625,0.6970378638794018,3,-1.1000003814697195,-1.1000003814697195,1.612499237060554,1.4299983978271555,1.5200004577636719,2,0.018170403351643438,-3.125002980235081,46.93000030517578,-1.5378152338027327,47.25,1.0384625259968396,46.59000015258789,0.018170403351643438
12120,2021-03-11,47.43999862670898,48.11000061035156,46.849998474121094,47.70000076293945,2222300.0,-0.009189691553688428,1.3333333333333333,-0.10970541557618291,61.81431152495028,47.181114180139275,-1.2531304417931892,-1.0452086884257312,-0.2514735231050551,0.3578358766503058,6.8232792613928,1.2600021362304688,-0.4990001345120234,1.0229982376098548,-0.3530998235635252,2.3990962987832347,0.3349492070231648,1.7110472681965447,-2.539997100830071,67.55314453955246,28.294015130516726,0.6880490305866916,3,-0.6599979400634695,-0.6599979400634695,2.1275014877319407,1.8700008392334055,2.220001220703132,3,0.013279955445878677,-1.094708722595782,47.88000106811523,-3.125002980235081,46.93000030517578,-1.5378152338027327,47.25,0.013279955445878677
12121,2021-03-12,47.959999084472656,47.9900016784668,47.4900016784668,47.7400016784668,2259600.0,0.01096122413188505,2.571395485075135,-0.8461369171630392,68.04727806523795,50.88271921368655,-1.5470350363546501,-1.5676103545417277,-0.8022095173240871,-0.17945870640816963,6.294838258624644,0.5500030517578196,-0.42365812736459674,1.4934988021850586,-0.02971443353467862,3.016712037904796,0.73189218432519,2.255105420044927,-3.05999755859375,81.38295012179644,39.05699070521098,0.7616066178598687,3,-1.1799983978271484,-1.1799983978271484,1.6075010299682617,1.3500003814697266,2.1800003051757812,4,0.01814017437843729,1.3333333333333333,47.43999862670898,-1.094708722595782,47.88000106811523,-3.125002980235081,46.93000030517578,0.01814017437843729
12122,2021-03-15,47.599998474121094,48.45000076293945,47.41999816894531,48.20000076293945,1770300.0,-0.007506268082230094,-1.1458322571416082,-2.727315288446533,62.14143379800087,53.70047936949322,-0.9621375498832023,-1.202307881055006,-0.46486628750048453,0.16592859640766733,6.117315297149721,1.0300025939941406,-0.27788565829668954,1.0909982681274428,-0.5109196190931868,2.6929161553480725,0.29003932451713155,1.891957211737754,-2.635796966552732,71.80846152987691,27.639136442785073,0.8009589436103138,3,-0.8199977874755859,-0.8199977874755859,2.0625009536743164,1.710000991821289,2.950000762939453,0,0.026470633962635493,2.571395485075135,47.959999084472656,1.3333333333333333,47.43999862670898,-1.094708722595782,47.88000106811523,0.026470633962635493
12123,2021-03-16,48.9000015258789,49.06000137329102,47.63999938964844,47.68999862670898,2174200.0,0.027310989357795634,-1.1679396870787073,-2.0166638056546313,70.65212819961478,57.98418365190228,-1.9533597055389365,-2.4059270943296767,-1.783526166863311,-1.1259481566787528,6.349344187417586,1.460002899169929,-0.024106653476579254,2.2515012741088825,0.3398940287961949,4.16310851942157,1.2956976514525422,3.2073048967652227,-3.796368048095694,96.15384968074801,48.50515566349655,0.9558036226563423,3,-1.9200000762939382,-1.9200000762939382,0.762497901916511,0.40999794006348367,0.629997253417983,1,-0.009407011959426614,-1.1458322571416082,47.599998474121094,2.571395485075135,47.959999084472656,1.3333333333333333,47.43999862670898,-0.009407011959426614
12124,2021-03-17,48.959999084472656,49.18999862670898,48.09000015258789,49.0,2803900.0,0.001226943900237032,4.238110808356184,-0.03305852866533205,78.00330993742878,62.61081494717803,-1.69811521255739,-2.385007838158714,-1.867670875194861,-1.1786654350702506,6.747429288037981,1.0999984741210866,0.22549974258149064,2.1824989318847656,0.01597047954352604,4.349027384226005,1.0992347057141458,3.2657631580553854,-3.6189835329589783,90.17096037442745,36.14930405989476,1.083264226170618,3,-1.914999008178711,-1.914999008178711,0.7025003433227539,0.35000038146972656,-0.18999862670898438,2,-0.001633946443083123,-1.1679396870787073,48.9000015258789,-1.1458322571416082,47.599998474121094,2.571395485075135,47.959999084472656,-0.001633946443083123
12125,2021-03-18,49.52000045776367,49.709999084472656,48.70000076293945,48.70000076293945,1923200.0,0.011437936759860268,-1.4634114571218564,-20.499523173755485,82.06344496854386,66.35631855105804,-1.8717791770650223,-2.9065854613569613,-2.4577381146082615,-1.7306109780091674,6.4367398663618625,1.0099983215332031,0.49263446644469155,2.623500251770018,0.13553137977280727,5.111469123767229,1.3795158157714127,3.8674846877686235,-3.8710662602343717,91.70312005463843,30.710655793826426,1.2439844359986039,3,-2.2150001525878906,-2.2150001525878906,0.07499885559082031,-0.21000099182128906,-1.6000022888183594,3,-0.0024232417361773617,4.238110808356184,48.959999084472656,-1.1679396870787073,48.9000015258789,-1.1458322571416082,47.599998474121094,-0.0024232417361773617
12126,2021-03-19,49.790000915527344,50.06999969482422,49.38999938964844,49.63999938964844,3443800.0,0.005452351681498158,-1.0923037196145404,0.18292875817601578,82.69520499730393,68.69130689206861,-1.8328695970830395,-3.0601905366536215,-2.723371306615725,-2.001122746986539,6.206464489794962,0.6800003051757812,0.8020087467922892,2.7200006484985337,-0.06493614021012917,5.504937437207197,1.3275322541442023,4.112469042852865,-3.7349602293037094,89.43401441234982,21.50698044260949,1.392468394354331,3,-2.3050003051757812,-2.3050003051757812,-1.0450019836425781,-0.48000144958496094,-1.7700004577636719,4,-0.0026109874618357454,-1.4634114571218564,49.52000045776367,4.238110808356184,48.959999084472656,-1.1679396870787073,48.9000015258789,-0.0026109874618357454
12127,2021-03-22,51.02000045776367,51.02999877929688,49.38999938964844,49.599998474121094,1921300.0,0.024703746126117254,1.27777910232669,9.466583591882406,85.24799977689524,71.98796454426721,-2.7623461059063814,-4.116094149511234,-3.912376716105541,-3.220334972167862,6.869672760295313,1.6399993896484446,1.1383094789321504,3.705500221252443,0.44929336542998755,6.961707077074898,2.077396793341215,5.3336036491636705,-4.483164690507969,99.7050642084556,25.720975606679005,1.6281034279112276,3,-3.0550003051757812,-3.0550003051757812,-2.722500801086426,-1.710000991821289,-3.450000762939453,0,-0.017248158765575394,-1.0923037196145404,49.790000915527344,-1.4634114571218564,49.52000045776367,4.238110808356184,48.959999084472656,-0.017248158765575394
12128,2021-03-23,50.63000106811523,51.33000183105469,50.47999954223633,51.2400016784668,1670900.0,-0.007644049120918761,1.1519020348247655,-0.42957729452377297,80.66154352390284,74.59185053243095,-2.0029374177948043,-3.5704932610051543,-3.4734641392072234,-2.8209082326619708,7.442303678086873,0.8500022888183594,1.3738520078615224,3.1005008697509666,-0.43763731593028155,6.638639055432215,1.3314317769103425,4.869569962591591,-3.46412247917376,78.39504937322415,0.002124410913594943,1.7690690928406247,3,-1.5400009155273366,-2.5149993896484304,-2.3925018310546804,-1.3200016021728445,-2.6100006103515554,1,-0.0015801269872984802,1.27777910232669,51.02000045776367,-1.0923037196145404,49.790000915527344,-1.4634114571218564,49.52000045776367,-0.0015801269872984802
12129,2021-03-24,48.77000045776367,49.93999862670898,48.65999984741211,49.93999862670898,2535800.0,-0.03673712366407411,1.1880355256465578,1.9180278660229293,65.29350755474539,74.97842786907484,-0.003815099721727222,-1.5929020367482636,-1.5583976937012096,-0.9435187812675991,7.4966160820196555,1.970001220703118,1.4536608456788116,1.1140003204345703,-2.4109033637807755,4.638904004649916,-0.6484515216731026,2.8764521625422432,-0.9378621500840865,4.1198699860699355,-73.87810835935501,1.762451842107674,3,0.6049995422363281,-0.654998779296875,-0.6250009536743164,0.5399990081787109,-1.0200004577636719,2,0.015583315858104019,1.1519020348247655,50.63000106811523,1.27777910232669,51.02000045776367,-1.0923037196145404,49.790000915527344,0.015583315858104019
12130,2021-03-25,49.36999893188477,49.68999862670898,48.59000015258789,49.099998474121094,1740700.0,0.012302613665971185,1.4175794693797354,-0.23076998317618808,64.60082737220372,74.59548890318216,-0.3366553121496949,-2.002592121842717,-2.0778145758135267,-1.5176727851058516,7.904250139482105,1.0999984741210866,1.6244739108612194,1.5279989242553782,-1.9433980589956548,4.999395907506411,-0.20769956737013473,3.263697415880891,-0.9782024604651696,28.46709129511703,-46.18003568271487,1.735698491625516,3,0.00500106811522727,-1.2549972534179759,-1.2599992752075266,-0.05999946594238992,-0.9699974060058736,3,-0.012153098786753302,1.1880355256465578,48.77000045776367,1.1519020348247655,50.63000106811523,1.27777910232669,51.02000045776367,-0.012153098786753302
12131,2021-03-26,50.86999893188477,50.93999862670898,49.09000015258789,49.4900016784668,3137600.0,0.03038282423440064,1.4342138945635559,5.111092273131753,67.4710298536755,75.18766624270155,-1.5426927764016085,-3.2444259372918367,-3.4762071153473144,-2.981246758414308,8.81970867274566,1.8499984741210866,1.7671310025268951,2.7584989547729535,-0.7771082643783842,6.294106173924291,0.9906953451972811,4.526302564348626,-2.279998779296882,83.21158330722939,8.349201808053607,1.7678036095756695,3,-1.3849983215332102,-2.754997253417976,-2.7599992752075266,-1.55999946594239,-2.6199989318847727,4,-0.057990973557705994,1.4175794693797354,49.36999893188477,1.1880355256465578,48.77000045776367,1.1519020348247655,50.63000106811523,-0.057990973557705994
12132,2021-03-29,51.959999084472656,52.22999954223633,50.93999862670898,50.95000076293945,2918500.0,0.02142717073863909,-1.5048498383387012,0.7318842983430874,72.59657040701055,75.40371537685664,-2.1782535197083774,-4.0340475958148545,-4.464023625749462,-4.044239636699835,10.007221208315622,1.3600006103515554,1.9672465317020595,3.526499176025389,-0.18405076033383239,7.237049112384611,1.6712242078457749,5.3817741442050036,-3.3699989318847656,92.5824037627174,15.662111571211398,1.8552749681796123,3,-1.7999992370605469,-3.394998550415039,-3.84999942779541,-2.6499996185302734,-3.1100006103515625,0,-0.0758275345675744,1.4342138945635559,50.86999893188477,1.4175794693797354,49.36999893188477,1.1880355256465578,48.77000045776367,-0.0758275345675744
12133,2021-03-30,51.38000106811523,52.18000030517578,51.22999954223633,51.959999084472656,2733000.0,-0.011162394660833463,-1.1590900224113192,-0.5742564160670854,66.26393729149456,74.0993406384195,-1.351608446440757,-3.1625443302362513,-3.8042056214946953,-3.4436859096409833,11.150201116058215,0.9500007629394531,2.093662090928831,2.658501052856437,-1.0266343528358561,6.34363645854873,0.8159333500102903,4.501068755702583,-2.2900009155273366,76.64838965252694,0.02249626260059756,1.8425677028461458,3,-0.9700012207031179,-2.81500053405761,-3.3075008392333913,-2.0700016021728445,-1.5600013732910085,1,-0.07415339225548156,-1.5048498383387012,51.959999084472656,1.4342138945635559,50.86999893188477,1.4175794693797354,49.36999893188477,-0.07415339225548156
12134,2021-03-31,50.27000045776367,51.41999816894531,50.11999893188477,51.1500015258789,2415400.0,-0.021603748292648217,-1.2033808444675913,1.5172484099892485,62.37971021651328,71.912258999305,-0.04050146514642705,-1.7932190614215529,-2.6243481886983346,-2.3161820604254046,12.078687220212995,1.2999992370605398,2.276708875630746,1.32550048828125,-2.1517188708118695,4.8027198473743695,-0.4131091912653133,3.0641101678278133,-0.6148004150390634,46.15386227682969,-30.313496756780744,1.7386096795465606,3,0.1399993896484375,-1.7049999237060547,-2.104999542236328,-0.9600009918212891,-0.720001220703125,2,-0.04475830474460463,-1.1590900224113192,51.38000106811523,-1.5048498383387012,51.959999084472656,1.4342138945635559,50.86999893188477,-0.04475830474460463
12135,2021-04-01,49.97000122070313,50.43999862670898,49.02999877929688,50.15999984741211,2994700.0,-0.005967758789113153,2.7600187175431525,0.21590726828992765,58.96521989468581,69.27559398790298,0.36882960253845454,-1.227742706986099,-2.2455769520954476,-2.006154257973556,12.540122814997806,1.4099998474120952,2.2848370455198364,0.8170011520385785,-2.3528180648327677,3.9868203689099246,-0.7679084563970946,2.4019107604742516,2.259998321533196,29.3750692903831,-44.55085208831528,1.5849096084356715,4,0.43999862670897727,-1.405000686645515,-1.8450002670288157,-0.6600017547607493,0.18000030517576704,3,-0.04442667933702915,-1.2033808444675913,50.27000045776367,-1.1590900224113192,51.38000106811523,-1.5048498383387012,51.959999084472656,-0.04442667933702915
12136,2021-04-05,50.09000015258789,51.0099983215332,49.77000045776367,50.099998474121094,2688500.0,0.002401419430725138,-2.8153914773494217,0.052623125263519144,61.34914433572962,66.62016560555125,0.33063005932926615,-1.130022891354244,-2.302483308664975,-2.114207329017816,12.757313384053676,1.2399978637695312,2.2586365449606305,0.7620000839233398,-2.191083280925106,3.715083448771786,-0.7145415985008867,2.2385417663475664,2.075999374389646,33.12503501772031,-39.372223885385054,1.4765416824242243,4,0.31999969482421875,-1.5249996185302734,-1.9649991989135742,-0.7800006866455078,-0.06000137329100852,0,-0.03373924179598309,2.7600187175431525,49.97000122070313,-1.2033808444675913,50.27000045776367,-1.1590900224113192,51.38000106811523,-0.03373924179598309
12137,2021-04-06,50.09000015258789,50.47999954223633,49.59000015258789,50.08000183105469,2575000.0,0.0,1.253171280535798,-1.0,56.153047163808445,63.896999343318534,0.20655810423399146,-0.9553282169611492,-2.2368004777415322,-2.072281579472694,11.995385569790557,0.8899993896484375,2.149078766616313,0.6200000762939482,-2.181601392715187,3.4216015453030835,-0.780800658210623,2.0208008107985194,2.0132793594360336,33.650820946674045,-34.37294498417731,1.400800734504569,4,0.31999969482421875,-1.5249996185302734,-2.044999122619629,-0.7800006866455078,-0.8899993896484375,1,-0.036733881952141,-2.8153914773494217,50.09000015258789,2.7600187175431525,49.97000122070313,-1.2033808444675913,50.27000045776367,-0.036733881952141
12138,2021-04-07,49.22000122070313,49.93999862670898,48.93999862670898,49.75,2376600.0,-0.017368714897873838,1.1978117795011871,-53.00877527661127,51.24046871291774,62.33555058311546,0.9560543270479158,0.10016376206144884,-1.3556517297772572,-1.1836718565779094,11.0225147779693,1.1500015258789134,1.9815715342664504,-0.36449890136717755,-2.90392720996212,2.174929407227765,-1.6342130556646524,0.9052152529302973,2.821812676666248,11.290429261195065,-51.703995788476284,1.2697141542974724,4,1.1899986267089773,-0.6550006866455149,-1.1900014877319407,0.08999824523925071,0.3400001525878906,2,-0.007517325018399301,1.253171280535798,50.09000015258789,-2.8153914773494217,50.09000015258789,2.7600187175431525,49.97000122070313,-0.007517325018399301
12139,2021-04-08,48.75,49.290000915527344,48.540000915527344,49.06000137329102,2176400.0,-0.009548988399972647,-1.0547958090559926,0.5849095986641544,46.294510174672084,60.30151533894528,1.5901403759246477,0.673200338510334,-0.9425962339274534,-0.7135710873308625,11.46354381266236,0.75,1.6264037167311045,-0.8780000686645479,-3.3225228467854393,1.5665227094563434,-2.10026145772499,0.3442613203958942,3.167741286542963,8.501996154410458,-48.759957763197804,1.2222613890604448,4,1.635000228881836,-0.1849994659423828,-0.8249998092651367,0.5599994659423828,0.5200004577636719,3,0.021948711688701827,1.1978117795011871,49.22000122070313,1.253171280535798,50.09000015258789,-2.8153914773494217,50.09000015258789,0.021948711688701827
12140,2021-04-09,48.06999969482422,48.90999984741211,47.61000061035156,48.6500015258789,1661600.0,-0.013948724208733942,1.3636382552244086,1.8709653602411205,42.03702801048617,57.47551513414646,2.309177881051319,1.478628805083801,-0.417594022171933,-0.04125647315990477,12.14723563573764,1.2999992370605469,1.2976426232227212,-1.5895004272460938,-3.9293027107585132,0.7503018562663257,-2.759401569002307,-0.41959928548988046,3.6450771694578066,13.529393945173787,-38.02457263147469,1.1699011417562108,4,1.8500003814697266,0.49500083923339844,-0.2924995422363281,1.239999771118164,1.2900009155273438,4,0.03078842420703576,-1.0547958090559926,48.75,1.1978117795011871,49.22000122070313,1.253171280535798,50.09000015258789,0.03078842420703576
12141,2021-04-12,48.83000183105469,48.9000015258789,48.099998474121094,48.18999862670898,1732400.0,0.015810321220207868,1.0512830544864307,-1.103450317013522,39.39981100073228,53.78698631122666,1.373845162785912,0.8296853952695571,-1.199296547479996,-0.8151412674225185,12.867875014481763,0.8300018310546804,1.2319598601760617,-0.8729984283447294,-3.1098488149476538,1.363851958258195,-1.9914236216461916,0.24542676495673277,2.556668932912899,42.50876915490468,-2.8323638842768943,1.1184251933014617,4,1.0649986267089844,-0.2650012969970703,-1.110001564025879,0.4799976348876953,-0.02000045776366477,0,0.027032554686179155,1.3636382552244086,48.06999969482422,-1.0547958090559926,48.75,1.1978117795011871,49.22000122070313,0.027032554686179155
12142,2021-04-13,48.86000061035156,49.209999084472656,48.5099983215332,48.9000015258789,2345100.0,0.0006143513858685168,1.1212271839273122,-0.06250111758148225,41.12336550510318,50.99358944607206,0.9586834319891011,0.9475017086575903,-1.2304622926050115,-0.8703259246840318,13.576107325516585,0.7000007629394531,1.134812501303962,-0.9059997558593764,-2.9566877008882955,1.1446881891695426,-1.9313437283738395,0.11934421665508665,2.224536541326742,53.648114342782925,11.972209739968356,1.02534397251446,4,0.654998779296875,-0.2950000762939453,-1.2075004577636719,0.4499988555908203,-0.529998779296875,1,0.023945930297377904,1.0512830544864307,48.83000183105469,1.3636382552244086,48.06999969482422,-1.0547958090559926,48.75,0.023945930297377904
12143,2021-04-14,48.43999862670898,48.93000030517578,48.099998474121094,48.849998474121094,1477000.0,-0.008596029029799168,1.9122691955053774,10.24976158687974,48.065639634933824,49.4031371592299,1.025646512325089,1.4032181661287453,-0.8139527021258175,-0.46990487741416587,13.902998171396364,0.8300018310546875,0.8521390079892512,-1.303001594543467,-3.4042804765983377,0.7982772875114037,-2.3536410355709023,-0.25236215351603164,2.366575601663186,49.40463485633538,2.8551203784898718,1.0506394410274345,4,0.8700008392334055,0.12500190734863992,-1.3849992752075124,0.8700008392334055,0.42000198364258523,2,0.015689557344690463,1.1212271839273122,48.86000061035156,1.0512830544864307,48.83000183105469,1.3636382552244086,48.06999969482422,0.015689557344690463
12144,2021-04-15,48.88000106811523,49.15999984741211,48.47999954223633,48.47999954223633,1688700.0,0.009083452805129566,-2.399988555951859,-0.9756138408432933,47.07289305269558,48.081767510119874,0.4109536191166612,1.0086280667768008,-1.227583461461613,-0.9216996189929105,14.070941090232258,0.7200012207031321,0.38294015945825066,-0.858999252319343,-2.9668481553128743,1.2488496506741882,-1.912923703816105,0.19492519917741902,1.6708472708152868,79.37510430822738,29.27677986058815,1.0539244514967652,4,0.42999839782715554,-0.3150005340576101,-2.272500991821282,0.42999839782715554,-0.01000213623045454,3,0.013911626233972463,1.9122691955053774,48.43999862670898,1.1212271839273122,48.86000061035156,1.0512830544864307,48.83000183105469,0.013911626233972463
12145,2021-04-16,49.4000015258789,49.66999816894531,48.83000183105469,49.09000015258789,1479000.0,0.010638307004924963,-1.0240923986230288,0.7750004768353352,40.054149062199045,45.71565692417203,-0.22172049803702265,0.5050719449398713,-1.7101127701701273,-1.4550590995464887,13.676354690797353,0.839996337890625,0.03287191452028537,-0.3329988479614343,-2.4441530593608434,1.7781553634379748,-1.3885759536611388,0.7225782577382702,0.9155789947652977,82.80275824533565,35.369024985510805,1.055577105699706,4,-0.35500144958495383,0.1399974822998118,-2.6200008392333913,-0.09000205993651633,-0.7600021362304616,4,-0.0026316004878486066,-2.399988555951859,48.88000106811523,1.9122691955053774,48.43999862670898,1.1212271839273122,48.86000061035156,-0.0026316004878486066
12146,2021-04-19,49.65999984741211,49.81999969482422,49.1500015258789,49.22000122070313,1361900.0,0.005263123755107735,-1.3103464151588373,1.4193441210853477,32.46952168009467,43.084154092648276,-0.6136619689977039,0.24752567231573153,-1.9227210047784666,-1.7216113567495341,12.938370895577734,0.6699981689453196,-0.20756091224573936,-0.0665004730224581,-2.1777162612749166,2.0447153152300004,-1.1221083671486838,0.9891074211037676,0.4391342804086733,90.69768989194655,46.95185473692469,1.0556078941262281,4,-0.8850002288818359,0.16499900817871094,-2.8799991607666016,-0.35000038146972656,-1.25,0,-0.006041063994811524,-1.0240923986230288,49.4000015258789,-2.399988555951859,48.88000106811523,1.9122691955053774,48.43999862670898,-0.006041063994811524
12147,2021-04-20,50.13999938964844,50.52000045776367,49.58000183105469,49.68000030517578,2185800.0,0.009665717754957726,-1.8484978094258269,1.0454557276991403,40.40246809621304,41.87993180190331,-1.2134281982719273,-0.3180903053133619,-2.3671513477275568,-2.207515943971984,11.598378341266221,0.9399986267089844,-0.3756988462848412,0.4574991226196303,-1.5754386674900687,2.4904369127293293,-0.5589697724352192,1.4739680176744798,-2.529998779296875,84.29748939530792,42.86653315637389,1.0164688950548482,4,-1.0749988555908203,-0.3150005340576172,-3.3599987030029297,-0.8299999237060547,-1.779998779296875,1,-0.026525688722525143,-1.3103464151588373,49.65999984741211,-1.0240923986230288,49.4000015258789,-2.399988555951859,48.88000106811523,-0.026525688722525143
12148,2021-04-21,50.54999923706055,50.83000183105469,50.2400016784668,50.47000122070313,1337700.0,0.008177101164798861,-1.1851974822862874,0.17390907733897912,52.430544057750254,42.561713344467556,-1.5812086754683037,-0.7740783985682356,-2.7238339575159074,-2.6252480883094833,10.075086767371102,0.69000244140625,-0.5831235007148763,0.8714990615844727,-1.153889683841399,2.8968878070103443,-0.14119531112846317,1.8841934342974085,-2.8817986297607447,88.08500760503799,45.299557846653734,1.0126943727129374,4,-1.3299980163574219,-0.6299991607666016,-3.769998550415039,-1.239999771118164,-2.729999542236328,2,-0.04391686329400135,-1.8484978094258269,50.13999938964844,-1.3103464151588373,49.65999984741211,-1.0240923986230288,49.4000015258789,-0.04391686329400135
12149,2021-04-22,49.52999877929688,50.36000061035156,49.52999877929688,50.36000061035156,1707300.0,-0.020178050903230438,-1.000000000000017,-10.375280148777716,46.60492119239839,43.0692570313467,-0.49051244719632336,0.32230322754127627,-1.6574009545259116,-1.6118044510717837,10.058118186036848,1.0200004577636648,-0.7465506409785405,-0.18650131225584943,-2.1681672256312723,1.7951646011195734,-1.1773342689435609,0.804331644431862,-1.7353261230468817,34.99984741210973,-9.0902367325766,0.990832956687712,4,-0.06499862670899148,0.3900012969970632,-2.549997329711921,-0.2199993133544993,-0.8600006103515696,3,-0.013527118624226064,-1.1851974822862874,50.54999923706055,-1.8484978094258269,50.13999938964844,-1.3103464151588373,49.65999984741211,-0.013527118624226064
12150,2021-04-23,48.77000045776367,49.47999954223633,48.540000915527344,49.2599983215332,1938500.0,-0.015344202306963983,1.0215017596823548,0.5903575696295666,40.730342797565044,43.21709389766145,0.4237891421612403,1.090981616823612,-0.8765748281747676,-0.8638069202162626,10.315506824670024,0.9899978637695384,-0.814040424721604,-0.9164997100830092,-2.938018035124635,1.1050186149586168,-1.9272588726038222,0.09425945243780376,-0.8539146345214874,10.04364411720611,-33.96972593520222,1.010759162520814,4,0.6949996948242188,1.1499996185302734,-1.7250003814697266,0.5399990081787109,0.09999847412110086,4,0.002050409538291831,-1.000000000000017,49.52999877929688,-1.1851974822862874,50.54999923706055,-1.8484978094258269,50.13999938964844,0.002050409538291831
12151,2021-04-26,47.91999816894531,48.86999893188477,47.79999923706055,48.81999969482422,3295200.0,-0.01742879394792063,1.1399993896484213,1.8367458154924095,36.38644534097487,42.690769434980524,1.2640621454272178,1.8009828752458645,0.0035055191071293734,-0.04747582760529667,9.885246603107852,1.0699996948242259,-0.8055685023569836,-1.619001960754396,-3.706346401619541,0.4683424801107492,-2.662674181186972,-0.5753297403218198,2.910003662109375,3.960357397799564,-39.65510928977385,1.0436722204325737,4,1.3950023651123047,2.000001907348633,-0.6149978637695312,1.3900012969970703,1.7400016784667969,0,0.015025067784116164,1.0215017596823548,48.77000045776367,-1.000000000000017,49.52999877929688,-1.1851974822862874,50.54999923706055,0.015025067784116164
12152,2021-04-27,48.02000045776367,48.09000015258789,47.43999862670898,47.849998474121094,2488200.0,0.0020868591953153715,3.193539654217729,-0.1888907726868139,41.66667108182037,41.979772929079026,1.153698973977285,1.4658248396110736,-0.05754414951147169,-0.18458207773124968,8.759521918599422,0.6500015258789134,-0.6804648373396347,-1.3219997406005888,-3.1781829765507226,0.534183495349545,-2.250091358575652,-0.39390812262552544,2.749401321411135,17.10918238399241,-29.331328642007158,0.928091617975066,4,1.114999771118164,1.8149986267089844,-0.5349998474121094,1.289999008178711,1.3999977111816406,1,0.008121603205553107,1.1399993896484213,47.91999816894531,1.0215017596823548,48.77000045776367,-1.000000000000017,49.52999877929688,0.008121603205553107
12153,2021-04-28,47.56999969482422,48.43999862670898,47.45000076293945,48.18999862670898,1971200.0,-0.009371111175545566,-1.3023291918577924,-3.6470099854145213,41.78273676067743,41.391977785521455,1.6397494200918459,1.7030720649193825,0.4476155539197535,0.2441625450387619,7.461989325563683,0.9899978637695241,-0.5884593072332507,-1.5815004348754869,-3.33628095448298,0.1732800847320064,-2.4588906946792335,-0.7041101750717402,3.0662259582519553,4.452088349374009,-44.85465085168981,0.8773902598037475,4,1.5650005340576172,2.2649993896484375,0.3950004577636719,1.739999771118164,2.1100006103515625,2,0.016607124670915185,3.193539654217729,48.02000045776367,1.1399993896484213,47.91999816894531,1.0215017596823548,48.77000045776367,0.016607124670915185
12154,2021-04-29,48.02000045776367,48.18000030517578,47.52999877929688,47.54999923706055,1581700.0,0.009459759634776965,-1.5490149146558991,-0.7580677909788494,49.6402936929134,42.45710496671194,1.1789028066655405,1.1340051590975335,0.05043578406328919,-0.21942429471449287,7.081872820959023,0.6500015258788991,-0.511949300431624,-1.0189996719360366,-2.760298836999006,0.7222994931269326,-1.8896492544675212,-0.14835008940455197,2.488376114257811,28.43144954691165,-24.351598928128148,0.8706495825314857,4,1.114999771118164,1.8149986267089844,0.5825004577636719,1.289999008178711,1.4399986267089844,3,-0.004164947126882423,-1.3023291918577924,47.56999969482422,3.193539654217729,48.02000045776367,1.1399993896484213,47.91999816894531,-0.004164947126882423
12155,2021-04-30,47.75,48.1500015258789,47.61999893188477,48.1500015258789,1893600.0,-0.005622666705327295,1.6500028610120585,-0.8510648659177824,41.64086138845391,43.47614271208519,1.330112304390802,1.2955864995427433,0.3467080945288714,0.03911426070378354,7.52344018707167,0.5300025939941264,-0.4977055283908598,-1.1780000686645522,-2.952137145644869,0.5961370083157647,-2.065068607154707,-0.2909315301743973,2.6356414542089794,21.678413086276443,-31.06567596081051,0.8870685384901575,4,1.385000228881836,2.0849990844726562,0.9950008392333984,1.5599994659423828,1.3699989318847727,4,0.019266977360111293,-1.5490149146558991,48.02000045776367,-1.3023291918577924,47.56999969482422,3.193539654217729,48.02000045776367,0.019266977360111293
12156,2021-05-03,48.4000015258789,48.65999984741211,47.61999893188477,47.77000045776367,1786800.0,0.013612597400605164,-1.236551200803973,-1.5749966621526357,46.751423235785644,44.1815821720377,0.53929692858339,0.5401780096052491,-0.24249174997356704,-0.6156520675239889,7.44406945976431,1.0400009155273366,-0.49002326897995374,-0.4434986114502024,-2.144065374300858,1.2570681514004534,-1.2937819928755303,0.40678476997512547,1.8678142152300836,78.68868349300803,24.98247932231034,0.8502833814253282,5,0.7349987030029368,1.434997558593757,0.3449993133544993,0.9099979400634837,-2.4800033569335866,0,0.009710689900589653,1.6500028610120585,47.75,-1.5490149146558991,48.02000045776367,-1.3023291918577924,47.56999969482422,0.009710689900589653
12157,2021-05-04,48.25,48.63000106811523,47.95000076293945,48.4900016784668,1535200.0,-0.003099204982435655,1.6153834867769945,-0.3809543993073049,48.6050045849128,43.75652223061132,0.439194079875584,0.5747301454152094,-0.026052813860530932,-0.4705375625997945,7.49790232766446,0.6800003051757741,-0.4660957246858288,-0.501500129699707,-2.1149863743347908,1.1119861149353767,-1.308243252017249,0.30524299261783483,1.9047030565329806,66.11568945188118,11.375219675304862,0.8067431223175427,5,0.6499996185302734,1.5849990844726562,0.5500011444091797,1.0599994659423828,-2.529998779296868,1,0.02922279476501788,-1.236551200803973,48.4000015258789,1.6500028610120585,47.75,-1.5490149146558991,48.02000045776367,0.02922279476501788
12158,2021-05-05,48.849998474121094,48.97999954223633,47.9000015258789,48.1500015258789,2311300.0,0.012435201536188378,1.2499980131766275,-2.916633553206737,49.784773512775445,44.10983915509765,-0.47752609455915973,-0.05734962594858928,-0.5577196563945819,-1.0563359113821633,7.921331085941024,1.079998016357429,-0.39898513305467986,0.11699848175048544,-1.4822920446810457,1.7162890081820166,-0.6826467814652801,0.916643744966251,1.1961164052189233,91.03441381287995,37.78207071592381,0.7996452632157662,5,-0.3899993896484375,0.9600009918212891,0.5125017166137695,0.46000099182128906,-2.7399978637695312,2,0.011668366686361065,1.6153834867769945,48.25,-1.236551200803973,48.4000015258789,1.6500028610120585,47.75,0.011668366686361065
12159,2021-05-06,49.81999969482422,49.959999084472656,49.13999938964844,49.2599983215332,2397200.0,0.01985672980556985,-1.0500011920940324,0.8000054495912725,52.83017412896962,45.454264858587045,-1.5668339490810084,-0.9940441748880744,-1.4438074785413448,-2.006831390372156,8.348360868467093,1.1100006103515625,-0.41522831869048105,1.0334997177124023,-0.6381369072571914,2.705136342681996,0.19768140522760547,1.8693180301971992,-2.3800010681152415,94.0171204906287,42.66434528512633,0.8358183124847987,5,-1.1200008392333984,-0.3900012969970703,-0.33249950408935547,-0.4849987030029297,-4.0,3,-0.0028101041851869013,1.2499980131766275,48.849998474121094,1.6153834867769945,48.25,-1.236551200803973,48.4000015258789,-0.0028101041851869013
12160,2021-05-07,49.54999923706055,49.790000915527344,48.88000106811523,49.7400016784668,2070200.0,-0.0054195194584018,5.275841203862089,-0.33928924189889714,49.25975442206627,46.88463253426387,-1.3125877179069647,-0.6403098278745745,-1.072280560263522,-1.7171004528249725,8.085584430500969,0.9399986267089915,-0.5754250523025775,0.6894992828369126,-0.9796190669379712,2.3586176326117965,-0.14505989205052572,1.524058457724351,-2.059600601196294,82.47864014202405,34.611365414480545,0.8345591748874402,5,-0.8500003814697266,-0.3250007629394531,-0.062499046325683594,-0.2149982452392578,-4.180000305175774,4,-0.001816350231557129,-1.0500011920940324,49.81999969482422,1.2499980131766275,48.849998474121094,1.6153834867769945,48.25,-0.001816350231557129
12161,2021-05-10,50.1500015258789,50.52000045776367,49.459999084472656,49.459999084472656,1769600.0,0.012109027205990053,-2.0724568774878374,-3.6315451333118802,50.066239219074426,47.81791788284765,-1.7466802243308877,-1.1977603951309632,-1.5562105433325613,-2.285699395732081,8.018179597184732,1.0600013732910156,-0.6115341444724649,1.223501586914054,-0.5421386291313723,2.9891418029594803,0.3406814788913408,2.106321694936767,-2.6102108810424767,85.87789760591225,40.8582613592021,0.8828201080227134,5,-1.1650009155273366,-0.9250030517578054,-0.6625013351440359,-0.8150005340576101,-4.630001068115227,0,-0.02053843594526339,5.275841203862089,49.54999923706055,-1.0500011920940324,49.81999969482422,1.2499980131766275,48.849998474121094,-0.02053843594526339
12162,2021-05-11,50.02999877929688,50.47999954223633,49.68999862670898,50.38999938964844,2103000.0,-0.002392876229925789,1.925924356094348,-0.5217381689517863,46.418736328723334,48.33302894596387,-1.465710330702386,-1.0388736530835843,-1.3204263202591306,-2.1364286964909454,8.2014055108374,0.7900009155273509,-0.5394741861614989,1.0449989318847699,-0.7876234781057363,2.877621341875276,0.1286877268895168,1.961310136880023,-2.370999741943372,81.29763823551284,40.00184521995606,0.9163112049952523,5,-1.0049991607666087,-0.8949985504150462,-0.5424985885620188,-0.694997787475593,-4.340000152587905,1,-0.08215072377839727,-2.0724568774878374,50.1500015258789,5.275841203862089,49.54999923706055,-1.0500011920940324,49.81999969482422,-0.08215072377839727
12163,2021-05-12,49.20000076293945,50.06000137329102,49.16999816894531,50.06000137329102,2162500.0,-0.01659000672814115,1.0697734248859851,2.3888865341415495,47.666212896462106,48.11368663524706,-0.42485980291561987,-0.15707198431883995,-0.3851280565639996,-1.2863224791606171,7.924921621184628,0.8900032043457102,-0.36259499895311365,0.17700080871581747,-1.6394860935710227,1.9934877110026576,-0.7312426424276026,1.0852442598592376,-1.426561668769537,19.51218377543555,-21.647247342052918,0.9082434511434218,5,-0.13000106811523438,-0.06500053405761719,0.28749942779541016,0.13500022888183594,-3.9300003051757812,2,-0.07073169691610404,1.925924356094348,50.02999877929688,-2.0724568774878374,50.1500015258789,5.275841203862089,49.54999923706055,-0.07073169691610404
12164,2021-05-13,49.56000137329102,49.97999954223633,48.790000915527344,48.9900016784668,1904300.0,0.007317085462786199,-1.4536023281422055,-0.6627898724295197,55.9220339215696,49.700483583371025,-0.6073028263534823,-0.48856563810404907,-0.6395994017560014,-1.6346153205319283,7.704642263765796,1.1899986267089844,-0.23234940321512454,0.5030014038086037,-1.327616495110469,2.3336193027276764,-0.41230754565093264,1.41831035326814,-1.676699824577355,44.50870875770974,-0.5624258235886685,0.915308949459538,5,-0.490001678466804,-0.4250011444091868,-0.07250118255615945,-0.22500038146973367,-4.010002136230476,3,-0.06961260426434823,1.0697734248859851,49.20000076293945,1.925924356094348,50.02999877929688,-2.0724568774878374,50.1500015258789,-0.06961260426434823
12165,2021-05-14,49.27000045776367,50.08000183105469,49.2599983215332,49.65999984741211,1160900.0,-0.005851511450595703,-2.9999813918868625,-0.6842098218468413,61.04746010964582,51.28893212491104,-0.0883011758954595,-0.22008744114593526,-0.24494082412331863,-1.3311210310042725,7.9348342903672515,0.8200035095214844,-0.06261744870192842,0.21950054168701172,-1.6069076742088058,2.045908757582829,-0.6937035662609006,1.132704649634924,-1.2812309526880057,27.745645621145336,-21.5952112909329,0.9132041079479091,5,-0.05999946594238281,-0.13500022888183594,0.2049999237060547,0.06500053405761719,-3.6800003051757812,4,-0.0700223407932975,-1.4536023281422055,49.56000137329102,1.0697734248859851,49.20000076293945,1.925924356094348,50.02999877929688,-0.0700223407932975
12166,2021-05-17,49.36000061035156,49.72999954223633,48.75,49.1500015258789,2350500.0,0.0018266724528457345,1.063163558682279,-0.538460033647657,60.983589949477256,52.66433049875154,-0.03107233928754738,-0.35174953902244255,-0.2525476778766631,-1.4189428372390438,8.357631226820903,0.9799995422363281,0.01919162001790653,0.3245006561279311,-1.4856865193659843,2.1346878316218465,-0.5805929316190301,1.2295942438748924,-1.2699818671683758,35.26016021732755,-17.40770731108404,0.9050935877469592,5,-0.14999961853027344,-0.22500038146972656,-0.11750030517578125,-0.024999618530273438,-4.13999938964843,0,-0.0808347169596676,-2.9999813918868625,49.27000045776367,-1.4536023281422055,49.56000137329102,1.0697734248859851,49.20000076293945,-0.0808347169596676
12167,2021-05-18,48.81000137329102,49.5,48.7400016784668,49.22999954223633,2326500.0,-0.011142610013363696,-1.714291553133515,-1.9999999999998985,60.000000000000085,53.799355663998725,0.6780176682707264,0.09855361819345632,0.3538755671603795,-0.8609997323431742,8.48005083850418,0.7599983215332031,0.1847406667343492,-0.15899868011474183,-1.894521020416171,1.5765236601866874,-1.0267598502654565,0.7087624900359728,-0.6227833615246183,5.22385722785465,-51.331176736637076,0.8677611701507142,5,0.8199996948242116,0.3249988555908132,0.4199991226196218,0.5249996185302663,-3.6100006103515696,1,-0.0674042373071444,1.063163558682279,49.36000061035156,-2.9999813918868625,49.27000045776367,-1.4536023281422055,49.56000137329102,-0.0674042373071444
12168,2021-05-19,48.33000183105469,48.97999954223633,48.06000137329102,48.9000015258789,2103900.0,-0.00983404074434202,1.5205576806504686,1.3571480472297972,52.487969634309955,53.761332942369876,1.2030078017901005,0.4255258833422886,0.8962009464835887,-0.3813553870767521,8.588817648954077,0.9199981689453054,0.2627523845594055,-0.5279983520507798,-2.1154173366604923,1.0594206325589326,-1.321707844355636,0.2657111402540764,2.1899986267089844,13.366356266205074,-44.815087905190936,0.7937094923048569,5,0.9599990844726562,0.8049983978271484,0.7099981307983398,0.8699989318847656,-2.5700035095214844,2,-0.05462452109094196,-1.714291553133515,48.81000137329102,1.063163558682279,49.36000061035156,-2.9999813918868625,49.27000045776367,-0.05462452109094196
12169,2021-05-20,48.86000061035156,49.34000015258789,48.16999816894531,48.31999969482422,2955600.0,0.010966247862964629,-1.7857058518996194,-0.9473705344594622,58.55161533777384,54.79376193300405,0.5839176207969032,-0.16573861616434016,0.4053456105010156,-0.9156565758375734,9.17954619883332,1.1700019836425781,0.35655456664434837,0.03550033569335653,-1.5201682405940247,1.5911689119807377,-0.7423339524503376,0.8133346238370507,1.6107998657226545,39.603913651891745,-22.236760298994184,0.7778342881436922,5,0.43000030517578125,0.27499961853027344,0.0774993896484375,-0.2950000762939453,-3.0,3,-0.0734752375714729,1.5205576806504686,48.33000183105469,-1.714291553133515,48.81000137329102,1.063163558682279,49.36000061035156,-0.0734752375714729
12170,2021-05-21,48.86999893188477,49.61000061035156,48.77000045776367,48.97000122070313,2653900.0,0.000204632038647512,-4.600015258827603,-0.1851891097641956,54.01707027452128,55.23274316138703,0.522236113785226,-0.176932610268679,0.4495987306471818,-0.9280268052014762,9.087285339383,0.8400001525878906,0.4030939429951559,0.04049873352051492,-1.5150751040377415,1.5960725710787713,-0.7372881852586133,0.8182856522996431,1.5525855621337783,48.50290100050274,-10.74367942755439,0.7777869187791279,5,0.40000152587889914,0.2650012969970632,0.06750106811522727,-0.30499839782715554,-3.2399978637695455,4,-0.06793533389373829,-1.7857058518996194,48.86000061035156,1.5205576806504686,48.33000183105469,-1.714291553133515,48.81000137329102,-0.06793533389373829
12171,2021-05-24,48.63999938964844,48.90999984741211,48.36999893188477,48.4000015258789,1366800.0,-0.0047063545582824995,-2.599969482732436,-2.3999237078009483,53.288358934046265,55.99603456197847,0.5760995415272916,0.11570561163955517,0.715531913262538,-0.701600981393625,8.615243537355282,0.5400009155273366,0.3422732770059085,-0.22550086975097372,-1.7247563942346886,1.2737546547327412,-0.9751286319928312,0.5241268924908837,1.7353334419555608,37.41924528023243,-20.092667555582636,0.749627762241857,5,0.43000221252441406,0.49500083923339844,0.6525001525878906,-0.07499885559082031,-3.049999237060547,0,-0.06270557720668157,-4.600015258827603,48.86999893188477,-1.7857058518996194,48.86000061035156,1.5205576806504686,48.33000183105469,-0.06270557720668157
12172,2021-05-25,48.40999984741211,48.6500015258789,47.79999923706055,48.6500015258789,1772000.0,-0.004728609069129197,6.083302868950531,-1.000015894713359,46.04317879467946,55.81569743955818,0.6170225468379442,0.39676327596365013,0.9911390261970183,-0.47016205185583715,8.060110555122305,0.8500022888183523,0.3231165966058498,-0.47500038146972656,-1.9376511539847527,0.9876503910452996,-1.206325767727236,0.256325004787783,1.919026355025629,33.70166560937108,-18.761464901658364,0.731325386257512,5,0.5300006866455078,0.7250003814697266,0.8899993896484375,0.1550006866455078,-2.6899986267089773,1,-0.06589544798107472,-2.599969482732436,48.63999938964844,-4.600015258827603,48.86999893188477,-1.7857058518996194,48.86000061035156,-0.06589544798107472
12173,2021-05-26,48.36000061035156,48.59000015258789,48.22999954223633,48.29999923706055,1388000.0,-0.0010328286969251144,-2.5999923706345727,-0.2500039736152025,34.26724917540051,53.40961024553938,0.5982494498327355,0.5364880133726118,1.0451957719510716,-0.4242686850792552,7.79293337638578,0.3600006103515625,0.24220541878452906,-0.5644996643066378,-1.9160751748765037,0.7870758462632281,-1.2402874195915743,0.11128809097829873,1.8678645134710905,30.939278917385522,-15.595555563380302,0.6757877552849333,5,0.5799999237060547,0.7749996185302734,1.0849990844726562,0.2049999237060547,-2.700000762939453,2,-0.06534325491169879,6.083302868950531,48.40999984741211,-2.599969482732436,48.63999938964844,-4.600015258827603,48.86999893188477,-0.06534325491169879
12174,2021-05-27,47.81999969482422,48.70000076293945,47.81000137329102,48.43000030517578,2532400.0,-0.011166271892307567,-1.8254072055707344,-10.166444147752559,32.38289617108495,50.224658696810394,0.9671845870954243,1.1180606717544066,1.5811287988335891,0.1055705059349279,7.639259244529089,0.8899993896484304,0.17794277101711486,-1.0945005416870117,-2.4768626932233175,0.2878616098492941,-1.7856816174551682,-0.40331946591885526,2.3107507935279514,1.1049968281132436,-39.19434564969564,0.6911810757681536,5,0.9449996948242188,1.1599998474121094,1.7500009536743164,0.7450008392333984,-2.279998779296875,3,-0.04307823894683083,-2.5999923706345727,48.36000061035156,6.083302868950531,48.40999984741211,-2.599969482732436,48.63999938964844,-0.04307823894683083
12175,2021-05-28,48.66999816894531,48.790000915527344,47.88999938964844,47.93000030517578,2086600.0,0.01777495774875737,-1.1951264898259195,-1.2131100382720064,35.65887117402586,47.41080105509357,0.02584296756965898,0.35892222843580157,0.7188023414613696,-0.7556580457553821,7.437899300299342,0.970001220703125,0.17704233008423387,-0.2905019760131822,-1.5668697615809322,0.9858658095545678,-0.9286858687970607,0.3476819167706964,1.3675222693551916,78.37823905423053,42.03311539855878,0.6381838927838759,5,0.03500175476074219,0.3100013732910156,1.0225019454956055,-0.10499763488769531,-2.589996337890625,4,-0.057735723532176264,-1.8254072055707344,47.81999969482422,-2.5999923706345727,48.36000061035156,6.083302868950531,48.40999984741211,-0.057735723532176264
12176,2021-06-01,48.86999893188477,49.11000061035156,48.61999893188477,48.81999969482422,1432800.0,0.004109323412037291,-1.1777815453736649,0.06756673161981722,38.93128659547355,45.06983289903507,-0.2804683349687309,0.20652659756186864,0.4998391918470517,-0.9500323975144411,7.581176322329597,0.49000167846678977,0.07886439451936411,-0.11400108337401349,-1.3639511311053596,1.1359489643573326,-0.7389761072396865,0.5109739404916596,1.0780206583661354,81.67928039160356,48.91274957972081,0.6249750238656724,6,-0.16499900817871804,0.1100006103515554,0.8225011825561452,-0.30499839782715554,-3.0099983215332102,1,-0.06629830027795725,-1.1951264898259195,48.66999816894531,-1.8254072055707344,47.81999969482422,-2.5999923706345727,48.36000061035156,-0.06629830027795725
12177,2021-06-02,49.65999984741211,49.65999984741211,48.56000137329102,49.02999877929688,1760300.0,0.016165355694573336,2.492052727503898,12.60021362630462,54.42307071572563,45.284844130303476,-1.0473580752545288,-0.49795490598802417,-0.3399878222250692,-1.7187386539486198,7.5066320377215305,1.0999984741210866,-0.02040454549903359,0.6054998397827163,-0.6290976101322698,1.8400972896977024,-0.011798885174776785,1.2227985647402093,0.2020989287111874,100.0,62.848796197678716,0.6172987249574935,6,-0.9300003051757812,-0.6800003051757812,-0.042499542236328125,-1.0949993133544922,-4.020000457763672,2,-0.08195730381252342,-1.1777815453736649,48.86999893188477,-1.1951264898259195,48.66999816894531,-1.8254072055707344,47.81999969482422,-0.08195730381252342
12178,2021-06-03,49.41999816894531,50.0,48.81999969482422,49.6500015258789,1964100.0,-0.00483289728562708,1.537634232179627,-0.3650840745741704,48.62201516718211,44.18155522245995,-0.7112790793352133,-0.22457483528316402,-0.14105561943863165,-1.4528735435700924,7.64038557469017,1.1800003051757812,-0.13809107970120493,0.3369981765747099,-0.9040217475167651,1.5780181006661849,-0.2835117854710276,0.9575081386204474,-1.6199989318847656,73.51588151786717,35.75472006486461,0.6205099620457375,6,-0.5199985504150391,-0.43499755859375,0.0650014877319336,-0.8549976348876953,-3.8699989318847656,3,-0.0748684153243695,2.492052727503898,49.65999984741211,-1.1777815453736649,48.86999893188477,-1.1951264898259195,48.66999816894531,-0.0748684153243695
12179,2021-06-04,49.68000030517578,49.7599983215332,49.099998474121094,49.38000106811523,1315600.0,0.005261071344876189,1.8695940622797198,-1.3043254718546504,54.059405043106075,44.18625908563604,-0.9417690583376626,-0.5223861577322424,-0.3799901945105617,-1.671985014805344,7.455735450297986,0.6599998474121094,-0.20651199251293662,0.6040002822876005,-0.6209921316592357,1.8289926962344367,-0.008495924685817613,1.2164964892610186,-1.8360010528564459,84.83414207302522,43.913883094929965,0.6124962069734187,6,-0.7800006866455078,-0.6550006866455078,-0.19500064849853516,-1.114999771118164,-4.970001220703125,4,-0.08091788311331505,1.537634232179627,49.41999816894531,2.492052727503898,49.65999984741211,-1.1777815453736649,48.86999893188477,-0.08091788311331505
12180,2021-06-07,49.459999084472656,49.77000045776367,49.099998474121094,49.63000106811523,1342400.0,-0.004428365928979328,1.9777815453736278,-0.5666747199368931,50.96523617982394,43.928134335166895,-0.7032268535259263,-0.3261975543582025,-0.1603861820499901,-1.4033350813469951,7.507563435805858,0.6700019836425781,-0.18460316393517928,0.38849906921386435,-0.8298047983753136,1.6068029368030423,-0.2206528645807282,0.9976510030084569,-1.5728798171997056,62.499900658830455,20.001820267896747,0.6091519337945904,6,-0.5599994659423828,-0.3899993896484375,0.025000572204589844,-0.8949985504150391,-5.0900001525878835,0,-0.07925592886183341,1.8695940622797198,49.68000030517578,1.537634232179627,49.41999816894531,2.492052727503898,49.65999984741211,-0.07925592886183341
12181,2021-06-08,49.11999893188477,49.6500015258789,48.77999877929688,49.58000183105469,2601200.0,-0.0068742450238867825,1.8999980926586644,2.7058678335016983,53.11868694621661,44.71430190755991,-0.321821366937165,-0.07095712234707463,0.12690085959468433,-1.015211358113369,7.088249211478209,0.870002746582017,-0.25864912054863964,0.09999904632569212,-1.0084751880960496,1.2084732807474339,-0.4542380708851752,0.6542361635365594,-1.190622049957284,38.8887564339966,-7.980395805660933,0.5542371172108691,6,-0.21499824523926492,-0.04999923706055398,0.36500072479247336,-0.5549983978271555,-4.05999755859375,1,-0.06188919313792496,1.9777815453736278,49.459999084472656,1.8695940622797198,49.68000030517578,1.537634232179627,49.41999816894531,-0.06188919313792496
12182,2021-06-09,45.91999816894531,47.08000183105469,44.7400016784668,44.95000076293945,12374500.0,-0.06514659675332923,-2.3669174129134776,-2.108676723029878,34.33028025366491,44.7213053607004,2.780195522981309,2.9569494868608714,3.200778054070369,2.2077681636282165,7.6846215767348705,4.379997253417976,-0.37839209213243663,-2.8945016860961914,-4.5854500021908535,-1.2035533700015293,-3.7399758441435225,-2.0490275280488603,4.0800018310546875,22.433400513606365,-27.489152015144896,0.8454741580473326,6,1.450002670288086,1.7100028991699219,3.5650014877319336,2.6450023651123047,-0.3899993896484304,2,-0.0013065670946460495,1.8999980926586644,49.11999893188477,1.9777815453736278,49.459999084472656,1.8695940622797198,49.68000030517578,-0.0013065670946460495
12183,2021-06-10,45.72000122070313,46.43999862670898,45.4000015258789,45.7599983215332,4541800.0,-0.004355334412391887,-2.058830789253654,-0.04123423483653049,28.66848417626396,44.3085929168314,2.8679188939585316,3.0386597001955167,3.2884249873615587,2.421032263457654,8.834040805474679,1.0399971008300781,-0.49273097815201083,-2.9204986572265526,-5.092254943535117,-0.7487423709179879,-4.006376800380835,-1.8346205140722702,4.174798812866207,19.48309701922683,-30.433353369536864,1.085878143154284,6,1.6499996185302663,1.9099998474121023,3.6474981307983327,2.844999313354485,0.18999862670897727,3,-0.00174982127993617,-2.3669174129134776,45.91999816894531,1.8999980926586644,49.11999893188477,1.9777815453736278,49.459999084472656,-0.00174982127993617
12184,2021-06-11,46.11000061035156,46.1500015258789,45.66999816894531,45.79999923706055,3357100.0,0.00853017014951063,1.4615354519401533,-7.750596089653261,32.17055734489236,43.92100249137212,2.4695465674849757,2.5053955095143863,2.824075107912364,2.0473411832221657,10.407971117427257,0.48000335693358664,-0.5383620890412502,-2.357999229431151,-4.758276133362742,0.042277674500439844,-3.5581376813969428,-1.157860777465359,3.681703456115727,27.236565891896152,-21.914420124938868,1.200138451965794,6,1.260000228881836,1.5200004577636719,3.024998664855957,2.4549999237060547,-0.8300018310546804,4,-0.012144900582918172,-2.058830789253654,45.72000122070313,-2.3669174129134776,45.91999816894531,1.8999980926586644,49.11999893188477,-0.012144900582918172
12185,2021-06-14,45.81999969482422,46.02999877929688,45.40999984741211,46.0,2739200.0,-0.006289327948137968,4.1667037543310625,-0.5806435734941242,31.923085951942625,43.1423135309798,2.5845540510499703,2.660061425969417,3.0444941033610604,2.357558465166278,12.020806863024603,0.7000007629394531,-0.5303897613496389,-2.4755001068115234,-5.1168669095779435,0.16586669595489667,-3.796183508194737,-1.1548167054283098,3.8706703238830613,21.9958869637573,-27.45603428139824,1.320683401383211,6,1.5500011444091797,1.8100013732910156,3.2449989318847656,2.7450008392333984,-1.2299995422363281,0,-0.024225242639557387,1.4615354519401533,46.11000061035156,-2.058830789253654,45.72000122070313,-2.3669174129134776,45.91999816894531,-0.024225242639557387
12186,2021-06-15,45.36999893188477,46.02999877929688,45.18000030517578,45.95000076293945,3172000.0,-0.009821055563871584,1.2972998051405522,3.222226931716995,31.047385934904753,40.54501522199971,2.7780058439086304,2.9469039611711594,3.4143807534834636,2.8161031879977543,13.604083438399861,0.8499984741211009,-0.47969495472724333,-2.7260007858276296,-5.619524443004153,0.16752287134889343,-4.172762614415888,-1.2792389572393716,4.221657720017696,26.922957792171047,-23.50831670681376,1.4467618285882609,6,2.0000019073486257,2.2600021362304616,3.5924997329711843,3.1950016021728445,-1.0999984741211009,1,-0.022040996771926946,4.1667037543310625,45.81999969482422,1.4615354519401533,46.11000061035156,-2.058830789253654,45.72000122070313,-0.022040996771926946
12187,2021-06-16,45.52000045776367,45.61000061035156,45.20000076293945,45.52999877929688,3054500.0,0.00330618314768083,3.8234713340065074,0.017238430980518107,32.512328462081555,38.75505003254409,2.211556048750836,2.674931204749541,3.184356366166263,2.676243253191906,15.26346704054501,0.4099998474121094,-0.5108925446264294,-2.411499214172366,-5.501518614772976,0.6785201864282442,-3.9565089144726713,-0.866489513872061,3.9746230946700862,26.984175040342144,-24.84227866081968,1.545009700300306,6,1.7350006103515625,2.0900001525878906,3.5849990844726562,3.0450000762939453,-0.9500007629394531,2,-0.010105427940394374,1.2972998051405522,45.36999893188477,4.1667037543310625,45.81999969482422,1.4615354519401533,46.11000061035156,-0.010105427940394374
12188,2021-06-17,45.68999862670898,45.959999084472656,45.15999984741211,45.61999893188477,3803700.0,0.00373458188127751,1.62294569377392,-7.001144601290818,36.25806438910473,36.77712329321061,1.6280190818234317,2.4211429538919447,2.962707788229025,2.4948048438653743,16.222175417441704,0.7999992370605469,-0.585705605746945,-2.1095008850097727,-5.349744106075683,1.1307423360561373,-3.7296224955427277,-0.4893792744768177,3.7095324882454435,53.53513946740718,-4.512786284477578,1.6201216105329541,6,1.565002441406257,1.720003128051765,3.3900012969970774,2.87500190734864,-1.1800003051757741,3,-0.003501857128937691,3.8234713340065074,45.52000045776367,1.2972998051405522,45.36999893188477,4.1667037543310625,45.81999969482422,-0.003501857128937691
12189,2021-06-18,45.27000045776367,45.61000061035156,45.15999984741211,45.52999877929688,4264200.0,-0.009192343654389812,1.1428506553073996,-3.714277929156169,26.77598305274637,34.089428501313094,1.5161079049859438,2.6966561795291497,3.3402620754891714,2.869668407795764,17.619265039722347,0.5299987792968679,-0.8526325543639572,-2.349999046325685,-5.737293711436848,1.0372956187854783,-4.043646378881263,-0.6563517137701069,4.036340068460994,12.64376383925625,-41.063147038300016,1.6936473325555814,6,1.9250011444091797,2.1400012969970703,3.8324995040893555,3.2950000762939453,-0.5800018310546946,4,0.0141373842097825,1.62294569377392,45.68999862670898,3.8234713340065074,45.52000045776367,1.2972998051405522,45.36999893188477,0.0141373842097825
12190,2021-06-21,45.54999923706055,45.65999984741211,45.16999816894531,45.349998474121094,2224300.0,0.006185084525415663,1.3333303058101198,-0.7692386695423591,27.56757425512876,31.250415980081108,0.6963803825525332,2.2716469078675487,3.0421197200759735,2.501635683628109,19.349736423483165,0.4900016784667969,-1.0871649883759247,-1.9040002822875977,-5.358110483549979,1.5501099189747833,-3.631055382918788,-0.17694518165640716,3.6650145122089626,44.82757108718969,-5.120391014350012,1.727055100631189,6,0.3600025177001953,1.8600025177001953,3.5525007247924805,3.0150012969970703,-1.4500007629394531,0,-0.005927562289484878,1.1428506553073996,45.27000045776367,1.62294569377392,45.68999862670898,3.8234713340065074,45.52000045776367,-0.005927562289484878
12191,2021-06-22,45.59000015258789,46.0099983215332,45.349998474121094,45.6500015258789,2237200.0,0.000878175986769314,-1.4444224669572405,-0.30000572202403514,19.398505556836483,29.591329902655726,0.11509404135542667,2.0990513323722695,2.95956507242704,2.4361695829290966,20.617182917546785,0.6599998474121094,-1.4062653359145685,-1.7114994049072294,-5.214113173939957,1.791114364125498,-3.4628062894235967,0.039807479609137886,3.5355133552655644,50.5883620109325,6.683654575260746,1.7513068845163637,6,0.20999908447265625,1.7800006866455078,3.582500457763672,2.9750003814697266,-1.6500015258789134,1,-0.021934634714916412,1.3333303058101198,45.54999923706055,1.1428506553073996,45.27000045776367,1.62294569377392,45.68999862670898,-0.021934634714916412
12192,2021-06-23,45.22000122070313,45.59000015258789,45.20000076293945,45.45000076293945,1868600.0,-0.008115791415801432,-1.888879469899264,3.8332379680847657,19.02656560155181,28.5200056165766,0.4194677771744395,2.3376631815934346,3.2808663882217175,2.788512241750709,21.48573022672605,0.3899993896484375,-1.7350681737345184,-1.9219984054565344,-5.5017513561423925,1.6577545452293236,-3.7118748807994635,-0.1321219301136054,3.817802050562591,7.058997765033014,-31.732764503002066,1.7898764753429275,6,0.4349994659423757,2.1499996185302663,3.9524993896484304,3.344999313354485,-1.5,2,-0.02100841966595346,-1.4444224669572405,45.59000015258789,1.3333303058101198,45.54999923706055,1.1428506553073996,45.27000045776367,-0.02100841966595346
12193,2021-06-24,45.20000076293945,45.52999877929688,44.77000045776367,45.1500015258789,2983000.0,-0.00044229228712455715,1.1408546053373652,-0.21738841988294275,15.74922379042232,26.695412999413264,0.4000149514678313,2.222747432713817,3.264472774287185,2.7918382759281997,22.51178520402867,0.7599983215332102,-2.089700415010796,-1.783998870849608,-5.415963726296525,1.8479659845973089,-3.59998129857307,0.03198355687385401,3.7518464764702912,34.677503707030745,1.6391630527476266,1.8159824277234602,6,0.1999988555908203,2.1700000762939453,4.182499885559082,3.364999771118164,-1.8899993896484375,3,-0.013938076492949647,-1.888879469899264,45.22000122070313,-1.4444224669572405,45.59000015258789,1.3333303058101198,45.54999923706055,-0.013938076492949647
12194,2021-06-25,45.7599983215332,45.86999893188477,45.099998474121094,45.209999084472656,3952700.0,0.01238932630843892,-1.0000000000000184,11.000152590217404,23.11043392777225,25.716229441172114,-0.24010071769635744,1.5815959998416744,2.6596532336441356,2.2305480820163552,23.05111981582791,0.770000457763679,-2.0418244665277214,-1.1210012435913086,-4.76994209080371,2.5279396036210926,-2.945471667197509,0.703469180014892,3.107612006657682,79.83867494416381,48.43980426902773,1.8244704236062024,6,-0.3599987030029297,1.6100025177001953,3.4525022506713867,2.805002212524414,-2.4099998474121094,4,-0.027316434568394388,1.1408546053373652,45.20000076293945,-1.888879469899264,45.22000122070313,-1.4444224669572405,45.59000015258789,-0.027316434568394388
12195,2021-06-28,45.86000061035156,45.97000122070313,45.61999893188477,45.7599983215332,1580500.0,0.00218536478335718,1.1874903143513518,0.18182259552361996,25.451803508489533,25.094498060459312,-0.3730638115721021,1.3283890248991241,2.498303132207468,2.132056934297367,23.681203780189232,0.3500022888183594,-1.929126566883646,-0.8804990768432646,-4.455036890260793,2.6940387365742637,-2.667767983552025,0.906769829865496,2.92505754484484,87.90338954894203,55.07865871058142,1.7872689067087637,6,-0.470001220703125,1.510000228881836,3.3524999618530273,2.7049999237060547,-3.4099998474121094,0,-0.025512472046903767,-1.0000000000000184,45.7599983215332,1.1408546053373652,45.20000076293945,-1.888879469899264,45.22000122070313,-0.025512472046903767
12196,2021-06-29,45.63000106811523,46.040000915527344,45.61000061035156,45.88999938964844,1380500.0,-0.005015253797977959,-1.8666759915059192,-2.5999237078009485,46.049079741847365,26.59858153598885,-0.11432712429792247,1.3736375098229985,2.6546355826741106,2.36527925924792,24.70875642875865,0.43000030517578125,-1.8732136281846508,-0.9484987258911204,-4.4085210438857985,2.5115235921035577,-2.678509884888463,0.7815124331062222,3.07415595754658,67.71655908423213,32.19034730037188,1.7300111589973395,6,-0.22500038146971946,1.7399997711181712,3.5724992752075266,2.93499946594239,-3.400001525878899,1,-0.03353062805565543,1.1874903143513518,45.86000061035156,-1.0000000000000184,45.7599983215332,1.1408546053373652,45.20000076293945,-0.03353062805565543
12197,2021-06-30,45.59000015258789,45.90999984741211,45.38999938964844,45.68000030517578,2904100.0,-0.0008766363048650083,-1.1224435777066741,0.34615666769369774,48.148132047276064,27.919700164674545,-0.07079766855500935,1.1521623168739836,2.6035115490788314,2.399201802544738,26.505733932670232,0.5200004577636719,-1.7928526101268858,-0.7849996566772433,-3.9479122944045315,2.377912981050045,-2.3664559755408874,0.7964566621864009,3.034873766130019,64.56688183153462,25.895513997676005,1.5814563188636426,6,-0.1849994659423828,1.7800006866455078,3.512500762939453,3.9499988555908203,-3.2900009155273438,2,-0.03619218074920871,-1.8666759915059192,45.63000106811523,1.1874903143513518,45.86000061035156,-1.0000000000000184,45.7599983215332,-0.03619218074920871
12198,2021-07-01,45.72000122070313,45.959999084472656,45.459999084472656,45.5099983215332,1683700.0,0.0028515259416568295,-2.2257921614471177,-2.333361590302287,44.00000939002411,29.833480868816515,-0.2191402454003608,0.770244992574284,2.3687998138293835,2.2698841368019416,28.746080820120245,0.5,-1.6579368253189344,-0.4699987411498938,-3.298112747290574,2.3581152649907864,-1.884055744220234,0.9440582619204463,2.8271752532097523,65.95756769041047,24.772359891859196,1.4140570030703414,7,-0.3150005340576243,1.6499996185302663,3.3174991607665945,4.104997634887688,-3.1300010681152415,3,-0.043744530765549294,-1.1224435777066741,45.59000015258789,-1.8666759915059192,45.63000106811523,1.1874903143513518,45.86000061035156,-0.043744530765549294
12199,2021-07-02,45.65999984741211,45.97000122070313,45.54999923706055,45.86000061035156,1832400.0,-0.0013123659599522108,-1.0000000000000338,-0.9523714373943839,47.35099630530203,32.03163887439133,-0.10951650534864399,0.5413937105318709,2.3541170859399614,2.3321429862346363,31.101601267215372,0.42000198364258523,-1.5421204442958256,-0.3290000915527358,-2.6361680749245338,1.9781678918190622,-1.4825840832386348,0.8245839001331632,2.811033130591852,41.538434451917325,-1.9884147184700822,1.1535839916859005,7,-0.25499916076660156,1.710000991821289,3.377500534057617,4.164999008178711,-3.1500015258789062,4,-0.05146733425261463,-2.2257921614471177,45.72000122070313,-1.1224435777066741,45.59000015258789,-1.8666759915059192,45.63000106811523,-0.05146733425261463
12200,2021-07-06,45.540000915527344,45.65999984741211,45.27000045776367,45.61000061035156,1738300.0,-0.0026280975095440695,3.58827753343506,0.3499971389879647,53.1598897849728,35.782903788628694,0.009962699804184183,0.37171660864006384,2.4209984601161523,2.444942605054514,33.676941133214214,0.3899993896484375,-1.482701348275377,-0.25299911499023153,-1.8861949013847337,1.3801966714042706,-1.069597008187479,0.563598778207016,2.856411436485871,35.06497366869621,-10.125844320103155,0.81659789319725,7,-0.13500022888183594,1.8299999237060547,3.332498550415039,4.2949981689453125,-2.7099990844726562,1,-0.048089644211217975,-1.0000000000000338,45.65999984741211,-2.2257921614471177,45.72000122070313,-1.1224435777066741,45.59000015258789,-0.048089644211217975
12201,2021-07-07,46.08000183105469,46.20000076293945,45.40999984741211,45.40999984741211,4122700.0,0.01185772737530244,-1.358204706297648,-9.57149863760218,59.090937239519796,40.2345006372918,-0.5064841355596172,-0.42974385536187754,1.8604619824460542,1.9100702811803245,35.712704373353695,0.7900009155273438,-1.294242602210943,0.4390016555786147,-0.06803918975396073,0.9460425009111901,0.18548123291232343,0.692522078244906,2.243282307487597,87.09689327875174,37.96709595397526,0.25352042266628805,7,-0.595001220703125,1.289999008178711,2.762497901916504,3.7549972534179688,-3.490001678466797,2,-0.07877606171597129,3.58827753343506,45.540000915527344,-1.0000000000000338,45.65999984741211,-2.2257921614471177,45.72000122070313,-0.07877606171597129
12202,2021-07-08,45.86000061035156,46.68000030517578,45.66999816894531,46.04999923706055,3408500.0,-0.004774331856793879,-2.5438453250168984,-0.28357920028240063,52.71568571292777,44.341885295347964,-0.20802825670447334,-0.2260580825361984,2.05372394289806,2.1374856558562527,34.631769310604255,1.0100021362304688,-1.1278785455985911,0.22200031280517862,-0.27876138369387604,0.7227620093042333,-0.02838053544434871,0.47238116105470596,2.3916178789892086,41.84398698132962,-6.450614144057624,0.25038084824952567,7,0.029998779296875,1.510000228881836,2.982499122619629,3.9749984741210938,-2.6800003051757812,3,-0.07915396903191207,-1.358204706297648,46.08000183105469,3.58827753343506,45.540000915527344,-1.0000000000000338,45.65999984741211,-0.07915396903191207
12203,2021-07-09,45.63999938964844,46.06999969482422,45.52000045776367,45.849998474121094,2078700.0,-0.0047972354508313275,-1.4444576311417043,1.105266328026181,56.31396606877119,48.03116664434785,0.09046362967062294,-0.013025531443375371,2.2583852534124276,2.3739159695585954,33.55196981672245,0.5499992370605469,-0.9153091181274675,0.005999183654786577,-0.4932804330889553,0.5052788003985285,-0.2436406247170808,0.25563899202665397,2.541386763474854,26.24106183868428,-25.46583491933132,0.24963980837187,7,0.33500099182128906,1.730001449584961,3.2150001525878906,4.194999694824219,-2.2000007629394602,4,-0.07318142412914741,-2.5438453250168984,45.86000061035156,-1.358204706297648,46.08000183105469,3.58827753343506,45.540000915527344,-0.07318142412914741
12204,2021-07-12,45.54999923706055,45.709999084472656,45.36999893188477,45.5099983215332,2465500.0,-0.0019719577956064382,-1.125002980235131,-0.19048138056312444,50.0,50.75874403229346,0.16488185673090783,0.03464593045566744,2.317176321367384,2.4756775225817407,32.47358631410261,0.3400001525878835,-0.6583451476933249,-0.05600090026855753,-0.5029508787444712,0.39094907820735614,-0.27947588950651436,0.1674740889693993,2.5625592265696184,19.858071602687062,-31.36742488557718,0.2234749892379574,7,0.4250011444091797,1.7050018310546875,3.392500877380371,4.284999847412109,-1.6499977111816406,0,-0.06498351556643567,-1.4444576311417043,45.63999938964844,-2.5438453250168984,45.86000061035156,-1.358204706297648,46.08000183105469,-0.06498351556643567
12205,2021-07-13,44.709999084472656,45.36000061035156,44.52999877929688,45.099998474121094,3267700.0,-0.01844127698479625,-1.2133382161458564,-9.749761586877742,37.570622990955776,49.81669328219439,0.9215053742877899,0.8297663814695255,3.1242673038954507,3.3105389135277434,31.50269196380805,1.0200004577636648,-0.3904799605957905,-0.84050102233887,-1.4288613404837065,-0.25214070419403356,-1.1346811814112883,-0.5463208632664518,3.3351082434542434,8.372101275704528,-41.16042966387332,0.2941801590724194,7,0.8950004577636719,2.440000534057617,4.252500534057617,5.125,-1.9300003051757741,1,-0.04920601225651766,-1.125002980235131,45.54999923706055,-1.4444576311417043,45.63999938964844,-2.5438453250168984,45.86000061035156,-0.04920601225651766
12206,2021-07-14,44.36999893188477,44.66999816894531,43.81999969482422,44.650001525878906,2971300.0,-0.0076045663061971025,4.312558860344519,0.7179564928205147,37.89172581611022,48.67709258984262,1.1890159780472658,1.1499672052790615,3.405774241242902,3.6564641075295157,30.571374783327908,0.8899993896484375,-0.21354419198362962,-1.1305011749267493,-1.9192776696788698,-0.34172468017462876,-1.524889422302806,-0.7361129275506926,3.534504054096928,19.23073845053991,-34.20073575616149,0.39438824737605943,7,0.8800010681152273,2.3650016784667898,4.615000724792473,5.4650001525878835,-1.1699981689453196,2,-0.03470807162277001,-1.2133382161458564,44.709999084472656,-1.125002980235131,45.54999923706055,-1.4444576311417043,45.63999938964844,-0.03470807162277001
12207,2021-07-15,45.06000137329102,45.11999893188477,44.2400016784668,44.2400016784668,2156700.0,0.015551103403574906,-1.146335563226322,-2.9285432078583034,48.32536933135246,49.15768813887911,0.4648063498381987,0.4466350229856957,2.6689262072201316,2.9794929265931387,29.35068410191458,0.8799972534179759,-0.05145016870983454,-0.41749877929687074,-1.2303402691671224,0.3953427105733809,-0.8239195242319965,-0.011078034361744926,2.5994314152212254,55.111185709635734,-0.6639315392719993,0.4064207449351264,7,0.18999862670897727,0.3899993896484304,3.9274988174438406,4.7749977111816335,-1.7800025939941406,3,-0.054815826574013515,4.312558860344519,44.36999893188477,-1.2133382161458564,44.709999084472656,-1.125002980235131,45.54999923706055,-0.054815826574013515
12208,2021-07-16,45.52999877929688,45.59000015258789,45.13000106811523,45.18000030517578,2197100.0,0.010430479176248841,-1.0444542402766617,0.4268275663152852,47.18827500464021,49.13960799436113,-0.03908774194127318,-0.0379072970927794,2.1372360614110093,2.5221986470482634,28.31200794121877,0.5299987792968679,-0.043083756194825185,0.06049861907959553,-0.7466665467097471,0.8676637848689381,-0.3430839638150758,0.46408120197426683,1.8990680235940829,90.47617125372425,36.18572800106898,0.40358258289467064,7,-0.2799987792968821,-0.2799987792968821,1.9700021743774343,2.9550018310546804,-3.0099983215332102,4,-0.05161428809854651,-1.146335563226322,45.06000137329102,4.312558860344519,44.36999893188477,-1.2133382161458564,44.709999084472656,-0.05161428809854651
12209,2021-07-19,45.90999984741211,46.18999862670898,45.099998474121094,45.54999923706055,2804100.0,0.008346169081999255,1.369570265204937,1.0285776566757285,50.57207279164714,48.852072772880504,-0.4245420920296894,-0.3873631250961438,1.667415105633765,2.158676403537271,26.949658696010115,1.0900001525878835,-0.03221461504702461,0.40849971771240234,-0.4159246754639696,1.2329241108887743,-0.0037124788757836313,0.8207119143005883,1.3025229289948541,88.1857001904133,36.5712525300528,0.41221219658818425,7,-0.6599998474121094,-0.6599998474121094,1.590001106262207,2.575000762939453,-3.8899993896484375,0,-0.05380094160123072,-1.0444542402766617,45.52999877929688,-1.146335563226322,45.06000137329102,4.312558860344519,44.36999893188477,-0.05380094160123072
12210,2021-07-20,45.27999877929688,46.4900016784668,45.209999084472656,46.11000061035156,2971000.0,-0.013722523855567825,-1.6391772848828063,-2.305556732929239,46.33121912559623,47.43432631577789,0.18405439887933284,0.23333632018681527,2.207127980577468,2.8110807872443644,25.461426770125122,1.2800025939941406,-0.03071513283940419,-0.20800132751464417,-1.0379061638804359,0.6219035088511475,-0.6229537456975436,0.20695109066825523,1.7289726122151166,54.68157302568159,4.893095911666435,0.4149524181828964,7,-0.029998779296882105,-0.029998779296882105,2.2200021743774343,3.180002212524407,-4.16999816894532,1,-0.030476971966018396,1.369570265204937,45.90999984741211,-1.0444542402766617,45.52999877929688,-1.146335563226322,45.06000137329102,-0.030476971966018396
12211,2021-07-21,44.59000015258789,45.40999984741211,44.540000915527344,45.2599983215332,2843300.0,-0.015238485983009253,-1.2597473371315333,0.8072249287618416,40.77491761811121,46.107574305242714,0.7157366666944043,0.8902181489333714,2.7776161963872354,3.522412311032511,24.637698000966292,0.8699989318847656,-0.058827301800477017,-0.8479999542236314,-1.7676709006647826,0.07167099221751982,-1.3078354274442106,-0.38816448100305223,2.2276329371228414,15.555487738715279,-31.02671278727069,0.4598354732205758,7,0.5650005340576172,0.6599998474121094,2.910000801086426,3.489999771118164,-4.159999847412109,2,-0.04059209165950095,-1.6391772848828063,45.27999877929688,1.369570265204937,45.90999984741211,-1.0444542402766617,45.52999877929688,-0.04059209165950095
12212,2021-07-22,44.27000045776367,44.52000045776367,43.97999954223633,44.41999816894531,3165600.0,-0.00717649010381638,2.085699338426829,0.22387779270764535,37.076652235199965,43.97009499040146,0.8789020871320048,1.1967552389755696,2.9757916491953367,3.8614619955386758,23.834981670890716,0.6100006103515625,-0.11124667271893429,-1.120499610900879,-2.1757221296701843,-0.06527709213157351,-1.648110870285528,-0.5928883515162298,2.367774628253869,11.553811502442315,-31.23179100203741,0.5276112593846515,7,0.8850002288818359,0.9799995422363281,3.2300004959106445,3.604999542236328,-2.8699989318847656,3,-0.02416985958346818,-1.2597473371315333,44.59000015258789,-1.6391772848828063,45.27999877929688,1.369570265204937,45.90999984741211,-0.02416985958346818
12213,2021-07-23,44.56999969482422,44.68999862670898,44.11999893188477,44.36999893188477,1828500.0,0.0067765808438779995,1.5909157902950521,-1.3333587650364471,40.68376302457771,42.934957548687876,0.45948110803131215,0.8929182934233069,2.5816998460615252,3.5808539378378157,22.597193189632943,0.5699996948242045,-0.22991569485834873,-0.7890003204345675,-1.904082096077154,0.3260814552080191,-1.3465412082558643,-0.23145943261327062,1.898708867721723,23.50596216917788,-18.63445981578499,0.5575408878212946,7,0.5850009918212891,0.6800003051757812,2.8625011444091797,3.3050003051757812,-3.6100006103515625,4,-0.02894325609962123,2.085699338426829,44.27000045776367,-1.2597473371315333,44.59000015258789,-1.6391772848828063,45.27999877929688,-0.02894325609962123
12214,2021-07-26,44.5099983215332,44.79999923706055,44.40999984741211,44.68999862670898,1612300.0,-0.0013462278147150508,-1.052643202762664,-0.8999980926586396,41.10533892470424,43.32770376354882,0.39833321639138575,0.9006479223173329,2.533365775924736,3.6570606512731416,21.746462831199953,0.3899993896484375,-0.32045610160885474,-0.7865016937255831,-1.9461807985755968,0.3731774111244306,-1.36634124615059,-0.20666214130057625,1.799787708949438,21.11547124389421,-21.01445695298516,0.579839552425007,7,0.6450023651123047,0.7400016784667969,2.822503089904785,3.275003433227539,-2.779998779296875,0,-0.0447090078367135,1.5909157902950521,44.56999969482422,2.085699338426829,44.27000045776367,-1.2597473371315333,44.59000015258789,-0.0447090078367135
12215,2021-07-27,44.68999862670898,45.09000015258789,44.47999954223633,44.7400016784668,2274900.0,0.004044042057145925,-1.5957405363288097,0.2777942610096719,37.20071685343202,43.250924989917905,0.24048729984509265,0.662464635159985,2.2542370310675253,3.494636604645656,20.867397517785218,0.6100006103515625,-0.411941968252691,-0.5480012893676829,-1.706033195675552,0.6100306169401861,-1.1270172425216174,0.031014663786251617,1.470400223634158,49.650275031610796,12.66274154280071,0.5790159531539356,7,0.5450019836425852,0.5600013732910227,2.6125030517578196,3.095003128051765,-2.0999984741210866,1,-0.05974487023925712,-1.052643202762664,44.5099983215332,1.5909157902950521,44.56999969482422,2.085699338426829,44.27000045776367,-0.05974487023925712
12216,2021-07-28,44.099998474121094,44.72000122070313,43.81999969482422,44.560001373291016,2038200.0,-0.013202062446143636,1.3076885456759333,9.1994964906914,34.827575774317296,41.75117015024734,0.8807840279676782,1.1931364281335917,2.733307659147819,4.086346569216332,20.27204979764535,0.9000015258789134,-0.4972186218845138,-1.0615013122558565,-2.3091742609626635,0.18617163645095047,-1.68533778660926,-0.43766483790245303,1.919976426890905,22.047140029376163,-13.734288970689025,0.6238364743534017,7,1.055002212524414,1.1500015258789062,2.5600032806396484,3.6850032806396484,-1.2899971008300781,2,-0.06780040742006221,-1.5957405363288097,44.68999862670898,-1.052643202762664,44.5099983215332,1.5909157902950521,44.56999969482422,-0.06780040742006221
12217,2021-07-29,43.93999862670898,44.400001525878906,43.90999984741211,44.099998474121094,1610700.0,-0.0036281145793237712,-3.4546132371555895,0.34782356307066153,35.19163531504793,40.418210184737084,0.9668818977232334,1.289286620996613,2.7959624753632184,4.23660487993255,19.450806944376748,0.4900016784667969,-0.4739500235249565,-1.1390010833740334,-2.481943199569642,0.20394103282157516,-1.810472141471834,-0.46753002527623266,1.947977761931753,9.448731388338485,-26.401861974873015,0.6714710580978026,7,1.2150020599365305,1.3100013732910227,2.6450014114379954,3.845003128051765,-0.8899993896484304,3,-0.07988162110227381,1.3076885456759333,44.099998474121094,-1.5957405363288097,44.68999862670898,-1.052643202762664,44.5099983215332,-0.07988162110227381
12218,2021-07-30,43.72000122070313,44.310001373291016,43.709999084472656,43.9900016784668,3388000.0,-0.0050067686136002765,-3.1378793259934494,1.6875044703525022,34.4122798181682,38.62267763212831,1.009265734261085,1.4248176796033931,2.929525604796133,4.450592059772781,18.733477525152146,0.6000022888183594,-0.43130688414161256,-1.2589984893798771,-2.695557844807439,0.17756086604768484,-1.9772781670936581,-0.5407188116660961,2.043896566308611,0.7247919194828222,-35.61417143470838,0.7182796777137803,7,1.3799991607665945,1.4749984741210866,2.792499542236321,4.06500053405761,-0.8400001525879048,4,-0.05306495036705572,-3.4546132371555895,43.93999862670898,1.3076885456759333,44.099998474121094,-1.5957405363288097,44.68999862670898,-0.05306495036705572
12219,2021-08-02,43.310001373291016,43.75,43.2599983215332,43.72000122070313,3087000.0,-0.00937785535143043,1.0851250334802405,1.5185153788553765,37.13237072976433,37.60058336592476,1.1305611135186666,1.7388883030957984,3.2294587952145335,4.836967731436729,18.13959086167981,0.4900016784667969,-0.49696873208286974,-1.5514984130859375,-3.130855899545381,0.027859073373505794,-2.341177156315659,-0.7618196698562159,2.2895845175176035,2.7324044659012268,-35.60979113948696,0.7896787432297214,8,1.0249977111816406,1.6599979400634766,3.0749988555908203,4.475000381469727,-0.29000091552734375,0,-0.05426003727322881,-3.1378793259934494,43.72000122070313,-3.4546132371555895,43.93999862670898,1.3076885456759333,44.099998474121094,-0.05426003727322881
12220,2021-08-03,43.349998474121094,43.77000045776367,43.0099983215332,43.18999862670898,2011700.0,0.0009235072630300323,-1.9230825661152477,-0.3902436755087146,40.07780801665988,37.52312674354128,0.8806082092783143,1.6088984160429334,3.0772681460630906,4.7803647831706115,17.322598514831984,0.7600021362304688,-0.6019765329479867,-1.402001190185544,-3.0836498006234976,0.2796474202524095,-2.2428254954045173,-0.5611768849665708,2.015628659759983,19.883016148857628,-20.01425736712597,0.8408243052189764,8,0.7000007629394531,1.4950008392333984,3.035001754760742,4.435003280639648,-0.5499992370605469,1,-0.037370218890592666,1.0851250334802405,43.310001373291016,-3.1378793259934494,43.72000122070313,-3.4546132371555895,43.93999862670898,-0.037370218890592666
12221,2021-08-04,42.45000076293945,43.290000915527344,42.36000061035156,43.22000122070313,2545600.0,-0.020761193606936734,1.0439570574007235,-4.812507450587533,25.607429189115024,36.24876862730962,1.6149533382835557,2.343135576873344,3.859715776057982,5.6500516936435545,17.552821195897366,0.9899978637695312,-0.7924511675824064,-2.1204988479614286,-3.9734900872950405,-0.26750760862781675,-3.046994467628231,-1.1940032282946262,2.6329509134598794,4.411770205731767,-32.17467355692591,0.9264956196668056,8,1.2749996185302734,2.0699996948242188,3.929999351501465,5.335000991821289,0.7000007629394531,2,0.0032979832068851245,-1.9230825661152477,43.349998474121094,1.0851250334802405,43.310001373291016,-3.1378793259934494,43.72000122070313,0.0032979832068851245
12222,2021-08-05,42.22999954223633,42.56999969482422,42.18000030517578,42.5,1817300.0,-0.005182596389849636,-1.1081108946006413,0.3506497366869589,17.647032424212526,33.689131893935716,1.6932077687596419,2.400307480450067,3.9646015612350567,5.843903279322419,18.56458225510525,0.3899993896484375,-0.9366530491650948,-2.1590000152587905,-4.1833658490619925,-0.13463418145558848,-3.1711829321603915,-1.1468170983571895,2.471738984916314,2.3473808444983315,-26.28958480344594,1.0121829169016021,8,1.4050006866455078,2.200000762939453,4.157501220703125,5.555002212524414,1.6000022888183594,3,0.013734355608377324,1.0439570574007235,42.45000076293945,-1.9230825661152477,43.349998474121094,1.0851250334802405,43.310001373291016,0.013734355608377324
12223,2021-08-06,42.29999923706055,42.59000015258789,42.11000061035156,42.20000076293945,2600300.0,0.0016575821828794801,-2.42858310626703,-0.37036409104395374,12.317268577362697,30.49045741089777,1.4162832810432917,2.1789705154727983,3.779538274004409,5.7271381759579825,19.479378833161142,0.4799995422363281,-1.0018067025551929,-1.9220003128051744,-4.059727221455383,0.21572659584503384,-2.9908637671302785,-0.8531368584800703,1.998261174575795,11.445701456249326,-9.25975677170858,1.068863454325103,8,1.3000011444091797,2.095001220703125,4.087501525878906,5.485002517700195,1.0600013732910156,4,0.01773049677369487,-1.1081108946006413,42.22999954223633,1.0439570574007235,42.45000076293945,-1.9230825661152477,43.349998474121094,0.01773049677369487
12224,2021-08-09,42.59000015258789,42.61000061035156,42.25,42.41999816894531,1781500.0,0.006855813729501614,2.4285299086301793,1.70004577706569,19.775249691608977,28.554294392917427,0.9222764297025563,1.7453276415166172,3.3928797469377656,5.390625431461757,20.260452902338447,0.3600006103515625,-1.0169980296724859,-1.483999443054202,-3.6443440418022774,0.6763451556938733,-2.564171742428236,-0.4038271436801679,1.3143734948171897,28.91563773241505,11.991239856991012,1.0801722993740366,8,0.8250007629394531,1.8050003051757812,3.7975006103515625,5.195001602172852,1.4099998474121094,0,0.00680913159164942,-2.42858310626703,42.29999923706055,-1.1081108946006413,42.22999954223633,1.0439570574007235,42.45000076293945,0.00680913159164942
12225,2021-08-10,42.5099983215332,42.63000106811523,42.290000915527344,42.459999084472656,2165000.0,-0.0018784181913139575,1.344790392381319,0.29410972736452373,22.91661699608187,27.23085452866905,0.7381495532920255,1.7413395572666417,3.3458992838801436,5.414236404316625,20.207407558517115,0.3400001525878835,-1.0881872454642334,-1.4540012359619112,-3.700321089370753,0.7923186174469308,-2.5771611626663358,-0.33084130925748667,1.0713881792022448,33.89810235024085,16.106533301176224,1.1231599267044219,8,0.7450027465820312,1.8850021362304688,3.87750244140625,5.275003433227539,1.0100021362304688,1,0.011997227860913062,2.4285299086301793,42.59000015258789,-2.42858310626703,42.29999923706055,-1.1081108946006413,42.22999954223633,0.011997227860913062
12226,2021-08-11,42.83000183105469,43.13999938964844,42.43000030517578,42.61000061035156,2074400.0,0.007527723409939346,-1.4482649759280208,4.4000915541313805,31.250018626450682,26.792897118824907,0.24479473043540168,1.3703040072157933,2.8935662403433824,5.034819212797856,19.237162058820992,0.7099990844726562,-1.1626922600386322,-1.0569978713989272,-3.3498155815160757,1.2358198387182213,-2.2034067264575015,0.08941098365964706,0.48653520941166306,69.90311398180795,49.202430583772546,1.1464088550585745,8,0.37999916076660156,1.5649986267089844,3.5574989318847656,4.799999237060547,0.35999679565428977,2,-0.0007005041492290642,1.344790392381319,42.5099983215332,2.4285299086301793,42.59000015258789,-2.42858310626703,42.29999923706055,-0.0007005041492290642
12227,2021-08-12,42.59000015258789,43.02000045776367,42.5,42.849998474121094,1684900.0,-0.005603587863794557,-1.3636458215929879,-1.1818039950062422,23.809547837582713,25.61481578764874,0.3052622173195729,1.49228153897473,2.9702532088095523,5.193768846161767,18.89938754571398,0.5200004577636719,-1.2474649018351798,-1.173499488830565,-3.466373649640765,1.1193746719796351,-2.319936569235665,-0.027062408425464923,0.5499992370605469,46.60195253473971,25.171504882369412,1.1464370804050987,8,0.35000038146972656,1.8050003051757812,3.83750057220459,5.040000915527344,0.009998321533203125,3,0.013148658635470545,-1.4482649759280208,42.83000183105469,1.344790392381319,42.5099983215332,2.4285299086301793,42.59000015258789,0.013148658635470545
12228,2021-08-13,43.18000030517578,43.2400016784668,42.72000122070313,42.77999877929688,1417900.0,0.013853020673258776,-1.0000146720073047,-1.5384773390847328,34.57079358954043,25.33019610540164,-0.41280314521063133,0.7559567506657885,2.2281641591795136,4.531551792461613,19.074393865468924,0.6500015258789062,-1.2620286004698542,-0.46599941253661825,-2.613990848228589,1.6819920231553525,-1.5399951303826,0.6079963053093635,-1.0699996948242188,93.93926549862633,69.47535682643148,1.0739957178459838,8,-0.23999977111816406,1.1200008392333984,3.4499998092651367,4.450000762939453,-0.9599990844726491,4,0.01505330063188981,-1.3636458215929879,42.59000015258789,-1.4482649759280208,42.83000183105469,1.344790392381319,42.5099983215332,0.01505330063188981
12229,2021-08-16,43.43999862670898,44.040000915527344,43.20000076293945,43.290000915527344,2461200.0,0.006021267246309581,-4.090940617522281,0.3749928474699006,35.76309597049732,24.850783655828025,-0.7290941744925306,0.3177135720020061,1.8075804718714679,4.229814193497894,19.602975417447183,0.8600006103515625,-1.2686884601835189,-0.08250102996827025,-1.9478393679975383,1.7828373080609978,-1.0151701989829007,0.8501681390463602,-1.3073979949951067,65.71415492466477,42.6005405976547,0.9326691690146323,8,-0.36499786376952414,0.8600025177002024,3.2325019836425852,4.190002441406257,-1.0799980163574148,0,-0.001841575020405939,-1.0000146720073047,43.18000030517578,-1.3636458215929879,42.59000015258789,-1.4482649759280208,42.83000183105469,-0.001841575020405939
12230,2021-08-17,43.900001525878906,44.20000076293945,43.4900016784668,43.4900016784668,4285700.0,0.010589385674775187,-2.463411457121856,2.7333740240585205,47.65261915550167,27.30024920764876,-1.232483301413211,-0.26453924404135876,1.1961189404288035,3.720742901057527,20.440796823027465,0.7600021362304759,-1.243916297819652,0.4465017318725586,-1.238481396079699,2.131484859824816,-0.39598983210356664,1.2889932958486838,-1.6911048828124962,83.05089494498863,57.33200421133982,0.8424915639761286,8,-0.7450008392333984,0.39999961853027344,2.714999198913574,3.729999542236328,-1.6200027465820241,1,0.002277869490782347,-4.090940617522281,43.43999862670898,-1.0000146720073047,43.18000030517578,-1.3636458215929879,42.59000015258789,0.002277869490782347
12231,2021-08-18,42.77999877929688,43.88999938964844,42.75,43.84000015258789,2054400.0,-0.02551259015154672,-1.035715137210023,-2.585370165334606,38.88890106862586,29.6604568348058,-0.06788662139168622,0.7514366110699697,2.159486674164775,4.760715617932696,20.944267975453556,1.1500015258789062,-1.2450060330433672,-0.5830009460449119,-2.204190501197175,1.0381886091073511,-1.393595723621047,0.22759383153122315,-0.45163588903808716,16.47050903746297,-10.839389749545287,0.8105947775761317,8,0.3750019073486257,1.5200023651122976,3.5975008010864187,4.745000839233391,-0.34999847412110086,2,0.01729784243997945,-2.463411457121856,43.900001525878906,-4.090940617522281,43.43999862670898,-1.0000146720073047,43.18000030517578,0.01729784243997945
12232,2021-08-19,43.20000076293945,43.41999816894531,42.84000015258789,42.84000015258789,2308000.0,0.009817718457856284,-2.2222057389903784,-0.33962277731193974,45.20295631475553,33.31442213896056,-0.37528974423742056,0.26051977843708585,1.6876620348826918,4.244909220416872,20.962106168844564,0.6399993896484304,-1.2662520819379637,-0.10949897766113281,-1.674301796315369,1.4553038409931034,-0.8919003869882474,0.6729024316659817,-0.7593396003198194,32.43241153379198,1.6869851427866749,0.7824014093271179,8,0.024999618530273438,1.1000003814697266,2.792499542236328,3.969999313354492,-0.94000244140625,3,-0.00023153092717198565,-1.035715137210023,42.77999877929688,-2.463411457121856,43.900001525878906,-4.090940617522281,43.43999862670898,-0.00023153092717198565
12233,2021-08-20,43.27999877929688,43.790000915527344,42.97000122070313,43.27999877929688,4783100.0,0.0018518059014955845,-1.6451811380192722,0.0,49.705279487977045,36.63998100522368,-0.3371060671826456,0.0831880005055936,1.562149961765222,4.077860264002901,21.00968426378253,0.8199996948242116,-1.117105655038607,0.0349990844726662,-1.4130262420753041,1.4830244110206365,-0.6890135788013225,0.7590117477466549,-0.7337772406580569,36.551620719320475,2.169264186041218,0.7240126632739863,8,-0.03499794006348367,1.0200023651122976,2.0700016021728445,3.890001296997063,-1.2199974060058665,4,-0.015711652596003933,-2.2222057389903784,43.20000076293945,-1.035715137210023,42.77999877929688,-2.463411457121856,43.900001525878906,-0.015711652596003933
12234,2021-08-23,42.52000045776367,43.25,42.47999954223633,43.25,3213100.0,-0.017560035650850292,1.109591618111985,-100.0,42.857170996002125,38.85559811632593,0.46032687120656846,0.723553553973268,2.254291808834971,4.763228078806577,21.398441229069913,0.799999237060554,-0.9167419761266018,-0.6254993438720717,-1.9778532517957004,0.7268545640515569,-1.301676297833886,0.050677610089742586,1.6800003051757812,2.325632973155196,-32.49079892145967,0.6761769539618138,8,0.7950000762939453,1.7800006866455078,2.729999542236328,4.649999618530273,0.3299980163574219,0,-0.007055485273537054,-1.6451811380192722,43.27999877929688,-2.2222057389903784,43.20000076293945,-1.035715137210023,42.77999877929688,-0.007055485273537054
12235,2021-08-24,42.02000045776367,42.61999893188477,41.93000030517578,42.61000061035156,3436800.0,-0.011759172027682951,1.2623024633067677,0.8082198939199958,46.025883477812044,40.4973608775883,0.9873405814246325,1.0680261016701564,2.6885752638123748,5.18972256525953,22.377548861319664,0.6899986267089915,-0.7035313512187571,-0.9919994354248018,-2.2241919895507962,0.24019311870119253,-1.6080957124877955,-0.3759031583618082,2.1456002807617196,4.591846664668491,-32.66315032930794,0.6160962770629972,8,1.0450000762939453,2.190000534057617,3.229999542236328,5.149999618530273,-0.20999908447265625,1,0.008091388597904592,1.109591618111985,42.52000045776367,-1.6451811380192722,43.27999877929688,-2.2222057389903784,43.20000076293945,0.008091388597904592
12236,2021-08-25,41.11000061035156,41.70000076293945,40.97000122070313,41.27999877929688,4862500.0,-0.021656350249848133,-2.2444644128717943,0.28813241522000366,40.81969581278247,42.387377319277164,1.8189860996953229,1.8367063587834522,3.53543644476062,6.018263011122173,23.05722043492419,1.0499992370605398,-0.5843279815812608,-1.7524993896484347,-3.144111391543646,-0.36088738775322327,-2.4483053905960404,-1.056693388700829,2.9661761108398466,4.964517900671526,-35.189768385197965,0.6958060009476048,8,1.4750003814697266,2.0799999237060547,4.1399993896484375,6.059999465942383,0.4199981689453196,2,0.028460183691914498,1.2623024633067677,42.02000045776367,1.109591618111985,42.52000045776367,-1.6451811380192722,43.27999877929688,0.028460183691914498
12237,2021-08-26,40.43000030517578,41.060001373291016,40.310001373291016,40.79999923706055,4937900.0,-0.016540994772073936,-1.4590293107868948,2.176487747957902,36.06560359388262,42.55346731975963,2.414253336452788,2.3613302286243965,4.138258900632266,6.612022754213811,23.943571722819602,0.7999992370605469,-0.5122290518189558,-2.2569997787475558,-3.932760149259053,-0.5812394082360584,-3.0948799640033045,-1.419119593491807,3.4598058859863343,3.4482456226891207,-38.671183730218644,0.8378801852557496,8,1.8250007629394531,2.270000457763672,4.772500038146973,6.739999771118164,1.6800003051757812,3,0.04946821629739051,-2.2444644128717943,41.11000061035156,1.2623024633067677,42.02000045776367,1.109591618111985,42.52000045776367,0.04946821629739051
12238,2021-08-27,41.400001525878906,41.52000045776367,40.04999923706055,40.25,3940200.0,0.023992115097237532,1.115110598825402,-3.1081212046230142,41.948600255930195,43.240745573696614,1.3021402629786678,1.2739234609925205,3.0952797019357092,5.57443735231864,24.454045082156345,1.470001220703125,-0.4818861674295647,-1.1709985733032227,-2.8667502248483174,0.5247530782418721,-2.01887439907577,-0.32312274753067527,2.2034202798535247,42.18756146727527,-1.5358793314788244,0.8478758257725477,8,0.7249984741210938,1.1699981689453125,3.8024988174438477,5.769998550415039,1.1599998474121094,4,0.02077286869462358,-1.4590293107868948,40.43000030517578,-2.2444644128717943,41.11000061035156,1.2623024633067677,42.02000045776367,0.02077286869462358
12239,2021-08-30,40.959999084472656,41.4900016784668,40.900001525878906,41.22999954223633,2647400.0,-0.01062807790311815,-2.0256761383087984,-0.23478269522931275,40.00001968873101,42.390456744055435,1.5124051373441034,1.6114632281888674,3.4692265185527518,5.951115471236115,24.575764085239303,0.5900001525878906,-0.4123390618267848,-1.4935009002685575,-3.295958331026391,0.30895653048927585,-2.3947296156474778,-0.5922721848896373,2.2880804643925856,35.40855857861682,-9.162901840249944,0.9012287153789178,8,1.010000228881836,1.6100006103515625,4.242501258850098,6.190000534057617,1.5400009155273438,0,0.026855525229622312,1.115110598825402,41.400001525878906,-1.4590293107868948,40.43000030517578,-2.2444644128717943,41.11000061035156,0.026855525229622312
12240,2021-08-31,41.72999954223633,41.86000061035156,40.59000015258789,40.90999984741211,5239600.0,0.01879883972105767,1.3518487121886436,-3.0370307577106206,43.29267583526666,42.87976505145996,0.4494874826013202,0.7524523081730479,2.6317294061497307,5.132482991056889,24.299546508013712,1.2700004577636719,-0.41206772741408315,-0.642500495910646,-2.4207654263192637,1.1357644344979718,-1.5316329611149584,0.2466319692936665,1.198271975448442,92.81762599556147,49.32508439497076,0.8891324652043107,8,0.1900005340576172,0.8400001525878906,3.472500801086426,5.220001220703125,0.470001220703125,1,0.026839179107854383,-2.0256761383087984,40.959999084472656,1.115110598825402,41.400001525878906,-1.4590293107868948,40.43000030517578,0.026839179107854383
12241,2021-09-01,42.59000015258789,43.400001525878906,42.040000915527344,42.66999816894531,4993600.0,0.020608689666558266,-1.3050926359959785,-0.09755859284139227,50.0,43.41276990537602,-0.4920422176177439,-0.10173830152022845,1.7115442422272835,4.216222430849342,22.84714991728311,1.6700019836425781,-0.4220633950643702,0.21050014495849467,-1.5701498971334047,1.991150187050394,-0.6798248760874586,1.100825166004448,-2.5400009155273438,75.82087104851722,31.36995145116829,0.8903250210459513,9,-0.6700000762939453,-0.2049999237060547,2.6525001525878906,4.3600006103515625,-0.3800010681152344,2,-0.01831412952576572,1.3518487121886436,41.72999954223633,-2.0256761383087984,40.959999084472656,1.115110598825402,41.400001525878906,-0.01831412952576572
12242,2021-09-02,42.810001373291016,43.2400016784668,42.33000183105469,42.41999816894531,4880300.0,0.005165560458204377,-2.1930049992972873,-4.8751609365314,47.81065938218217,43.2022565602877,-0.8640463389077127,-0.2909778936140057,1.4446020226133527,3.940190399562894,21.17861883827713,0.9099998474121094,-0.5369432705400072,0.40150127410888814,-1.3877682121923698,2.190770760410146,-0.49313346904173727,1.2961360172595136,-2.693002090454101,82.38806717961974,42.37135429114262,0.8946347431506282,9,-1.085000991821289,-0.5850009918212891,2.3924989700317383,4.1399993896484375,-0.9400024414062429,3,-0.02989961581250311,-1.3050926359959785,42.59000015258789,1.3518487121886436,41.72999954223633,-2.0256761383087984,40.959999084472656,-0.02989961581250311
12243,2021-09-03,43.04999923706055,43.43999862670898,42.72999954223633,42.849998474121094,2893400.0,0.005606116703356756,-2.227278638495585,0.5128182556217417,47.68683853754695,43.738886287126014,-1.2740842021582424,-0.497409122732833,1.1601289075471044,3.651694699360789,19.415524752706943,0.7099990844726491,-0.5105746903665249,0.603999137878418,-1.2070011007922332,2.414999376549069,-0.3015009814569112,1.5094992572137471,-2.8673399093627907,86.31580356306323,47.50279957345312,0.9055001193353258,9,-1.3050003051757812,-0.8699989318847656,2.152501106262207,3.8600006103515625,-1.2900009155273438,4,-0.021835043980669044,-2.1930049992972873,42.810001373291016,-1.3050926359959785,42.59000015258789,1.3518487121886436,41.72999954223633,-0.021835043980669044
12244,2021-09-07,42.88000106811523,43.38000106811523,42.650001525878906,43.040000915527344,3510800.0,-0.003948854168595917,-1.354841289862094,-0.7999961853173218,43.73464338921187,43.484304055059326,-1.1707684803442788,-0.3210302324777601,1.2647062911740292,3.7646885567800794,17.560458970315935,0.729999542236321,-0.5639276101092463,0.4195009231567326,-1.4009729686066876,2.239974814920153,-0.49073602272498107,1.3297378690384463,-2.5670481684570206,80.35095233633596,45.18669768844596,0.9102369458817119,9,-1.1350021362304616,-0.7550010681152273,2.2674989700317454,3.974998474121101,-1.3700027465820241,1,-0.0074626792643006645,-2.227278638495585,43.04999923706055,-2.1930049992972873,42.810001373291016,-1.3050926359959785,42.59000015258789,-0.0074626792643006645
12245,2021-09-08,43.02000045776367,43.77000045776367,42.81999969482422,43.11000061035156,3398900.0,0.0032649110578624185,-2.8775408521537393,0.5625014901175155,51.67598941048536,44.69055889924853,-1.2896175105918957,-0.44360642586966037,1.0563402205757058,3.5596173015524997,15.786267379322222,0.9500007629394531,-0.6594551183707367,0.5340002059936495,-1.3036000642048933,2.3716004761921923,-0.38479992910561833,1.4528003410929173,-2.5819657290234375,56.6473873726872,18.328734129504873,0.9188001350992706,9,-1.1100006103515625,-0.8950004577636719,1.6324987411499023,3.6099987030029297,-1.529998779296875,2,-0.012087411720839047,-1.354841289862094,42.88000106811523,-2.227278638495585,43.04999923706055,-2.1930049992972873,42.810001373291016,-0.012087411720839047
12246,2021-09-09,42.79999923706055,43.16999816894531,42.66999816894531,43.04999923706055,2576200.0,-0.005113928832221171,1.040825223822499,2.7777730682829653,47.12642544184176,45.919539104577325,-0.8992447625709374,-0.23817977261869316,1.211423461158006,3.7084553060117003,14.734312268998629,0.5,-0.6602472649987092,0.31549911499023153,-1.5209673631505964,2.1519655931310595,-0.6027341240801789,1.233732354060642,-2.162046564578908,32.638739877134846,-6.159094574554182,0.9182332390704137,9,-0.8899993896484375,-0.6749992370605469,1.6475000381469727,3.7049999237060547,-1.6399993896484375,3,-0.014018656187300915,-2.8775408521537393,43.02000045776367,-1.354841289862094,42.88000106811523,-2.227278638495585,43.04999923706055,-0.014018656187300915
12247,2021-09-10,43.150001525878906,43.2599983215332,42.45000076293945,42.97000122070313,2283700.0,0.008177623716294269,3.050049591821164,-0.7200012207030966,49.1009875998653,46.714248809459,-0.919538813253368,-0.5734796560437871,0.800521327632751,3.280938360080256,13.534762452409222,0.80999755859375,-0.6396423113519916,0.6375013351440444,-1.2226613702731584,2.497664040561247,-0.29258001756455343,1.5675826878526422,-2.324125986280343,53.03037308903852,13.372213372600442,0.9300813527085999,9,-0.970001220703125,-1.0250015258789062,0.972498893737793,3.029998779296875,-2.2900009155273438,4,-0.021784528578579265,1.040825223822499,42.79999923706055,-2.8775408521537393,43.02000045776367,-1.354841289862094,42.88000106811523,-0.021784528578579265
12248,2021-09-13,43.83000183105469,44.29999923706055,43.31999969482422,43.34000015258789,3261900.0,0.015758986816442055,-2.698093380453011,2.722226931717142,59.16084192173098,48.843229057570106,-1.3618023060487232,-1.267259721433291,0.062076253658204905,2.520044093744289,13.018676693902531,1.1499977111816406,-0.4819879251528931,1.285001564025876,-0.6456434986548345,3.2156466267065866,0.3196790326855208,2.2503240953662313,-2.827478796366215,74.5947138562291,28.966121471097267,0.9653225313403555,9,-1.3850021362304688,-1.6550025939941406,0.2024984359741211,2.259998321533203,-3.0100021362304688,0,-0.04471829380078196,3.050049591821164,43.150001525878906,1.040825223822499,42.79999923706055,-2.8775408521537393,43.02000045776367,-0.04471829380078196
12249,2021-09-14,43.36000061035156,43.97999954223633,43.06999969482422,43.83000183105469,2845500.0,-0.010723276319147157,1.3636462719841467,-0.9591828790745109,59.41010475941978,50.63405449358713,-0.5761470619128772,-0.8469843733701623,0.46890056532691915,2.92188356665271,13.579801521608964,0.9099998474121094,-0.21697895608841122,0.819000244140625,-1.1041543853491973,2.7421548736304473,-0.1425770706042826,1.7805775588855326,-2.093679479473323,49.18922151243592,-1.562899552106927,0.9615773147449103,9,-0.1900005340576172,-1.1850013732910156,0.6374998092651367,2.6949996948242188,-2.0800018310546804,1,-0.03690042127066717,-2.698093380453011,43.83000183105469,3.050049591821164,43.150001525878906,1.040825223822499,42.79999923706055,-0.03690042127066717
12250,2021-09-15,44.0,44.13999938964844,43.36000061035156,43.5,3120400.0,0.01476013331733328,1.0,-1.0638270242192065,71.09486725979119,52.97792863356393,-0.9613841558872096,-1.559040843374632,-0.2242729394399845,2.228887009141232,14.44433071851191,0.779998779296875,-0.02900436335247747,1.4539997100830107,-0.4844903972501271,3.3924898174161484,0.4847546564164418,2.4232447637495795,-2.4909846206271737,83.78381164865166,26.114615927971556,0.9692450536665679,9,-0.6849994659423828,-1.8250007629394531,-0.09499931335449219,2.0550003051757812,-3.3699989318847727,2,-0.05659094723788172,1.3636462719841467,43.36000061035156,-2.698093380453011,43.83000183105469,3.050049591821164,43.150001525878906,-0.05659094723788172
12251,2021-09-16,43.52000045776367,44.27999877929688,43.2599983215332,44.060001373291016,3001600.0,-0.010909080505371094,1.0816426625145814,-1.0800018310546875,73.23306519570524,55.80264039062204,-0.3750291933880874,-1.0759228198142097,0.17847000908750488,2.6661322848373032,14.52763096267809,1.020000457763679,0.22424640948459995,0.937000083923337,-1.0479869592167645,2.9219871270634385,-0.055493437646717325,1.9294936054933913,-1.787706369775826,57.83786904648986,-6.413558831646867,0.9924935215700511,9,-0.14500045776367188,-1.345001220703125,0.30500030517578125,2.5349998474121094,-2.8199996948242188,3,-0.04664519204835482,1.0,44.0,1.3636462719841467,43.36000061035156,-2.698093380453011,43.83000183105469,-0.04664519204835482
12252,2021-09-17,43.18999862670898,43.70000076293945,43.08000183105469,43.400001525878906,9252200.0,-0.007582762582343361,-1.8837394984075726,0.3888935983837145,64.89180805681026,57.71430367054018,0.016253002753252588,-0.7870618128646925,0.4328801147156227,2.949430103626689,14.532727080307101,0.6199989318847656,0.40447023257880943,0.6074983596801715,-1.3768390911165014,2.5918358104768444,-0.38467036571816493,1.599667085078508,-1.2522881267953139,9.7560143531909,-54.91990444922819,0.9921687253983348,9,0.18500137329102273,-1.0149993896484304,0.6125020980835032,2.865001678466804,-2.989997863769524,4,-0.04700159397646986,1.0816426625145814,43.52000045776367,1.0,44.0,1.3636462719841467,43.36000061035156,-0.04700159397646986
12253,2021-09-20,42.599998474121094,43.099998474121094,42.349998474121094,42.72000122070313,3753900.0,-0.013660573543594068,-1.4193441210853381,0.5714337614212421,63.311675443767896,59.88952945437974,0.5986635674502381,-0.2641613193578962,0.9459665329245723,3.4960065025948097,14.759542911679466,0.8400001525878835,0.448320608247478,0.05149822235107138,-1.9056349552380638,2.0086313999402066,-0.9270683664434927,1.0300648111456354,-0.47330487523567655,12.953365827433352,-53.13514096484621,0.9785665887945666,9,0.7250003814697266,-0.4249992370605469,1.0675020217895508,3.4550018310546875,-1.8299980163574219,0,-0.04084502173929783,-1.8837394984075726,43.18999862670898,1.0816426625145814,43.52000045776367,1.0,44.0,-0.04084502173929783
12254,2021-09-21,42.22000122070313,42.86000061035156,42.02000045776367,42.599998474121094,1985400.0,-0.008920123639178157,-1.153849915880903,3.1665713014175165,54.246114727837615,60.175098934085554,0.9780463738621208,0.09719142546251902,1.2459500739099099,3.822744261271943,14.55439901126212,0.8400001525878906,0.49246331168316715,-0.3134990692138615,-2.2761427322592027,1.6491445938314797,-1.294820900736532,0.6678227623088091,2.0799980163574148,8.849597852965541,-51.63304268447186,0.981321831522671,9,0.9399986267089773,-0.04500198364258523,1.3999996185302663,3.834999084472649,-2.3100013732910227,1,-0.03315967516344842,-1.4193441210853381,42.599998474121094,-1.8837394984075726,43.18999862670898,1.0816426625145814,43.52000045776367,-0.03315967516344842
12255,2021-09-22,42.36000061035156,42.59000015258789,41.7599983215332,42.560001373291016,2552500.0,0.0033159494457755123,5.38467068679666,0.5263216013813418,47.722776465504936,60.24136015893701,0.8209077300717382,-0.016896258717082446,1.052993926191462,3.6340699030582613,13.864792128177452,0.8300018310546875,0.5241847046398291,-0.1904996871948228,-2.140263411581479,1.7592640371918336,-1.165381549388151,0.7843821749985054,1.8943986511230477,23.809610310579814,-33.2980691318381,0.9748818621933292,9,0.6699981689453125,-0.18500137329101562,1.327500343322754,3.6949996948242188,-2.1700019836425852,2,-0.025495793566885805,-1.153849915880903,42.22000122070313,-1.4193441210853381,42.599998474121094,-1.8837394984075726,43.18999862670898,-0.025495793566885805
12256,2021-09-23,42.27999877929688,42.68999862670898,42.2400016784668,42.36000061035156,1467700.0,-0.0018886173253531702,-4.625101330408571,0.400007629365392,44.602824740682216,59.74156428569445,0.9156844325888116,0.16364323388695112,1.0889784153696027,3.654058729874926,12.251538286391922,0.4499969482421804,0.607186376336756,-0.32900142669677024,-2.1635921710340256,1.505589317640485,-1.2462967988654015,0.588293945471861,1.8746244445800713,26.804113575586335,-25.98605557086446,0.9172953721686288,9,0.7499999999999929,-0.10499954223633523,1.4475021362304616,3.660001754760735,-2.329998016357429,3,-0.03902549098439434,5.38467068679666,42.36000061035156,-1.153849915880903,42.22000122070313,-1.4193441210853381,42.599998474121094,-0.03902549098439434
12257,2021-09-24,42.43000030517578,42.72999954223633,42.27000045776367,42.36000061035156,1229800.0,0.003547812918867743,-2.67999267578125,-0.8749761586878518,43.568480493219404,58.0090796825265,0.7295278182525564,0.18040885450211874,0.8735507919501373,3.446702284113627,10.046053561935894,0.45999908447265625,0.6063313471837262,-0.2789999008178725,-1.8056877910917208,1.2476879894559758,-1.0423438459547967,0.48434404431905165,1.628837922607424,50.00014233943401,1.3908118808964076,0.7633439451369254,9,0.5899982452392578,-0.2550010681152344,1.2975006103515625,3.510000228881836,-2.020000457763672,4,-0.04077302686291273,-4.625101330408571,42.27999877929688,5.38467068679666,42.36000061035156,-1.153849915880903,42.22000122070313,-0.04077302686291273
12258,2021-09-27,42.2599983215332,42.91999816894531,42.13999938964844,42.52000045776367,2058100.0,-0.004006645826534205,-2.1199951171875,-3.71433242506812,43.56844601182718,56.248895377238426,0.7301918829382714,0.4407400798531853,0.9596505564570492,3.5481982512881984,8.295568684852425,0.779998779296875,0.6579980833514938,-0.4920017242431669,-1.9078764597259266,0.9238730112395928,-1.1999390919845467,0.21593564349821293,1.7068863100000016,43.10345394574579,-1.4291924502923692,0.7079373677413809,9,0.7600002288818359,-0.08499908447265625,1.50250244140625,3.6200027465820312,-1.8799972534179759,0,-0.04874580313326937,-2.67999267578125,42.43000030517578,-4.625101330408571,42.27999877929688,5.38467068679666,42.36000061035156,-0.04874580313326937
12259,2021-09-28,42.060001373291016,42.54999923706055,41.77999877929688,42.36000061035156,2067400.0,-0.004732535640927349,1.2647189170691544,1.1538337392529123,40.163953648347736,52.81212719818915,0.8117561375698017,0.7666799056776341,1.0594409770962585,3.6623425702035846,6.602867753334795,0.7700004577636648,0.6615727053398643,-0.7469987869262695,-1.9372597474223952,0.4432621735698561,-1.3421292671743288,-0.15186830667821027,1.8186078058421913,25.86233545005212,-16.429929639677944,0.5951304802480616,9,0.9599971771240234,0.11499786376953125,1.7124996185302734,2.5349998474121094,-0.4900016784667969,1,-0.030670491521821996,-2.1199951171875,42.2599983215332,-2.67999267578125,42.43000030517578,-4.625101330408571,42.27999877929688,-0.030670491521821996
12260,2021-09-29,42.849998474121094,43.0,42.0099983215332,42.04999923706055,1914200.0,0.018782621850596204,-1.2500010837194988,-2.6666709052299633,50.45870853267166,50.281643124518766,-0.1771532944875105,0.06839938769786613,0.19666106719766674,2.7945261792635563,5.139436001810605,0.9900016784667969,0.5371064307071904,-0.01300163269043253,-1.0899001154573398,1.0638968500764747,-0.5514508740738862,0.5254476086930211,0.9438662707081136,87.70480526302616,42.365931597077,0.5384492413834543,9,-0.11999893188476562,-0.6749992370605469,0.9575023651123047,1.5450019836425781,-1.8899993896484375,2,-0.06861140563364487,1.2647189170691544,42.060001373291016,-2.1199951171875,42.2599983215332,-2.67999267578125,42.43000030517578,-0.06861140563364487
12261,2021-09-30,41.810001373291016,42.97000122070313,41.79999923706055,42.86999893188477,2791100.0,-0.024270644990995183,-1.1666666666666798,-1.3249982118589603,39.08793877592858,47.41454653775414,0.6646686775446895,1.103544040048547,1.1725339992144512,3.740286094995355,5.494094210736947,1.1700019836425852,0.4097926896513826,-1.0139987945556612,-2.1849167051473657,0.15691911603604325,-1.599457749851517,-0.42853983925980543,1.9025087146063484,2.4592265552687116,-40.1756006146186,0.5854589552958527,9,0.6199970245361328,0.36499786376953125,1.8274993896484375,2.4949989318847656,-1.0800018310546875,3,-0.038746775732395156,-1.2500010837194988,42.849998474121094,1.2647189170691544,42.060001373291016,-2.1199951171875,42.2599983215332,-0.038746775732395156
12262,2021-10-01,41.52999877929688,41.91999816894531,41.36999893188477,41.86000061035156,2116800.0,-0.006697024271637653,1.4444576311416726,0.31132319917083245,29.965122754876973,43.70937401676625,0.7648718255294611,1.3520558417386894,1.3941527932522888,3.925382689653013,6.04536595994571,0.5499992370605398,0.11449485074131616,-1.2300012588500877,-2.5362457651532253,0.07624324745304989,-1.88312351200166,-0.5768790056985154,2.104410837945913,9.815935126785986,-27.587466953207752,0.6531222531515702,10,0.6550006866455007,0.6450004577636648,1.357501983642571,2.295001983642571,-0.7199974060058665,4,-0.03804474025520732,-1.1666666666666798,41.810001373291016,-1.2500010837194988,42.849998474121094,1.2647189170691544,42.060001373291016,-0.03804474025520732
12263,2021-10-04,42.11000061035156,42.18999862670898,41.459999084472656,41.459999084472656,2477600.0,0.013965852350176666,-1.2461471648062508,-1.9696906644472612,39.316236529550466,42.05049866140101,0.12075273468985159,0.735742814901208,0.7516317349782895,3.266136738931209,6.354638425676819,0.729999542236321,-0.16473452269722344,-0.6029994964599581,-1.9327422276936232,0.7267432347737071,-1.2678708620767907,0.06187186915687448,1.3885443657697536,45.398846230355836,9.094402972670899,0.6648713656168339,10,0.07499885559082031,0.06499862670898438,0.36750030517578125,1.385000228881836,-0.8300018310546804,0,-0.040370475856073895,1.4444576311416726,41.52999877929688,-1.1666666666666798,41.810001373291016,-1.2500010837194988,42.849998474121094,-0.040370475856073895
12264,2021-10-05,42.560001373291016,42.709999084472656,41.849998474121094,41.90999984741211,3839100.0,0.010686315754382392,-1.2337554247666607,1.0,37.27916373206796,40.89009724657468,-0.30837612638412537,0.274619143781905,0.24498610150730826,2.732955903568495,6.6833920830904034,0.8600006103515625,-0.3438972450579172,-0.1369987487792983,-1.4659812661626006,1.191983768604004,-0.801490007470953,0.5274925099123564,0.8108308401761093,73.00623690892697,40.943406936464825,0.6644912586916522,10,-0.3750019073486328,-0.11500167846679688,-0.21250152587890625,0.8049983978271484,-1.1500015258789062,1,-0.05122181002897874,-1.2461471648062508,42.11000061035156,1.4444576311416726,41.52999877929688,-1.1666666666666798,41.810001373291016,-0.05122181002897874
12265,2021-10-06,42.5,42.52000045776367,41.709999084472656,42.2599983215332,1997300.0,-0.0014098066577759027,4.7856704949523845,0.369232484711903,40.267174322145166,40.40835831118168,-0.2530369486687789,0.30953600538403236,0.2406746529085595,2.713214326601687,6.550880939482398,0.8500022888183594,-0.4809011716730254,-0.17100009918213033,-1.4937073574105781,1.1517071590463175,-0.8323537282963542,0.4903535299320936,0.7507822165721834,70.62496572737784,40.094860315774014,0.6613536291142225,10,-0.3150005340576172,-0.05500030517578125,-0.23000049591064453,0.8649997711181641,-1.5699996948242188,2,-0.02188236012178313,-1.2337554247666607,42.560001373291016,-1.2461471648062508,42.11000061035156,1.4444576311416726,41.52999877929688,-0.02188236012178313
12266,2021-10-07,42.20000076293945,42.72999954223633,42.040000915527344,42.5,2477000.0,-0.0070588055778951775,-1.2258058561856653,-1.2499880791544147,40.49905913880079,40.06731149402406,0.03846635399952447,0.5926664315278884,0.49056943803314823,2.929479520473933,6.6810283981985545,0.6899986267089844,-0.5300515867431841,-0.4409994125366197,-1.7785213569373042,0.8965225318640648,-1.1097603847369584,0.22776155966371903,0.9379344565514884,61.02951901176925,26.720282477377154,0.6687609722003414,10,-0.015001296997070312,0.6349983215332031,0.044999122619628906,1.164999008178711,-0.6500015258789062,3,-0.029383925498782992,4.7856704949523845,42.5,-1.2337554247666607,42.560001373291016,-1.2461471648062508,42.11000061035156,-0.029383925498782992
12267,2021-10-08,42.209999084472656,42.56999969482422,42.09000015258789,42.16999816894531,1578200.0,0.000236927046266322,-3.800068665598535,-0.1333367241839706,45.788341025898724,40.31396649558756,-0.006728572065220817,0.5361219481323047,0.4347078631313295,2.8437371305752563,7.078212185747478,0.4799995422363281,-0.5465978037849766,-0.3840009689331083,-1.7122434053540587,0.9442414674878421,-1.0481221871435835,0.2801202492773669,0.8218599577619159,59.05509682419058,21.13385128359932,0.6641212182104762,10,-0.024999618530273438,0.625,-0.057498931884765625,1.1550006866455078,-0.4799995422363281,4,-0.03506277124703283,-1.2258058561856653,42.20000076293945,4.7856704949523845,42.5,-1.2337554247666607,42.560001373291016,-0.03506277124703283
12268,2021-10-11,41.86999893188477,42.5,41.81999969482422,42.27000045776367,1525900.0,-0.00805496706852471,-1.720001220703125,-9.999809269502016,46.18733902850714,40.98323153782749,0.30411312749219377,0.760759254021373,0.7310405889565672,3.112911385832568,6.348064581679982,0.6800003051757812,-0.5481706961852666,-0.6260009765624943,-1.8558473100053874,0.6038453568803988,-1.2409241432839409,-0.011077809841047781,1.0621485037288139,15.686252510406963,-24.841948042758784,0.614923166721446,10,0.3150005340576101,0.9650001525878835,0.10500144958495383,1.4950008392333913,-0.48999786376954546,0,-0.025316398032829923,-3.800068665598535,42.209999084472656,-1.2258058561856653,42.20000076293945,4.7856704949523845,42.5,-0.025316398032829923
12269,2021-10-12,41.7599983215332,42.15999984741211,41.59000015258789,41.91999816894531,2252500.0,-0.0026271940090211165,-1.2800161744398075,0.3999980926586502,43.42102951621116,40.201267202665214,0.41022229038341607,0.784992674122762,0.8084127708296194,3.142264842840646,5.9882497296978885,0.5699996948242188,-0.5602720368338723,-0.6560014724731431,-1.8570256209906972,0.545022676044411,-1.2565135467319237,-0.055489398214362495,1.078420203856652,14.91212806681747,-26.585328420449,0.6005120742587776,10,0.4100017547607493,1.0750007629394531,0.2025012969970703,1.605001449584961,-0.1699981689453125,1,-0.011494242373779384,-1.720001220703125,41.86999893188477,-3.800068665598535,42.209999084472656,-1.2258058561856653,42.20000076293945,-0.011494242373779384
12270,2021-10-13,41.5099983215332,41.810001373291016,41.099998474121094,41.7400016784668,2046300.0,-0.005986590278934223,2.8378250201043365,1.437522351763107,41.86045948960464,40.509325059740334,0.5030555967623087,0.88421756007331,1.0209171696148331,3.309185561177209,5.667088621954218,0.7100028991699219,-0.5685455460305207,-0.7815013885498061,-1.7923329246080897,0.22933014750847747,-1.2869171565789514,-0.27608562052066077,1.24031502824635,25.15334838928609,-17.450781688407137,0.5054157680291429,10,0.4050006866455078,1.1900005340576172,0.4250011444091797,1.855001449584961,-0.5199966430664062,2,-0.0024090213963997575,-1.2800161744398075,41.7599983215332,-1.720001220703125,41.86999893188477,-3.800068665598535,42.209999084472656,-0.0024090213963997575
12271,2021-10-14,41.4900016784668,41.70000076293945,41.2599983215332,41.52000045776367,1940600.0,-0.0004817307606594934,1.2564263077585196,0.1304275715659933,39.78261176039358,41.6001571714644,0.5284599201985287,0.7845587829663003,1.0314268258578778,3.248815642697103,5.189536604412711,0.44000244140625,-0.5426298640223095,-0.69999809265137,-1.5921388802559804,0.19214269495324032,-1.1460684864536717,-0.2539276988490684,1.1282864812600764,26.530808196142747,-14.512450157004618,0.4460703938023041,10,0.42499732971191406,1.2099971771240234,0.5274982452392578,1.8749980926513672,-0.9099998474121094,3,-0.013497260801068056,2.8378250201043365,41.5099983215332,-1.2800161744398075,41.7599983215332,-1.720001220703125,41.86999893188477,-0.013497260801068056
12272,2021-10-15,41.15999984741211,41.68000030517578,40.91999816894531,41.5099983215332,2022900.0,-0.007953767599531258,1.2028969482529854,11.66709053916582,38.445380845068584,41.50339542874419,0.8945270497716535,1.0062725752663226,1.3550038008581566,3.499388507347774,5.067130168083981,0.7600021362304688,-0.6524626021517435,-0.9284999847412081,-1.8033478822297226,-0.05365208725269355,-1.365923933485469,-0.49107603599694727,1.336825137466299,15.189962046220556,-24.53548757171169,0.43742394874425766,10,0.6649990081787109,1.4499988555908203,0.8575000762939453,2.2049999237060547,-0.09999847412109375,4,0.009475203865263238,1.2564263077585196,41.4900016784668,2.8378250201043365,41.5099983215332,-1.2800161744398075,41.7599983215332,0.009475203865263238
12273,2021-10-18,40.86000061035156,41.29999923706055,40.56999969482422,41.060001373291016,2183300.0,-0.007288611228685626,1.1470685583174853,0.5714332425068119,37.65430499859104,41.545077791691206,1.1159176801244826,1.232418501038012,1.6427030532664233,3.718206263775471,5.967551903375452,0.7299995422363281,-0.6117064227577984,-1.1414993286132784,-2.139566340043636,-0.1434323171829206,-1.6405328343284538,-0.6424658228981031,1.4791416929335384,18.239049540676906,-22.279970737744176,0.4990335057151789,10,0.7899990081787109,1.5749988555908203,1.2924995422363281,2.5049991607666016,0.6499977111816406,0,0.021292190868552163,1.2028969482529854,41.15999984741211,1.2564263077585196,41.4900016784668,2.8378250201043365,41.5099983215332,0.021292190868552163
12274,2021-10-19,40.81999969482422,40.97999954223633,40.31999969482422,40.900001525878906,1956200.0,-0.0009789749126242198,4.500047684140255,0.40000762936542755,25.304154770876792,39.88252006377249,0.9869291713573745,1.2249614641141306,1.660336544336353,3.684591199800785,6.660096166155549,0.6599998474121094,-0.489058495436538,-1.1115001678466783,-2.2337023411939754,0.010702005500618839,-1.6726012545203304,-0.5503990811730262,1.3068454954455788,33.557009178304895,-0.9522933438652785,0.56110108667365,10,0.7049999237060547,1.4799995422363281,1.489999771118164,2.5450000762939453,0.529998779296875,1,0.013718799056287478,1.1470685583174853,40.86000061035156,1.2028969482529854,41.15999984741211,1.2564263077585196,41.4900016784668,0.013718799056287478
12275,2021-10-20,41.27999877929688,41.52999877929688,40.75,40.88000106811523,1728200.0,0.011268963447125913,-1.363633210993288,-4.999856952126823,42.49288662144516,40.10405645073297,0.37512169997245337,0.716645582081533,1.185433189836452,3.139331592048002,6.791470002538746,0.7799987792968821,-0.4621914797788236,-0.5975009918212848,-1.7366950497763725,0.5416930661338029,-1.167098020798825,-0.027903962843744523,0.5938880416105334,69.56509720559872,29.721028382095582,0.569597028977543,10,0.16500091552733664,1.0200004577636648,1.392500877380364,2.085000991821282,0.24000167846678977,2,0.007509723412261415,4.500047684140255,40.81999969482422,1.1470685583174853,40.86000061035156,1.2028969482529854,41.15999984741211,0.007509723412261415
12276,2021-10-21,40.63000106811523,41.36000061035156,40.40999984741211,41.36000061035156,2246300.0,-0.01574606905045861,1.6027434483839782,-1.8250092983777437,38.46156103372474,39.28996978493587,0.8705413344200323,1.3035238914122118,1.802350059144544,3.6962300513703,7.190273494394084,0.9500007629394531,-0.47829192480132576,-1.164998817443852,-2.415051251968869,0.0850536170811651,-1.7900250347063604,-0.5399726001813434,1.0263415551405402,22.794208394573634,-19.986999035340258,0.6250262172625098,10,0.7799987792968821,1.6699981689453196,2.1149988174438548,2.734998703002937,0.5699996948242259,3,0.008860462734126884,-1.363633210993288,41.27999877929688,4.500047684140255,40.81999969482422,1.1470685583174853,40.86000061035156,0.008860462734126884
12277,2021-10-22,40.70000076293945,40.900001525878906,40.5099983215332,40.63000106811523,2424900.0,0.001722857321782234,-1.5161075972731524,-0.09589005304001089,29.203514927413934,37.402878218147734,0.630083067604879,1.1565695240693543,1.7071380248930836,3.5199789253955913,7.662525192012576,0.3900032043457031,-0.5236347833540123,-1.0084991455078125,-2.3118268942350113,0.2948286032193863,-1.660163019871412,-0.3568352711442131,0.829998016357429,31.405070713821644,-10.58876450503567,0.6516638743636012,10,0.5399990081787109,1.3099994659423828,2.0749988555908203,2.664999008178711,-0.3699989318847656,4,-0.0029483766495167485,1.6027434483839782,40.63000106811523,-1.363633210993288,41.27999877929688,4.500047684140255,40.81999969482422,-0.0029483766495167485
12278,2021-10-25,40.20000076293945,40.70000076293945,40.040000915527344,40.70000076293945,3000200.0,-0.01228501205472432,1.6399993896484375,-7.142888283378022,15.697613814548049,34.32249869574073,0.9703214314663313,1.5750819726715264,2.156575439591464,3.913573475616495,8.590932209564752,0.6599998474121094,-0.5704506604446067,-1.4054992675781222,-2.8439114018539087,0.032912866697664356,-2.124705334716019,-0.6862932004402253,1.1605981445312565,10.738260188328494,-26.203628533949704,0.7192060671378935,10,0.7250003814697266,1.3699989318847656,2.5749988555908203,3.164999008178711,-0.29000091552734375,0,0.021393049602735248,-1.5161075972731524,40.70000076293945,1.6027434483839782,40.63000106811523,-1.363633210993288,41.27999877929688,0.021393049602735248
12279,2021-10-26,40.77000045776367,40.849998474121094,40.060001373291016,40.11000061035156,2359700.0,0.014179096617075393,-1.0789443303936677,-1.3199996948242188,28.10123354969319,32.79369581352834,0.27392887554593415,0.9523087911374546,1.5332123093677055,3.23525110951239,9.042137456123859,0.7899971008300781,-0.6518156198813898,-0.7709995269775405,-2.2389858255323247,0.6969867715772438,-1.504992676254929,-0.037006377700151916,0.3793027709960981,48.99332811051862,15.638285159685651,0.7339931492773919,10,0.10000038146972656,0.75,1.9799985885620117,2.594999313354492,-0.25,1,0.018150548331147265,1.6399993896484375,40.20000076293945,-1.5161075972731524,40.70000076293945,1.6027434483839782,40.63000106811523,0.018150548331147265
12280,2021-10-27,39.90999984741211,41.09000015258789,39.81999969482422,41.060001373291016,2946600.0,-0.021093956357505883,1.099175898661387,-1.7424269572002427,24.61193231991409,31.108064764586175,0.986883164308118,1.6661849679959175,2.3139264264828228,3.9843412660460444,10.110911213161522,1.2700004577636719,-0.7420737859288309,-1.4840002059936523,-2.9884271979464643,0.020426785959159588,-2.2362137019700583,-0.7317867100172464,0.13000106811523438,5.844162278116037,-23.018407095395485,0.7522134959764051,10,0.8400001525878906,1.5,2.7574996948242188,3.3600006103515625,1.220001220703118,2,0.03608114838923915,-1.0789443303936677,40.77000045776367,1.6399993896484375,40.20000076293945,-1.5161075972731524,40.70000076293945,0.03608114838923915
12281,2021-10-28,40.18999862670898,40.22000122070313,39.7599983215332,39.86999893188477,2496400.0,0.007015754957839793,1.4210367812399083,-0.2782602349850274,28.870265839988463,30.04416309735505,0.5622084925418491,1.3266129401623132,1.9923666086686396,3.5993630603427036,11.002195328111958,0.460002899169929,-0.8126544197725636,-1.1230012893676857,-2.7055388665017333,0.4595362877663618,-1.9142700779347095,-0.33173250080066197,0.9000015258789134,32.33080550233417,6.986353321813958,0.7912687885670247,10,0.4549999237060618,1.1900005340576243,2.4125003814697337,3.0800018310546946,1.1100006103515696,3,0.03309285584724608,1.099175898661387,39.90999984741211,-1.0789443303936677,40.77000045776367,1.6399993896484375,40.20000076293945,0.03309285584724608
12282,2021-10-29,39.95000076293945,40.47000122070313,39.95000076293945,40.15999984741211,1905900.0,-0.005971581785773616,-3.9524069028156896,-0.6562477648237184,29.487166947063685,29.13670331385201,0.684500460264502,1.5201089171087077,2.173617748383542,3.7830150380586645,11.269763143755387,0.520000457763679,-0.8692254445051617,-1.283999252319333,-2.9749583770813004,0.4069598724426342,-2.129478814700313,-0.438519689938353,1.1399993896484375,14.285878182256232,-11.772985961184093,0.8454795623809835,10,0.6949977874755859,1.4299983978271484,2.652498245239258,3.3199996948242188,1.1699981689453196,4,0.03128911079169727,1.4210367812399083,40.18999862670898,1.099175898661387,39.90999984741211,-1.0789443303936677,40.77000045776367,0.03128911079169727
12283,2021-11-01,40.40999984741211,40.43000030517578,39.90999984741211,39.91999816894531,2086300.0,0.011514369854515483,-1.0392241927400836,-2.3333514986376023,36.580508455295195,30.38963150100961,0.17204867427776804,0.9762739800441977,1.656426969479412,3.271966286220703,11.938567703420217,0.5200004577636719,-0.9109908675329663,-0.7390001296997042,-2.415398350320828,0.9373980909214197,-1.5771992400102661,0.09919898061085775,0.6534002685546909,48.87222789486365,20.519225194520303,0.8381991103105627,11,0.2349987030029297,0.9699993133544922,2.1874990463256836,2.8600006103515625,1.4200019836425781,0,-0.0019796589126328534,-3.9524069028156896,39.95000076293945,1.4210367812399083,40.18999862670898,1.099175898661387,39.90999984741211,-0.0019796589126328534
12284,2021-11-02,40.38000106811523,40.5,39.900001525878906,40.40999984741211,1737500.0,-0.0007423602922582706,4.714296094459582,-0.06122178885335157,38.25364221078425,29.91860434426951,0.1487082680676295,0.8796803388179555,1.6522070629868963,3.243995512152239,12.840923555536094,0.5999984741210938,-0.9250912875568176,-0.6599988937378001,-2.230234647909235,0.9102368604336348,-1.4451167708235175,0.12511898334791738,0.6573310119629028,46.616683684590406,17.12121158585992,0.7851178770857183,11,0.17999839782715554,0.9999980926513743,2.2174978256225657,2.8899993896484446,1.799999237060554,1,-0.011639455380654695,-1.0392241927400836,40.40999984741211,-3.9524069028156896,39.95000076293945,1.4210367812399083,40.18999862670898,-0.011639455380654695
12285,2021-11-03,41.56999969482422,41.61999893188477,40.36999893188477,40.38000106811523,2731900.0,0.02946999988191279,-1.0661107520610593,-39.668234994904374,50.66888064000244,31.274973189411476,-1.1128564036294648,-0.4042922173154224,0.4572310838754987,2.006989085431883,13.67901925441148,1.25,-0.8831986204851887,0.5764997482299776,-0.861177187491478,2.0141766839514332,-0.14233871963075018,1.2953382160907054,-1.8100013732910156,97.3118698573382,64.65545355427318,0.7188384678607277,11,-0.8800010681152344,-0.1900005340576172,1.0274991989135742,1.7000007629394531,1.5800018310546875,2,-0.025258581784191825,4.714296094459582,40.38000106811523,-1.0392241927400836,40.40999984741211,-3.9524069028156896,39.95000076293945,-0.025258581784191825
12286,2021-11-04,40.959999084472656,41.83000183105469,40.81999969482422,41.54999923706055,2058800.0,-0.014674058571800042,-1.321846841909105,-0.49579901971783735,48.402547441559186,33.4081990243165,-0.5041383943205489,0.11388643325132364,1.0843999624938903,2.5731427686182116,14.395656500843101,1.0100021362304688,-0.7992695559580199,0.028499221801759234,-1.2923014918358433,1.3492999354393618,-0.6319011350170385,0.688899578620557,-1.1628007507324227,54.92214461060446,19.227832624466664,0.6604003568188,11,-0.16499900817871094,0.4050006866455078,1.4925003051757812,2.3100013732910156,2.700000762939453,3,0.004150439146543228,-1.0661107520610593,41.56999969482422,4.714296094459582,40.38000106811523,-1.0392241927400836,40.40999984741211,0.004150439146543228
12287,2021-11-05,40.72999954223633,41.27000045776367,40.65999984741211,41.08000183105469,1854500.0,-0.005615223324639151,-1.4897898809662828,0.5932240649144926,48.949909069563795,37.10289849709603,-0.3010998911782323,0.23960788949888467,1.3511709269075425,2.7551177082346214,15.061578630594152,0.6100006103515625,-0.8501780601931017,-0.12750034332275106,-1.3047376248807296,1.0497369382352275,-0.7161189841017404,0.4611182974562382,-0.851489068603513,43.00507176768695,4.891995630138325,0.5886186407789902,11,0.06500053405761719,0.5149993896484375,1.5724992752075195,2.5400009155273438,2.3400001525878906,4,0.013994591240619636,-1.321846841909105,40.959999084472656,-1.0661107520610593,41.56999969482422,4.714296094459582,40.38000106811523,0.013994591240619636
12288,2021-11-08,40.810001373291016,40.88000106811523,40.43000030517578,40.68000030517578,1370600.0,0.001964199164100844,2.333333333333456,-0.37142919423221543,49.919756544847246,39.52717882989093,-0.3190220817181455,0.08023570707057104,1.2783574705461902,2.6243545400077153,15.852398302683868,0.450000762939446,-0.8306336982554541,0.005501365661622515,-1.0709340999106232,1.0819368312338682,-0.5327163671245003,0.5437190984477454,-0.8534312453613282,47.150243705750505,8.111346516196733,0.5382177327861236,11,-0.015001296997070312,0.43499755859375,1.3699979782104492,1.9199981689453125,2.6800003051757812,0,0.007596117328156682,-1.4897898809662828,40.72999954223633,-1.321846841909105,40.959999084472656,-1.0661107520610593,41.56999969482422,0.007596117328156682
12289,2021-11-09,41.27999877929688,41.5099983215332,40.86000061035156,40.97999954223633,1786000.0,0.011516721151434872,-1.40741185529504,2.3076674785058793,50.0,42.34807523878936,-0.7923974219943375,-0.4506720510533526,0.8353428228583795,2.1125196429231465,16.675832384750468,0.6999969482421875,-0.7717894030892936,0.49949874877930256,-0.5063253758259378,1.505322873384543,-0.0034133135233176404,1.0024108110819228,-1.2484913832421967,62.32863290405041,26.029510999853322,0.5029120623026204,11,-0.4849987030029368,-0.03499984741211648,0.9000005722045827,1.2900009155273366,2.900001525878899,1,0.01332371773309382,2.333333333333456,40.810001373291016,-1.4897898809662828,40.72999954223633,-1.321846841909105,40.959999084472656,0.01332371773309382
12290,2021-11-10,41.40999984741211,41.66999816894531,41.0099983215332,41.34000015258789,1497000.0,0.0031492507742134634,1.2373015051983656,0.23333290947699814,56.818178786791584,45.45339889954527,-0.7680120334474339,-0.6203547859794369,0.7095682488517383,1.9365415089745852,16.996655266130286,0.6599998474121094,-0.6066789862779558,0.6344997406005888,-0.35694711111230504,1.6259465923134826,0.13877631474414187,1.1302231664570357,-1.3065526739574267,69.99989100876834,30.670911677857944,0.49572342585644685,11,-0.5449981689453125,-0.16500091552734375,0.9049997329711914,1.1599998474121094,1.7099990844726634,2,0.018594553504008182,-1.40741185529504,41.27999877929688,2.333333333333456,40.810001373291016,-1.4897898809662828,40.72999954223633,0.018594553504008182
12291,2021-11-11,40.93000030517578,41.310001373291016,40.90999984741211,41.2599983215332,1613800.0,-0.011591392031031988,-1.1621766519233347,-4.714277929155314,51.876017850064194,47.94104899987865,-0.1922181285865321,-0.19442871038279463,1.160579157909865,2.3666673426354805,17.27584310581536,0.5,-0.5279748516337008,0.18250026702880717,-0.7540971943798453,1.1190977284374597,-0.2857984636755191,0.6507989977331334,-0.7574909454170964,40.32265011167238,-0.008293030071875762,0.4682987307043249,11,-0.06499862670898438,0.3149986267089844,1.3849992752075195,1.6399993896484375,2.290000915527351,3,0.05423897395921573,1.2373015051983656,41.40999984741211,-1.40741185529504,41.27999877929688,2.333333333333456,40.810001373291016,0.05423897395921573
12292,2021-11-12,41.54999923706055,41.65999984741211,41.0,41.099998474121094,1786500.0,0.015147787130760593,-1.0307759121560158,-1.363646872507427,60.800000976563695,50.632103724464045,-0.6273633942431474,-0.8260645380548866,0.5111059697905347,1.7058014659507634,17.312758940265642,0.7299995422363281,-0.3262569309726473,0.7829992294311552,-0.20460970849853055,1.770608167360841,0.28919476046631587,1.2768036983959945,-1.311190178450019,90.32265011167237,44.33795659584702,0.4938044689648415,11,-0.68499755859375,-0.38500022888183594,0.9600000381469727,1.0200004577636719,0.75,4,0.050782205754399845,-1.1621766519233347,40.93000030517578,1.2373015051983656,41.40999984741211,-1.40741185529504,41.27999877929688,0.050782205754399845
12293,2021-11-15,41.72999954223633,41.86999893188477,41.209999084472656,41.70000076293945,1818700.0,0.004332137388229684,3.2580970663514948,0.06666384096977918,58.191128279439276,52.847379954314604,-0.6709928189332999,-0.988210905891961,0.2953783001423105,1.4858853699570034,17.04284494507253,0.6599998474121165,-0.14340094175275908,0.9194995880126982,-0.15791332724174367,1.99691250326714,0.38079313038547724,1.458206045639919,-1.4275427727280317,86.13865125677427,38.86009016981026,0.5387064576272192,11,-0.6100006103515554,-0.6000003814697266,0.7799997329711914,0.6550006866455078,0.24000167846680398,0,0.032111194998495796,-1.0307759121560158,41.54999923706055,-1.1621766519233347,40.93000030517578,1.2373015051983656,41.40999984741211,0.032111194998495796
12294,2021-11-16,41.38000106811523,42.099998474121094,41.36000061035156,41.849998474121094,1338400.0,-0.008387214904396423,-1.9019619576193219,-15.667217700915801,63.73835267542638,54.29954351380614,-0.18352672246680868,-0.6262137297577581,0.6103261636397406,1.7845860319132214,16.582767413856658,0.7399978637695312,0.05758937777011397,0.5415010452270437,-0.5656479248325539,1.6486500152866412,-0.012073439802755104,1.0950755302568425,-0.9834917688643401,39.49594647877331,-12.485788171647542,0.5535744850298001,11,-0.11500167846678977,-0.420001983642571,1.1299982070922923,0.8449993133544993,0.579998016357429,1,0.05099083025344342,3.2580970663514948,41.72999954223633,-1.0307759121560158,41.54999923706055,-1.1621766519233347,40.93000030517578,0.05099083025344342
12295,2021-11-17,41.59000015258789,41.650001525878906,41.18000030517578,41.31999969482422,1293400.0,0.005074893162206218,1.4102428670637832,-0.574472229662267,63.257612428998115,55.95010629018826,-0.43626870152461805,-0.8556680403743684,0.36248071931305503,1.5223927327683668,16.892532175751658,0.470001220703125,0.20771932614121624,0.7360000610351562,-0.40532656775216225,1.8773266898224747,0.16533674664149345,1.306663375428819,-1.0572117193473858,57.14294873233297,2.5649814068228807,0.5706633143936602,11,-0.3250007629394531,-0.6600017547607422,0.9124994277954102,0.5900001525878906,0.5900001525878906,2,0.062274588677219134,-1.9019619576193219,41.38000106811523,3.2580970663514948,41.72999954223633,-1.0307759121560158,41.54999923706055,0.062274588677219134
12296,2021-11-18,40.9900016784668,41.43000030517578,40.560001373291016,41.43000030517578,1772900.0,-0.014426508100980562,2.9545529420944487,-1.6296217804716089,59.21987974216933,57.09121414269999,0.18822731480523913,-0.23960082894258505,0.9239728709294468,2.0698505812815853,16.462535033446606,1.029998779296875,0.3431396395612438,0.1180015563964858,-1.0198002575060983,1.2558033702990699,-0.45089935055480623,0.6869024633477778,1.1099967956542969,27.92215030430938,-30.440832489221815,0.5689009069512908,11,0.2749977111816406,-0.06000328063964844,1.3174972534179688,1.18499755859375,2.3699989318847656,3,0.051963824498619804,1.4102428670637832,41.59000015258789,-1.9019619576193219,41.38000106811523,3.2580970663514948,41.72999954223633,0.051963824498619804
12297,2021-11-19,40.58000183105469,41.38000106811523,40.5,41.15999984741211,1911200.0,-0.010002435487273864,-1.3783758705480071,1.3181814241002923,51.5205922274245,57.26908477409746,0.6422520753737686,0.16964588593505425,1.278624898662244,2.4250309717335625,15.975900219000907,0.8800010681152273,0.30708788971566037,-0.2859983444213867,-1.428873373911479,0.8568766850687055,-0.8574358591664364,0.28543917032366295,1.4891967010498064,5.000119209403238,-52.30942329486706,0.5714375147450474,11,0.7199974060058594,0.34999656677246094,1.7274971008300781,1.5949974060058594,2.6399993896484446,4,0.0650566601903928,2.9545529420944487,40.9900016784668,1.4102428670637832,41.59000015258789,-1.9019619576193219,41.38000106811523,0.0650566601903928
12298,2021-11-22,41.060001373291016,41.31999969482422,40.11000061035156,40.400001525878906,1665800.0,0.01182847512512919,1.0508520054699042,-1.1379346632202731,55.62914785631463,57.8945456470213,0.2251179444375424,-0.2557326322562332,0.7257922250354838,1.8903708621159296,14.791289768413037,1.2099990844726562,0.34411009426091255,0.15100116729736612,-0.9503259772415333,1.2523283118362656,-0.3996624049720836,0.7016647395668159,0.9464292175292996,47.738783052757896,-10.472102511190336,0.5506635722694493,11,0.0449981689453125,-0.1300029754638672,1.1574974060058594,1.1149978637695312,2.0900001525878906,0,0.030199654707662393,-1.3783758705480071,40.58000183105469,2.9545529420944487,40.9900016784668,1.4102428670637832,41.59000015258789,0.030199654707662393
12299,2021-11-23,41.5099983215332,41.72000122070313,40.9900016784668,41.18999862670898,2185700.0,0.010959496668085933,-1.02779455553085,0.4848481345548182,49.4339484122557,57.07407560540619,-0.21101282197886206,-0.6824371865938161,0.22184135013372952,1.3887331827687674,13.948930788208388,0.7299995422363352,0.4094354494539303,0.5639982223510742,-0.5669887699536318,1.6949852146557802,-0.0014952738012823374,1.1294917185034308,0.3826464704589867,86.95634661131764,32.29971261147519,0.5654934961523539,11,-0.404998779296875,-0.5799999237060547,0.532501220703125,0.6650009155273438,1.9500007629394531,1,0.01108173735895579,1.0508520054699042,41.060001373291016,-1.3783758705480071,40.58000183105469,2.9545529420944487,40.9900016784668,0.01108173735895579
12300,2021-11-24,41.349998474121094,41.709999084472656,41.060001373291016,41.58000183105469,1459900.0,-0.0038544893732050944,1.6530634488127676,-0.7187611758815375,54.020619854081644,57.31236471696369,-0.0675196471483801,-0.4311290653887383,0.3042833957644362,1.4975536816590207,13.061049682005116,0.6499977111816406,0.4635277398753601,0.33199844360351705,-0.7003329345132983,1.3643298217203323,-0.18416724545489416,0.8481641326619282,0.4356876669726617,77.01847165752054,21.470291142978724,0.516165689058409,11,-0.24499893188476562,-0.4200000762939453,0.5625009536743164,0.8250007629394531,2.390003204345703,2,0.014752131387219647,-1.02779455553085,41.5099983215332,1.0508520054699042,41.060001373291016,-1.3783758705480071,40.58000183105469,0.014752131387219647
12301,2021-11-26,41.52000045776367,41.97000122070313,41.22999954223633,41.22999954223633,1342100.0,0.004111293589260212,-4.103443739970058,-1.2608551431319865,58.246367670435156,57.02862768294942,-0.1620724834123095,-0.5232068613344438,0.07257416175191622,1.2682190449531632,12.18241053999381,0.740001678466804,0.489483011980937,0.4355003356933622,-0.542153807584846,1.4131544789715704,-0.053326735945738335,0.9243274073324628,-1.4099998474121094,75.80641853367979,17.900313794409158,0.48882707163910294,11,-0.41500091552734375,-0.5900020599365234,0.35249900817871094,0.654998779296875,2.599998474121101,4,0.01589594990692489,1.6530634488127676,41.349998474121094,-1.02779455553085,41.5099983215332,1.0508520054699042,41.060001373291016,0.01589594990692489
12302,2021-11-29,41.20000076293945,41.7400016784668,41.16999816894531,41.52999877929688,1690300.0,-0.00770712165934917,-1.9230709038801999,-1.1379206019310444,53.8767403164915,56.54925124262189,0.11517023495895273,-0.11042002701559994,0.33651448495825065,1.5299357394971977,11.688393851190893,0.5700035095214844,0.4492814928582263,0.05300064086914347,-0.7662689716582491,0.8722702533965361,-0.35663416539455284,0.46263544713283977,-1.0528001403808602,58.60213951122647,-0.6370591171214386,0.4096348062636958,11,-0.095001220703125,-0.2700023651123047,0.654998779296875,0.9749984741210938,3.079998016357429,0,0.052427179791586065,-4.103443739970058,41.52000045776367,1.6530634488127676,41.349998474121094,-1.02779455553085,41.5099983215332,0.052427179791586065
12303,2021-11-30,40.33000183105469,41.290000915527344,40.2599983215332,41.04999923706055,4697000.0,-0.021116478538208083,-1.395342544744838,2.1818234362536666,41.25231832743208,54.050802981733625,0.8556789205170148,0.7939864601411486,1.1582091371901129,2.3395137614349792,11.067568342788077,1.0300025939941406,0.45710031066870727,-0.8129983901977553,-1.6480476650245137,0.022050884629003065,-1.2305230276111345,-0.39547375278437613,-0.1463451965332041,4.093765545980392,-52.49278270883441,0.4175246374133803,11,0.7099990844726562,0.5999965667724609,1.2949981689453125,1.8449974060058594,4.699996948242195,1,0.07165879639070849,-1.9230709038801999,41.20000076293945,-4.103443739970058,41.52000045776367,1.6530634488127676,41.349998474121094,0.07165879639070849
12304,2021-12-01,39.90999984741211,40.900001525878906,39.849998474121094,40.36000061035156,2437400.0,-0.010414132521044728,-2.684198550423964,0.6250033113810843,36.88809719752822,51.120856844903635,1.1680673713083962,1.2405767525053335,1.5362807733018684,2.69747618489523,10.730976914158424,1.0500030517578125,0.3342642415955339,-1.2095003128051758,-2.15421266567693,-0.26478795993342175,-1.6818564892410564,-0.7371441363692952,2.0600013732910227,2.830249790371851,-49.90907240704124,0.4723561764358782,12,1.0,1.019998550415039,1.3375005722045898,2.260000228881836,5.939998626708984,2,0.08118270335390365,-1.395342544744838,40.33000183105469,-1.9230709038801999,41.20000076293945,-4.103443739970058,41.52000045776367,0.08118270335390365
12305,2021-12-02,40.52000045776367,40.72000122070313,40.06999969482422,40.06999969482422,2268300.0,0.015284405228859432,-1.8888907726868456,-1.0,46.495724600776896,49.70706182919337,0.4361963811277292,0.5774876096477186,0.8860602735959588,2.041765707647194,11.211820813918157,0.8100013732910227,0.22673788583978904,-0.5469997406005831,-1.5029354281086214,0.40893594690745516,-1.0249675843546058,-0.06903189684656041,1.40760070800782,31.60382620837566,-21.768155043449585,0.4779678437540206,12,0.3899993896484375,0.40999794006347656,0.6750001907348633,1.6499996185302734,5.319999694824219,3,0.07255672738142027,-2.684198550423964,39.90999984741211,-1.395342544744838,40.33000183105469,-1.9230709038801999,41.20000076293945,0.07255672738142027
12306,2021-12-03,41.13000106811523,41.52000045776367,40.599998474121094,40.68000030517578,2222600.0,0.015054309068613936,-2.0163780650244827,0.9999999999999842,46.40412301099986,49.13856524959063,-0.1697029662787699,-0.020157334800650517,0.24467788000354318,1.394567131595288,11.057242187906194,1.0,0.12049531577802952,0.05450077056884339,-0.9004516141452399,1.0094531552829267,-0.4229754217881947,0.5319769629258815,0.756048043823256,67.72489015103312,18.240937563344076,0.47747619235704,12,-0.2200012207031179,-0.20000267028807883,-0.05000114440917258,0.9299983978271555,3.9399986267089915,4,0.06345734360738664,-1.8888907726868456,40.52000045776367,-2.684198550423964,39.90999984741211,-1.395342544744838,40.33000183105469,0.06345734360738664
12307,2021-12-06,41.29999923706055,41.97000122070313,41.20000076293945,41.41999816894531,2705900.0,0.004133191454670504,-3.8125648208857807,-0.2666638409697834,46.312172102561156,48.1033457213958,-0.25348573397974405,-0.15311323827018697,0.03979055964808964,1.1769645153134363,11.352794188368495,0.8400001525879048,-0.00031378922547276034,0.19599895477294638,-0.7495135256374468,1.1415114351833395,-0.27675728543225375,0.6687551949781465,-1.4500007629394531,68.39617379162401,22.5760176761965,0.4727562402051976,12,-0.3899993896484375,-0.3250007629394531,-0.28750038146972656,0.7299995422363281,3.9099998474121094,0,0.0682808655428182,-2.0163780650244827,41.13000106811523,-1.8888907726868456,40.52000045776367,-2.684198550423964,39.90999984741211,0.0682808655428182
12308,2021-12-07,41.11999893188477,41.75,40.77999877929688,41.18999862670898,3807500.0,-0.004358360980652343,-1.58666992187503,0.5833359824521179,47.703159730787455,47.91103586789932,-0.07161036094533557,0.0540745141421084,0.18757126595371432,1.3003258719268516,11.824105065191429,0.9700012207031179,-0.06346778803212061,0.0004987716674875742,-0.9348296496159065,0.9358271929508817,-0.4671654389742059,0.4681629823091811,-1.2276004028320386,59.905604358825926,12.736668854651768,0.46766421064169594,12,-0.20999908447266336,-0.14500045776367898,-0.10750007629395242,0.9099998474121023,4.7600021362304545,1,0.07684824731261908,-3.8125648208857807,41.29999923706055,-2.0163780650244827,41.13000106811523,-1.8888907726868456,40.52000045776367,0.07684824731261908
12309,2021-12-08,41.83000183105469,43.29999923706055,41.13000106811523,41.13000106811523,4397700.0,0.017266607918595467,-5.199988010964413,-10.000054495914938,51.948065620225826,47.68075206413757,-0.8174061225030727,-0.6457170854627634,-0.5406177488605266,0.5311701130547419,12.038587914979072,2.180000305175774,-0.022809852018127685,0.6830015182495117,-0.3031568029862015,1.669159839485225,0.18992235763165155,1.1760806788673719,-1.8960512481689449,54.4892379462045,8.227436615252863,0.493079160617858,12,-0.2550029754638672,-0.2550029754638672,-0.8175029754638672,0.1999969482421875,4.54999923706054,2,0.07650004322654635,-1.58666992187503,41.11999893188477,-3.8125648208857807,41.29999923706055,-2.0163780650244827,41.13000106811523,0.07650004322654635
12310,2021-12-09,42.18000030517578,42.18000030517578,40.9900016784668,41.709999084472656,3706000.0,0.008367163729389393,4.063810791507045,0.6714295834900014,60.06767053665888,47.88311904927354,-1.1591883964609906,-0.9856037040082626,-0.9305781482911826,0.13351279251919124,11.999412217165217,1.1899986267089844,-0.03679871936950718,0.994499969482419,-0.09009933153187433,2.0790992704967124,0.45220031897527235,1.5367996199895657,-2.1114077761230448,58.518569799756705,9.526441794357794,0.542299650507146,12,-0.6050014495849609,-0.6050014495849609,-1.210000991821289,-0.15000152587890625,4.1100006103515625,3,0.08700801665226576,-5.199988010964413,41.83000183105469,-1.58666992187503,41.11999893188477,-3.8125648208857807,41.29999923706055,0.08700801665226576
12311,2021-12-10,43.150001525878906,43.2599983215332,42.36000061035156,42.45000076293945,2738500.0,0.022996709665364712,-1.0454468608981,1.4893594571781053,69.8608903395611,49.6591357185035,-2.0938491675491875,-1.8769949194019233,-1.8965663792228753,-0.8679732961515043,12.439019568918203,1.0799980163574219,-0.012659099741703983,1.8535011291503878,0.466702187436141,3.2403000708646346,1.1601016582932644,2.546900600007511,-2.952152728505858,94.0477109549911,37.859561782916444,0.6933994708571236,12,-1.575002670288086,-1.575002670288086,-2.1150026321411133,-1.1200027465820312,2.8899993896484375,4,0.0623406380436784,4.063810791507045,42.18000030517578,-5.199988010964413,41.83000183105469,-1.58666992187503,41.11999893188477,0.0623406380436784
12312,2021-12-13,43.65999984741211,44.02000045776367,43.02999877929688,43.38999938964844,3331800.0,0.011819195909583913,-1.0000000000000144,0.38571451926692496,69.99998826247,52.85332126684104,-2.4788805576418937,-2.340827693182618,-2.387516045241739,-1.4017010281720772,12.640464397691996,0.9900016784667898,0.012403441324813969,2.2579994201660156,0.5147709234989648,4.0012279168330664,1.3863851718324867,3.1296136684995446,-3.33806503245156,88.88887580694342,30.325255889692485,0.8716142483335266,12,-1.7250003814697266,-1.7250003814697266,-2.5799999237060547,-1.6300010681152344,1.1700019836425781,0,0.03229500348923353,-1.0454468608981,43.150001525878906,4.063810791507045,42.18000030517578,-5.199988010964413,41.83000183105469,0.03229500348923353
12313,2021-12-14,43.06999969482422,44.099998474121094,42.97999954223633,43.709999084472656,4116200.0,-0.013513517055654845,-1.731705728560928,-2.3703640910439536,61.746992623964694,55.61542075866731,-1.6308380595037448,-1.7342043695850364,-1.8036284017150592,-0.8438921462729354,12.617295775241889,1.1199989318847656,-0.010486697343154106,1.600999259948729,-0.29188907478001624,3.4938875946774743,0.6545550925843528,2.5474434273131052,-2.526180941295479,66.8810340661403,11.416958619511284,0.9464441673643743,12,-0.9850006103515625,-1.095001220703125,-2.0500001907348633,-1.0400009155273438,2.229999542236328,1,0.0496865429489568,-1.0000000000000144,43.65999984741211,-1.0454468608981,43.150001525878906,4.063810791507045,42.18000030517578,0.0496865429489568
12314,2021-12-15,43.4900016784668,43.88999938964844,43.09000015258789,43.13999938964844,3207100.0,0.009751613341502985,-2.5555461365659307,-0.5468790978232363,65.50725759414419,57.72781331348591,-1.6646702621993938,-2.095460712804325,-2.2394955504593597,-1.2930118708459588,12.322842197335056,0.8199996948242188,0.030210426707292015,1.915501213073732,-0.1807759224492571,4.011778348596721,0.8673626453122338,2.96363978083523,-2.661688547290666,80.385934914574,26.506220988708158,1.0481385677614958,12,-1.1400032043457031,-1.5150032043457031,-2.4700021743774414,-1.4600028991699219,1.8299980163574219,2,0.05495514595097828,-1.731705728560928,43.06999969482422,-1.0000000000000144,43.65999984741211,-1.0454468608981,43.150001525878906,0.05495514595097828
12315,2021-12-16,44.18000030517578,44.29999923706055,43.34000015258789,43.52000045776367,3059500.0,0.015865684067117858,1.1333367241839707,1.8857015182395833,67.92452248177355,60.11896881023853,-1.9901898921822792,-2.7209802492657644,-2.93573428374129,-2.0112856308317504,12.448926327325928,0.9599990844726562,0.2513548771400025,2.4759998321533203,0.0774792871577148,4.874520377148926,1.2767395596555176,3.675260104651123,-3.089952346564054,93.81448366856156,40.9441125088769,1.1992602724978025,12,-1.6400012969970703,-2.105001449584961,-3.160000801086426,-2.1500015258789062,0.20999908447265625,3,0.04979630483799946,-2.5555461365659307,43.4900016784668,-1.731705728560928,43.06999969482422,-1.0000000000000144,43.65999984741211,0.04979630483799946
12316,2021-12-17,43.11999893188477,44.540000915527344,42.900001525878906,44.13000106811523,6867000.0,-0.02399278782184222,-1.262072884548602,-1.5303066208132028,61.76468938280478,61.835915174710046,-0.6908745297831231,-1.5739185891595966,-1.8847476313379303,-0.9765896816469208,13.418056366884873,1.6399993896484375,0.5383749576677772,1.3094985961914105,-1.1440570091134745,3.7630542014962955,0.082720793538968,2.536276398843853,-1.7089558454281644,13.41448096837565,-37.13092816659813,1.2267778026524436,12,-0.45999908447266336,-0.924999237060554,-2.0649986267089915,-1.0900001525878977,0.4099998474121094,4,0.07351581776822669,1.1333367241839707,44.18000030517578,-2.5555461365659307,43.4900016784668,-1.731705728560928,43.06999969482422,0.07351581776822669
12317,2021-12-20,43.22000122070313,43.47000122070313,42.70000076293945,42.79999923706055,3206000.0,0.002319162599617064,-1.4838767235385915,-0.41584266862060615,69.55342790745223,64.26372274989501,-0.5474536669648344,-1.5452221831248139,-1.9931107948278495,-1.0990180504448332,14.435644334688524,0.770000457763679,0.7398130082868164,1.277500915527348,-1.181372515028471,3.736374346083167,0.04806420024943492,2.506937630805261,-1.4334831947580327,28.260892100053255,-26.99706304713122,1.2294367152779107,12,-0.4549999237060618,-1.0250015258789134,-2.165000915527351,-1.190002441406257,0.9899978637695241,0,0.06524756166534718,-1.262072884548602,43.11999893188477,1.1333367241839707,44.18000030517578,-2.5555461365659307,43.4900016784668,0.06524756166534718
12318,2021-12-21,42.29999923706055,43.18000030517578,42.13999938964844,42.97999954223633,2556900.0,-0.021286486757475798,-1.0800018310546875,-1.619040698994532,65.14573677742013,65.73013065624994,0.623054784385566,-0.5560694956766525,-1.0813716743175519,-0.2035068561281932,15.689013168062615,1.0800018310546946,0.8924720748235515,0.2954990386962919,-2.132014286629257,2.723012364021841,-0.9182576239664826,1.5092557013590664,-0.18306326436557896,6.66665607029211,-52.94184392562714,1.2137566626627738,12,0.46500205993652344,-0.10499954223632812,-1.284998893737793,-0.2700004577636719,1.9200019836425852,1,0.059810937107003914,-1.4838767235385915,43.22000122070313,-1.262072884548602,43.11999893188477,1.1333367241839707,44.18000030517578,0.059810937107003914
12319,2021-12-22,41.97000122070313,42.5,41.849998474121094,42.22000122070313,2414300.0,-0.007801371685801195,-1.6530377105844216,0.367646893828047,59.52693771219562,65.67004923130958,1.0895812524549484,-0.20010153802400765,-0.7600952982149778,0.10637934174629748,16.46190380020874,0.6500015258789062,1.039155441862647,-0.05749912261962464,-2.4739766558949228,2.3589784106556735,-1.2657378892572737,1.1507396440180244,2.5699996948242116,4.461064597372806,-56.26542161010067,1.2082387666376508,12,1.2249984741210866,0.22499847412108664,-0.8450021743774485,0.059997558593742895,2.1499977111816406,2,0.07934233784855782,-1.0800018310546875,42.29999923706055,-1.4838767235385915,43.22000122070313,-1.262072884548602,43.11999893188477,0.07934233784855782
12320,2021-12-23,41.959999084472656,42.2400016784668,41.83000183105469,42.02999877929688,1890500.0,-0.00023831631974180478,-1.4848912214181675,0.2799987792969034,55.92009494833299,64.12107196561756,1.1902632633318575,-0.14973342986321114,-0.7510513689900833,0.09536867874873423,17.267551068474283,0.4099998474121094,1.2032865964278159,-0.09800128936767294,-2.49378354934737,2.297780970612024,-1.2958924193575214,1.0998898406221755,2.5262017822265648,4.796948241156515,-52.77046422061865,1.1978911299898474,12,1.2250022888183594,0.2350006103515625,-0.8474998474121094,0.06999969482421875,2.19000244140625,3,0.08007627940094353,-1.6530377105844216,41.97000122070313,-1.0800018310546875,42.29999923706055,-1.4838767235385915,43.22000122070313,0.08007627940094353
12321,2021-12-27,42.18000030517578,42.18000030517578,41.7599983215332,41.91999816894531,1934300.0,0.005243117862329338,2.230757944775375,-3.714332425067743,56.23229423489753,62.59132818477618,0.9143512590038085,-0.3349257057373336,-0.9688294692441985,-0.1302089736002756,17.715814131444425,0.4200019836425781,1.301460133509707,0.08899993896484659,-2.293726500729022,2.4717263786587154,-1.1023632808820878,1.280363158811781,2.19995260009766,24.561477869216237,-30.3293115994507,1.1913632198469357,12,0.9699993133544922,0.0149993896484375,-1.0825014114379883,-0.15000152587890625,2.3600006103515625,0,0.05239447767859495,-1.4848912214181675,41.959999084472656,-1.6530377105844216,41.97000122070313,-1.0800018310546875,42.29999923706055,0.05239447767859495
12322,2021-12-28,43.36000061035156,43.38999938964844,42.13000106811523,42.13999938964844,2623400.0,0.027975350797496024,-1.032258858419101,4.692273834326125,63.89577652903636,62.83008195200637,-0.34942491467622006,-1.4174821814709588,-2.1222105384093553,-1.30546788703802,18.67639846390283,1.2599983215332102,1.3522541795154694,1.1610002517700195,-1.2473528203536546,3.5693533238936936,-0.043176284291817524,2.3651767878318566,0.8627550198974632,98.15958529821319,42.08954291767559,1.2041765360618377,12,-0.21000099182128906,-1.1650009155273438,-2.2625017166137695,-1.3300018310546875,1.2399978637695312,1,0.003920621922333112,2.230757944775375,42.18000030517578,-1.4848912214181675,41.959999084472656,-1.6530377105844216,41.97000122070313,0.003920621922333112
12323,2021-12-29,43.22000122070313,43.52000045776367,42.88999938964844,43.45000076293945,1530100.0,-0.003228768165999707,2.4054210097635913,-0.18852402631512538,59.27902783861149,62.13805642361385,-0.20775816355733667,-1.1066063487275386,-1.946998535173428,-1.162610755265014,19.86040228484351,0.6300010681152344,1.2437314128870582,0.8765008926391644,-1.4030403313324626,3.1560421166107915,-0.26326971934665266,2.0162715046249815,0.8549889710229408,82.95460949251624,25.582292435180072,1.1397706119858149,12,-0.07000160217285867,-1.0250015258789134,-2.1050024032592844,-1.190002441406257,-0.13000106811524148,2,0.02290601193447661,-1.032258858419101,43.36000061035156,2.230757944775375,42.18000030517578,-1.4848912214181675,41.959999084472656,0.02290601193447661
12324,2021-12-30,43.150001525878906,43.43999862670898,43.02999877929688,43.36999893188477,1336400.0,-0.0016196134393141604,1.2777972046497446,0.9565123646195022,56.726770578711786,60.8938617677181,-0.21351253922039604,-0.8236575369608943,-1.8405840751605709,-1.0947618385121274,20.588631979118883,0.40999984741209516,1.0860525278745072,0.6445011138916001,-1.3494952942720744,2.6384975220552747,-0.35249709019023356,1.6414993179734338,0.7860891536355936,78.97735893223286,20.851563621889078,0.9969982040818356,12,-1.9073486328125e-06,-0.9550018310546875,-2.132502555847168,-1.1200027465820312,0.3899993896484375,3,0.024797211054152557,2.4054210097635913,43.22000122070313,-1.032258858419101,43.36000061035156,2.230757944775375,42.18000030517578,0.024797211054152557
12325,2021-12-31,43.459999084472656,43.54999923706055,43.11999893188477,43.2599983215332,1083900.0,0.007184184186131093,1.263153139587374,-0.909105096148815,52.366392474508515,59.84960655568518,-0.7111699475916922,-0.9508553400785615,-2.124643290467503,-1.4038519884862097,21.389053216691025,0.43000030517577414,1.0386026716673271,0.8074987411498995,-0.9944172573132803,2.6094147396130793,-0.09345925808169397,1.708456740381493,0.3455260535629634,94.9720610862718,39.68036225798149,0.9009579992315906,12,-0.8050003051757812,-1.2649993896484375,-2.442500114440918,-1.4300003051757812,0.15999984741211648,4,0.015186375087796966,1.2777972046497446,43.150001525878906,2.4054210097635913,43.22000122070313,-1.032258858419101,43.36000061035156,0.015186375087796966
12326,2022-01-03,43.7400016784668,43.83000183105469,43.0099983215332,43.40999984741211,2815000.0,0.006442765759150149,2.215686567834009,1.6500028610120354,50.63292514510319,57.74732847097973,-0.9990355755923446,-1.0807059148225377,-2.3539645191922745,-1.686419303872988,23.401610364075097,0.8200035095214844,0.9268584148293684,0.9570013046264663,-0.7565257420072626,2.670528351260195,0.10023778130960181,1.8137648279433307,-1.9800033569335938,94.7058757531219,41.86027931223981,0.8567635233168635,1,-0.9450016021728516,-1.5450019836425781,-2.7225027084350586,-1.7200031280517578,-0.2800025939941406,0,0.00937356725374694,1.263153139587374,43.459999084472656,1.2777972046497446,43.150001525878906,2.4054210097635913,43.22000122070313,0.00937356725374694
12327,2022-01-04,44.11999893188477,44.61999893188477,43.79999923706055,43.83000183105469,2727500.0,0.008687636918977226,-3.685681899924837,0.87877421741344,58.59245889214034,57.019186483726415,-1.3834243628822662,-1.3055392042286158,-2.6800765107324978,-2.0629655082572427,25.155143755389638,0.8799972534179759,0.7304433481825328,1.1959985733032283,-0.46706668929715534,2.859063835903612,0.3644659420030365,2.02753120460342,-2.3186005401611425,71.09825824845825,19.20071217581407,0.8315326313001932,1,-0.9300003051757884,-1.885000228881843,-3.1024999618530344,-2.1000003814697337,-0.9300003051757955,1,0.009519537484372842,2.215686567834009,43.7400016784668,1.263153139587374,43.459999084472656,1.2777972046497446,43.150001525878906,0.009519537484372842
12328,2022-01-05,44.27999877929688,44.68999862670898,43.959999084472656,44.0,3807700.0,0.003626469884079775,-3.055546136565891,0.9655226845213831,56.75210933113717,56.710872219164365,-1.3779287202958272,-1.2824113237305355,-2.7671019261414713,-2.227969499779583,27.59857247210007,0.729999542236321,0.6555302143258288,1.1979984283447322,-0.33908797741066365,2.735084834100128,0.42945522546703074,1.9665416312224338,-2.365856365966806,75.59525161102884,26.173506791083483,0.7685432028776987,1,-1.0550003051757884,-2.010000228881843,-3.262499809265144,-2.260000228881843,-0.12999725341797586,2,0.007226732241325751,-3.685681899924837,44.11999893188477,2.215686567834009,43.7400016784668,1.263153139587374,43.459999084472656,0.007226732241325751
12329,2022-01-06,45.02999877929688,45.54999923706055,44.13999938964844,44.400001525878906,5655500.0,0.016937669843628322,-1.4521703940079478,2.2499999999999685,57.19118398835072,56.85210433472189,-1.8419181783788972,-1.8765977198365817,-3.452283459094126,-2.9828146654047814,28.719184674798505,1.4099998474121094,0.5294359331772966,1.7879985809326229,0.1376261828503047,3.438370979014941,0.9628123818914673,2.6131847799737784,-2.94930499316407,79.52754841209557,34.24558113052722,0.8251861990411576,1,-1.375000000000007,-2.329999923706062,-4.044999122619636,-3.299999237060554,-1.0,3,-0.04308236018875777,-3.055546136565891,44.27999877929688,-3.685681899924837,44.11999893188477,2.215686567834009,43.7400016784668,-0.04308236018875777
12330,2022-01-07,45.849998474121094,46.33000183105469,44.97999954223633,45.15999984741211,3677100.0,0.018210075883928756,-1.571434799510265,1.09524069028155,74.07406161507623,58.834522932519526,-2.2932527380506897,-2.5376601171603284,-4.168875170576612,-3.810285391413913,30.239285351320632,1.3500022888183594,0.5278093960044643,2.4244983673095675,0.4811924535371688,4.367804281081966,1.4528454104233646,3.3961513241957704,-3.491760251914066,85.5420828454854,34.73250641164564,0.9716529568862005,1,-1.6199970245361328,-2.6499977111816406,-4.929999351501465,-4.420000076293945,-1.7199974060058665,4,-0.050381627818320895,-1.4521703940079478,45.02999877929688,-3.055546136565891,44.27999877929688,-3.685681899924837,44.11999893188477,-0.050381627818320895
12331,2022-01-10,45.84000015258789,46.38999938964844,45.77000045776367,46.02000045776367,3842900.0,-0.00021806590765416356,-2.874997019764919,-0.26087052670569827,73.47670128380324,59.89907012749363,-1.9103828575013253,-2.440949635859546,-4.06247957701936,-3.7900088377775916,30.958769937688647,0.6199989318847656,0.6243632318474397,2.2800001144409165,0.06378303043861422,4.496217198443219,1.1718915724397618,3.3881086564420713,-3.084585569496099,78.76450947267337,24.06571046298219,1.1081085420011525,1,-1.2000007629394531,-2.345001220703125,-4.920001029968262,-4.460000991821289,-2.170001983642578,0,-0.04842934584016989,-1.571434799510265,45.849998474121094,-1.4521703940079478,45.02999877929688,-3.055546136565891,44.27999877929688,-0.04842934584016989
12332,2022-01-11,45.06999969482422,46.06000137329102,44.349998474121094,45.93000030517578,2756500.0,-0.016797566649227047,2.0535691173765587,4.777773068282965,75.50646637268423,61.702118853501716,-0.9748233479754802,-1.6441982588472257,-3.1953047847023726,-3.0208095505030883,30.474475769783766,1.710002899169929,0.7613707361521165,1.4394996643066378,-0.8775256654547405,3.756524994068016,0.2809869994259486,2.598012329187327,-1.8784349349456306,45.67903172634652,-14.471930369421123,1.158512664880689,1,-0.37000083923339844,-1.4850006103515625,-4.15000057220459,-3.690000534057617,-0.8800010681152415,1,-0.03572222367990063,-2.874997019764919,45.84000015258789,-1.571434799510265,45.849998474121094,-1.4521703940079478,45.02999877929688,-0.03572222367990063
12333,2022-01-12,45.209999084472656,45.34000015258789,44.72000122070313,44.88000106811523,1895500.0,0.003106265600097524,1.101690750977896,-0.38371835134224846,80.91602275424157,64.38981353967168,-0.8972067899591281,-1.7029659302608593,-3.249328924576396,-3.1620814948853493,29.911684234714702,0.6199989318847585,0.9028815465582909,1.472499084472659,-0.9315570084379843,3.8765551773833025,0.27047103801734096,2.6745271309279772,-1.6346221690216893,47.5555419921875,-18.828516994113343,1.2020280464553201,1,-0.5100002288818359,-1.625,-4.267499923706055,-3.8299999237060547,-0.2599983215332031,2,-0.04468039147688119,2.0535691173765587,45.06999969482422,-2.874997019764919,45.84000015258789,-1.571434799510265,45.849998474121094,-0.04468039147688119
12334,2022-01-13,45.88000106811523,46.11000061035156,45.16999816894531,45.27000045776367,2249500.0,0.014819774324496438,-1.3209788167920957,1.8484978094257656,83.22036868093534,67.81803311816354,-1.2731154892191157,-2.3028003309570906,-3.822830455172351,-3.817337917410633,29.506974381048927,0.94000244140625,0.9032844944244971,2.023001098632804,-0.5601837010171238,4.606185898282732,0.7314086988078401,3.314593498457768,-1.9668694557605662,75.00009349743969,0.791571243795218,1.291592399824964,1,-1.180002212524407,-2.19000053405761,-4.937501907348626,-4.500001907348626,-1.19000244140625,3,-0.0377070510453541,1.101690750977896,45.209999084472656,2.0535691173765587,45.06999969482422,-2.874997019764919,45.84000015258789,-0.0377070510453541
12335,2022-01-14,46.38000106811523,46.43000030517578,45.52999877929688,45.849998474121094,1814700.0,0.010897994515250309,1.8571428571428346,0.8688558421092113,83.98060799395572,71.5233312124805,-1.4699335326165723,-2.771634155436878,-4.256893409981203,-4.291551606475409,28.87388143365127,0.9000015258788991,0.9918851108671163,2.4130010604858327,-0.4048074488432434,5.230809569814909,1.0040968058212982,3.8219053151503672,-2.169645322485316,97.59619264204198,16.400953664459124,1.408904254664538,1,-1.2650012969970632,-2.670000076293938,-4.805002212524407,-4.850002288818352,-1.7100028991699148,4,-0.050668439730457426,-1.3209788167920957,45.88000106811523,1.101690750977896,45.209999084472656,2.0535691173765587,45.06999969482422,-0.050668439730457426
12336,2022-01-18,46.290000915527344,46.43000030517578,45.63999938964844,46.25,2993000.0,-0.0019404948364641905,3.9375104308227833,0.07547305613335642,78.78194904939782,73.76660789662023,-1.0953660234464877,-2.563395230214411,-4.0809773912572,-4.161496598826453,28.855433398123743,0.7900009155273438,1.127676205839471,2.1645008087158217,-0.8052303343302114,5.134231951761855,0.6796352371928052,3.6493663802388383,-1.7688949315610074,93.2692660382203,13.632493262549517,1.484865571523018,1,-1.095001220703125,-2.1950016021728516,-4.715002059936523,-4.760002136230469,-2.75,1,-0.04666234185982865,1.8571428571428346,46.38000106811523,-1.3209788167920957,45.88000106811523,1.101690750977896,45.209999084472656,-0.04666234185982865
12337,2022-01-19,46.040000915527344,46.77000045776367,45.90999984741211,46.22000122070313,3406600.0,-0.005400734393075868,-2.9090719933416564,-4.499904634751275,77.11539759439178,76.02919548142629,-0.608346392419719,-2.204311804779749,-3.738780440825181,-3.861631170765648,29.19980270128682,0.8600006103515625,1.29475054126425,1.773500823974608,-1.281760548056944,4.82876219600616,0.24587013795883195,3.301131509990384,-1.2516497265916868,64.39025297965172,-14.214354473858961,1.5276306860157776,1,-0.5850009918212891,-1.7750015258789062,-4.465002059936523,-4.510002136230469,-0.8500022888183665,2,-0.05147703517492175,3.9375104308227833,46.290000915527344,1.8571428571428346,46.38000106811523,-1.3209788167920957,45.88000106811523,-0.05147703517492175
12338,2022-01-20,44.83000183105469,46.040000915527344,44.79999923706055,45.959999084472656,5925300.0,-0.026281473944640532,-1.0840321587936605,6.277751875556061,63.249221416228266,76.70231075119045,0.7687137091187637,-0.8380185363695603,-2.4513228923215706,-2.6237846539571024,29.811631826054953,1.2400016784667969,1.443248362722656,0.4370016098022447,-2.481895719406957,3.355898939011446,-1.022447054802356,1.8964502744068454,1.9399986267089844,1.5229733707186344,-73.85226847582967,1.4594486646045997,1,0.7299976348876953,-0.56500244140625,-2.8950023651123047,-2.94000244140625,0.1399993896484446,3,-0.01427622525552441,-2.9090719933416564,46.040000915527344,3.9375104308227833,46.290000915527344,1.8571428571428346,46.38000106811523,-0.01427622525552441
12339,2022-01-21,45.29999923706055,45.540000915527344,44.88999938964844,44.9900016784668,2199300.0,0.010483992567680067,-1.5490149146558558,-0.2743347894484542,64.15385563416447,75.60006564220026,0.38112270134979553,-1.1022630777189732,-2.8519551369346203,-3.0558933185862713,30.827108495119838,0.7099990844726562,1.52800470661861,0.7404991149902358,-1.9688257730011216,3.449824002981593,-0.6141633290054429,2.0951615589859145,1.470001220703125,25.380694932845877,-45.55285730450593,1.354662443995679,1,0.26000022888183594,-1.0349998474121094,-3.270000457763672,-3.3700008392333984,-0.8899993896484375,4,-0.007726235761936984,-1.0840321587936605,44.83000183105469,-2.9090719933416564,46.040000915527344,3.9375104308227833,46.290000915527344,-0.007726235761936984
12340,2022-01-24,45.31999969482422,46.040000915527344,44.52999877929688,45.43999862670898,2421600.0,0.0004415112163469459,1.2878759417508727,-0.38709637723959117,62.66025258944223,74.39823800949348,0.31071020043588504,-0.9039817156283263,-2.8051188310513027,-3.0497987911267757,32.05952730122186,1.5100021362304616,1.6292739301671375,0.5924995422363253,-1.8407599202903953,3.025759004763046,-0.624130189027035,1.8091292734996856,1.410600738525389,35.267871587849314,-31.30954680660541,1.2166297312633592,1,0.23999977111816406,-1.0550003051757812,-3.157501220703125,-3.3900012969970703,-0.1699981689453196,0,-0.013901171058198214,-1.5490149146558558,45.29999923706055,-1.0840321587936605,44.83000183105469,-2.9090719933416564,46.040000915527344,-0.013901171058198214
12341,2022-01-25,44.38999938964844,45.2400016784668,44.310001373291016,45.13000106811523,2721400.0,-0.020520748266509625,-1.0666726006552818,6.166735543758452,51.98822218738987,71.785099766683,1.1324911758618654,0.2108876649192979,-1.8022362303778792,-2.112578243336067,33.354335830365066,1.0099983215332031,1.65534189903385,-0.4480007171630831,-2.57568869644642,1.6796872621202539,-1.5118447068047516,0.6158432724785854,2.2525769775390643,3.251953094713076,-60.16132258745629,1.0638439896416692,1,1.1500015258789062,-0.125,-2.082500457763672,-2.3600006103515625,1.1599998474121094,1,0.006307699552754897,1.2878759417508727,45.31999969482422,-1.5490149146558558,45.29999923706055,-1.0840321587936605,44.83000183105469,0.006307699552754897
12342,2022-01-26,43.52999877929688,44.59000015258789,43.2599983215332,44.15999984741211,4375500.0,-0.019373746838845518,-1.27350354896661,0.8513508637176703,44.99332300461734,67.79368868339142,1.9568539136317966,1.1428728005281314,-0.897831408355664,-1.253797742845407,33.19545894880358,1.3300018310546875,1.4769974200134115,-1.3165012359619084,-3.420555299906553,0.7875528279827364,-2.3685282679342308,-0.264474203989586,2.9726230882568316,9.712237619741158,-50.0054201078584,1.0520270319723217,1,1.4850006103515554,0.7350006103515554,-1.102499008178718,-1.3799991607666087,2.0200004577636648,2,0.0002297757066609396,-1.0666726006552818,44.38999938964844,1.2878759417508727,45.31999969482422,-1.5490149146558558,45.29999923706055,0.0002297757066609396
12343,2022-01-27,44.209999084472656,44.66999816894531,43.77999877929688,43.77999877929688,1758300.0,0.015621417970247853,-3.1395291070067217,-0.6825390097547057,44.47439422386821,63.48858041038397,1.2517176766223344,0.5700713389865655,-1.5304131558865137,-1.9349084576608533,32.94951645650723,1.1399993896484304,1.3093122681972247,-0.6860008239746094,-2.672221088523486,1.300219440574267,-1.6791109562490476,0.30710930829982885,2.033212899399416,34.17265742815545,-22.08745749952503,0.9931101322744379,1,0.8050003051757812,0.05500030517578125,-1.7299985885620117,-2.059999465942383,1.3100013732910156,3,0.022166920663441392,-1.27350354896661,43.52999877929688,-1.0666726006552818,44.38999938964844,1.2878759417508727,45.31999969482422,0.022166920663441392
12344,2022-01-28,44.22000122070313,44.310001373291016,43.68999862670898,44.02999877929688,2465400.0,0.00022624149372552083,2.3513413200818216,0.4418658292081477,37.67021858617291,58.34298158729699,1.096824460233222,0.6791620265048692,-1.480619617644443,-1.9432597286486555,32.65535737993647,0.6200027465820384,1.1811029647320055,-0.7294986724853416,-2.569996652481173,1.1109993075104896,-1.6497476624832572,0.19075031751257399,1.784553670181829,34.532446165478376,-17.279156432487937,0.9202489899979159,1,0.7949981689453054,0.044998168945305395,-1.7400007247924876,-2.0700016021728587,-1.9200019836425852,4,0.01696065082080689,-3.1395291070067217,44.209999084472656,-1.27350354896661,43.52999877929688,-1.0666726006552818,44.38999938964844,0.01696065082080689
12345,2022-01-31,44.11999893188477,44.349998474121094,43.7400016784668,44.040000915527344,4713900.0,-0.0022614718692395286,1.2592595208997082,0.4210367812399988,37.16417876456275,53.71878488898197,0.9415456316667985,0.8760611878813478,-1.3275207663287958,-1.8444067141841458,32.265016904003346,0.6099967956542969,1.003403690097194,-0.8625009536743065,-2.6119661389575555,0.8869642316089426,-1.7372335463159274,0.012231638967314495,1.6649914334520446,43.43430062075459,-4.762720028023502,0.8747325926416241,1,0.8950004577636648,0.14500045776366477,-1.424999237060554,-1.9699993133544993,-1.4899978637695455,0,0.006573003684226197,2.3513413200818216,44.22000122070313,-3.1395291070067217,44.209999084472656,-1.27350354896661,43.52999877929688,0.006573003684226197
12346,2022-02-01,44.150001525878906,44.36000061035156,43.4900016784668,44.08000183105469,2444800.0,0.0006800225457950226,2.5510315297781236,0.8750178818367446,42.28190325016958,49.84839662851284,0.6437589948329929,0.9258167749259343,-1.2836407254966602,-1.8718829943618545,31.512693348993032,0.8699989318847656,0.7203706436555279,-0.8529983520507827,-2.5499821651708743,0.8439854610693089,-1.701490258610825,-0.004506445490740418,1.4329894759536188,63.12080146527678,14.001943425333678,0.8484919065600447,2,0.4999980926513672,0.11499786376953125,-1.460000991821289,-2.000001907348633,-2.2800025939941335,1,0.022650055842327266,1.2592595208997082,44.11999893188477,2.3513413200818216,44.22000122070313,-3.1395291070067217,44.209999084472656,0.022650055842327266
12347,2022-02-02,44.540000915527344,44.810001373291016,43.9900016784668,44.04999923706055,2105800.0,0.008833507954010722,-1.688537712545417,7.000054495912806,44.60549561525285,47.776871539515575,0.020795329441455124,0.5996400728970741,-1.5804848107253306,-2.262651133730756,30.275312672697364,0.8199996948242188,0.37053295898886063,-0.4839990615844698,-2.1449872949859596,1.17698917181702,-1.3144931782852183,0.34649505511627865,0.8571506718812358,79.54541513741583,28.980087249114163,0.8304941167007458,2,0.10999870300292969,-0.09000015258789062,-1.8675012588500977,-2.3900012969970703,-2.3700027465820312,2,0.022676207920352853,2.5510315297781236,44.150001525878906,1.2592595208997082,44.11999893188477,2.3513413200818216,44.22000122070313,0.022676207920352853
12348,2022-02-03,44.599998474121094,44.97000122070313,44.290000915527344,44.54999923706055,1681200.0,0.001347048885507185,-1.3859832285957376,0.10203890977882617,38.571410081832056,44.934377589256414,-0.08410365984641288,0.5953702300602401,-1.5601834148191358,-2.3339340296716955,28.97686601782144,0.6800003051757884,0.08419525370439374,-0.4400014877319336,-2.0768025129393735,1.1967995374755063,-1.25840200033565,0.3783990248717828,0.6261808520174554,74.99980668757841,26.38827005646521,0.8184005126037184,2,0.05000114440917969,0.23000144958496094,-1.9274988174438477,-2.4499988555908203,-1.7899971008300781,3,0.02130046626550186,-1.688537712545417,44.540000915527344,2.5510315297781236,44.150001525878906,1.2592595208997082,44.11999893188477,0.02130046626550186
12349,2022-02-04,43.09000015258789,44.45000076293945,42.93999862670898,44.45000076293945,3403100.0,-0.03385646576668322,1.2205903802353997,-27.200427252613107,25.11345982044952,40.762511726035015,1.2062934556537002,2.058096364545996,-0.00028382682912564405,-0.8366116036444282,26.860990290437712,1.6599998474121165,-0.23719545978629242,-1.8529998779296903,-3.7077251707096934,0.0017254148503127453,-2.780362524319692,-0.9256372315396888,1.9788846931822306,7.38922828585042,-33.579187616156716,0.9273626463899998,2,1.0,1.7649993896484375,-0.41750049591064453,-0.9400005340576172,0.3800010681152415,4,0.05639360168416796,-1.3859832285957376,44.599998474121094,-1.688537712545417,44.540000915527344,2.5510315297781236,44.150001525878906,0.05639360168416796
12350,2022-02-07,43.540000915527344,43.75,42.849998474121094,43.20000076293945,1871600.0,0.010443275965326793,1.3684302988018813,-0.25,30.272600298608054,38.3496648495037,0.5333324892159439,1.5032347177502459,-0.3889673566587959,-1.3070191832377276,24.227140624441184,0.9000015258789062,-0.4055366194787666,-1.287499237060544,-3.19145544975904,0.6164569756379521,-2.2394773434097957,-0.3355211307112924,1.4300003051757884,32.547242805166285,-1.7308853070158818,0.9519781063492493,2,0.3699989318847656,1.269998550415039,-0.8675012588500977,-1.3900012969970703,-0.8800010681152344,0,-0.028479596977329935,1.2205903802353997,43.09000015258789,-1.3859832285957376,44.599998474121094,-1.688537712545417,44.540000915527344,-0.028479596977329935
12351,2022-02-08,43.61999893188477,43.900001525878906,43.4900016784668,43.75,1838600.0,0.0018373453071953705,-1.1025871766029247,-0.38235591109513334,32.20586577088592,36.92883626797798,0.37171309205081116,1.3158568557788257,-0.41093483798532304,-1.3995017816421083,21.360339204984058,0.4099998474121094,-0.6316810354717006,-1.0965011596679588,-3.010739590695067,0.8177372713591495,-2.0536203751815165,-0.13938194415440108,1.0956019592285173,36.320729254011944,5.609859587680468,0.9571192155135553,2,0.29000091552733664,1.19000053405761,-1.1949996948242259,-1.4699993133544993,-0.8799972534179759,1,-0.022695962586232188,1.3684302988018813,43.540000915527344,1.2205903802353997,43.09000015258789,-1.3859832285957376,44.599998474121094,-0.022695962586232188
12352,2022-02-09,43.459999084472656,43.75,43.40999984741211,43.68999862670898,1684300.0,-0.0036680387741863107,-1.060619371842741,1.7692127116406418,38.08693263841712,36.21911831403897,0.5819360618932023,1.421959687678509,-0.1832510789122992,-1.2477744652117977,20.42832063711619,0.3400001525878906,-0.8655394977272124,-1.1760009765624986,-3.1617234024085903,0.8097214492835931,-2.1688621894855444,-0.18313976363945272,1.0317295166015725,28.77357641800381,-5.396822533841142,0.9928612129230452,2,0.4500007629394531,1.3500003814697266,-0.9649991989135742,-1.3099994659423828,-1.029998779296875,2,-0.036585370135361006,-1.1025871766029247,43.61999893188477,1.3684302988018813,43.540000915527344,1.2205903802353997,43.09000015258789,-0.036585370135361006
12353,2022-02-10,43.18999862670898,43.79999923706055,43.08000183105469,43.459999084472656,2090500.0,-0.006212619959767629,-1.9388006134730515,1.1739173701757095,30.99099594473843,35.47698246499069,0.773360835482741,1.6157055051577984,0.18073831416253228,-0.9782799421058783,19.566016419744805,0.7199974060058594,-0.9692594713339702,-1.3450014114379982,-3.411634551856473,0.7216317289804763,-2.3783179816472355,-0.31168484122876094,1.104722359130875,21.249979138403727,-13.452600143523714,1.033316570209236,2,0.7200012207031321,1.6200008392334055,-0.47749996185302024,-0.9999999999999929,-0.7199974060058452,3,-0.02361658926131316,-1.060619371842741,43.459999084472656,-1.1025871766029247,43.61999893188477,1.3684302988018813,43.540000915527344,-0.02361658926131316
12354,2022-02-11,44.150001525878906,44.2599983215332,43.22000122070313,43.31999969482422,2167400.0,0.022227435278876273,-1.0194142395781007,-3.0740756439055974,40.98615424765301,35.901646407556285,-0.2208393522531935,0.5475217367168312,-0.6586424930824464,-1.927144069596963,17.9235821820284,1.0699996948242259,-0.9241502616557042,-0.2984985351562486,-2.2707625675571634,1.6737654972446663,-1.284630551356706,0.6876334810442088,-1.3000030517578125,92.19880797461198,55.18967064319368,0.986132016200459,2,-0.24000167846679688,0.6599979400634766,-1.4025030136108398,-1.9250030517578125,-1.1599998474121094,4,-0.03035107828484307,-1.9388006134730515,43.18999862670898,-1.060619371842741,43.459999084472656,-1.1025871766029247,43.61999893188477,-0.03035107828484307
12355,2022-02-14,44.02999877929688,44.45000076293945,43.13000106811523,44.27999877929688,1769300.0,-0.002718068911315541,3.474545148901636,-0.3012041547936391,46.83098496957655,36.40709993193483,-0.128454008490408,0.5085129761509819,-0.4365902822867156,-1.7988226695187208,15.908354017265832,1.3199996948242259,-0.9267577272920562,-0.3010011672973576,-2.056893044961811,1.4548907103670956,-1.1789471061295842,0.576944771534869,-1.1518003082275428,69.34289700030959,26.904420275295507,0.8779459388322256,2,-0.11999893188477273,0.7800006866455007,-0.8524999618530344,-1.375000000000007,-1.020000457763679,0,-0.012718545857808738,-1.0194142395781007,44.150001525878906,-1.9388006134730515,43.18999862670898,-1.060619371842741,43.459999084472656,-0.012718545857808738
12356,2022-02-15,44.13000106811523,44.59000015258789,43.93000030517578,44.15999984741211,1911200.0,0.002271230787891154,-2.069764553503309,0.11999511718752842,56.09757232209924,37.68399734380665,-0.25880816038895915,0.25127479898157645,-0.45094218421967014,-1.888562942662098,13.801456683332583,0.6599998474121094,-0.8781759573515586,-0.09299888610840412,-1.5878622415644514,1.4018644693476432,-0.8404305638364278,0.6544327916196195,-1.1889305053710828,69.5364506097202,22.009940022142004,0.747431677728023,2,-0.2200012207031179,0.6799983978271555,-0.41499996185302024,-1.085000991821282,-0.8100013732910085,1,-0.03331069986683555,3.474545148901636,44.02999877929688,-1.0194142395781007,44.150001525878906,-1.9388006134730515,43.18999862670898,-0.03331069986683555
12357,2022-02-16,43.66999816894531,44.61000061035156,43.38000106811523,44.209999084472656,2240600.0,-0.010423813461048703,-1.1964373297002573,18.00076297049421,44.25532432958899,38.3155433713352,0.07242267237032252,0.5529703317839747,0.08565136583548849,-1.423263836897405,11.501277293521635,1.2299995422363352,-0.827375636112869,-0.43450164794921875,-1.6774100346951926,0.8084067387967551,-1.055955841322202,0.1869525454237646,-0.6299918308105461,38.561882916126464,-10.21370278591808,0.6214541933729865,2,0.060001373291015625,1.1400012969970703,0.39750099182128906,-0.5949993133544922,0.8600006103515696,2,-0.021296004796717782,-2.069764553503309,44.13000106811523,3.474545148901636,44.02999877929688,-1.0194142395781007,44.150001525878906,-0.021296004796717782
12358,2022-02-17,44.18999862670898,44.36000061035156,43.59000015258789,43.599998474121094,3976600.0,0.011907498959627727,-1.5246049266135941,-1.0925910227609752,49.71206781800476,41.04872203773023,-0.5720048205062014,-0.018378237153697796,-0.34433402135044844,-1.9321760956808447,10.543281939369683,0.7700004577636719,-0.816132842889445,0.1174989700317326,-1.0788443747711227,1.313842314834588,-0.48067270236969506,0.7156706424331603,-1.0243927467968703,71.62147881424704,20.174916245553618,0.598171672401428,2,-0.45999908447264914,0.6200008392334055,-0.04749965667723899,-1.114999771118157,-0.03999710083007102,3,-0.03982797864287402,-1.1964373297002573,43.66999816894531,-2.069764553503309,44.13000106811523,3.474545148901636,44.02999877929688,-0.03982797864287402
12359,2022-02-18,44.95000076293945,44.97999954223633,44.099998474121094,44.15999984741211,6644600.0,0.01719851006673534,1.0705944655375141,1.3389842562958814,57.06984977787709,44.02619420209345,-1.1626885903186306,-0.8495001273375351,-1.0265228974646448,-2.6733647069823263,9.4319380997366,0.8800010681152344,-0.8330916842047813,0.8950010299682631,-0.23408855844614607,2.0240906183826723,0.330456235761055,1.4595458241754713,-1.6688433045921869,98.37844302487186,44.021542161010416,0.5645447942072049,2,-0.9200000762939453,-0.1400012969970703,-0.8075017929077148,-1.8300018310546875,-0.220001220703125,4,-0.05517240267281687,-1.5246049266135941,44.18999862670898,-1.1964373297002573,43.66999816894531,-2.069764553503309,44.13000106811523,-0.05517240267281687
12360,2022-02-22,44.68999862670898,45.22999954223633,44.38999938964844,44.95000076293945,2858000.0,-0.0057842520982746,1.0487816224564799,-0.3291162467285477,54.426198547790825,46.495120066194,-0.807300560875909,-0.6736547121887142,-0.7014076309914898,-2.4084839481393985,7.968741295469667,0.8400001525878906,-0.8261687119004364,0.6664989471435447,-0.34279046343267794,1.6757883577197674,0.16185424185542985,1.1711436524316596,-1.2389569599728034,70.81073724755936,16.83692579204255,0.5046447052881116,2,-0.5349979400634695,0.12000083923340554,-0.4949989318847585,-1.5699996948242116,-0.5900001525878835,1,-0.0380397628212541,1.0705944655375141,44.95000076293945,-1.5246049266135941,44.18999862670898,-1.1964373297002573,43.66999816894531,-0.0380397628212541
12361,2022-02-23,44.66999816894531,45.06999969482422,44.52000045776367,44.900001525878906,2343000.0,-0.0004475376678958476,-1.0754735993550988,0.8846210276122884,51.13435431213085,47.94483358549552,-0.6958729039500895,-0.6657344534663068,-0.646454781177809,-2.3670658523293326,6.707710620236076,0.5499992370605469,-0.5753043523872918,0.6324985504150362,-0.4055540378877893,1.6705511387178618,0.113472256263627,1.1515248445664454,-1.0054815571491176,69.72963053080021,18.2059788563694,0.5190262941514127,2,-0.5149974822998047,0.1400012969970703,-0.25749778747558594,-1.529998779296875,-0.09999847412109375,2,-0.03716140397261414,1.0487816224564799,44.68999862670898,1.0705944655375141,44.95000076293945,-1.5246049266135941,44.18999862670898,-0.03716140397261414
12362,2022-02-24,43.540000915527344,44.540000915527344,42.41999816894531,44.31999969482422,3558800.0,-0.025296559206119396,2.475410861245216,3.391249543901549,42.20591254708058,49.190935430200206,0.4991578058245736,0.49018246554750533,0.48964355443608554,-1.2175335606151094,6.987001500862725,2.25,-0.40598728736861744,-0.49799880981445455,-1.5350310573890766,0.5390334377601675,-1.0165149336017691,0.020517313972860052,1.6899986267089844,39.85772950958765,-8.337109341153422,0.5185161237873124,2,0.28499794006347656,1.0549983978271484,1.1049985885620117,-0.40000152587890625,1.5099983215332031,3,-0.005052852918628892,-1.0754735993550988,44.66999816894531,1.0487816224564799,44.68999862670898,1.0705944655375141,44.95000076293945,-0.005052852918628892
12363,2022-02-25,45.18999862670898,45.22999954223633,43.59000015258789,43.72999954223633,1959100.0,0.0378961340488444,1.1298680710028683,-1.8717966274110789,65.12965004875547,51.87354607476715,-0.9357043816673354,-1.141138474181652,-1.1159337875209658,-2.8474642292323225,6.937009941345211,1.6899986267089844,-0.212559913251404,1.1029989242553668,-0.05393151317418443,2.259929361684918,0.5245337055405912,1.6814641429701425,-2.7700004577636648,98.57648057016775,43.3520145973406,0.5784652187147745,2,-1.364999771118157,-0.9599990844726491,-0.3299989700317312,-1.8799991607665945,-0.1999969482421804,4,-0.014604998173689099,2.475410861245216,43.540000915527344,-1.0754735993550988,44.66999816894531,1.0487816224564799,44.68999862670898,-0.014604998173689099
12364,2022-02-28,44.97000122070313,45.099998474121094,44.38999938964844,44.560001373291016,2060200.0,-0.004868276448139142,1.1194181114242605,0.2808219893920058,60.65572931708468,53.40962878004583,-0.6561599717655255,-0.9086594517365256,-0.8666965403925389,-2.615660559373161,6.984384793202847,0.7999992370605398,-0.06467130130452148,0.8455015182495202,-0.3763775741725581,2.0673806106715986,0.2345619720384846,1.4564410644605559,-2.5500030517578196,90.74739521466172,31.305492906206318,0.6109395462110379,2,-1.1450023651123118,-0.740001678466804,-0.05750179290772195,-1.6600017547607493,-0.09000015258790484,0,-0.018234371193361576,1.1298680710028683,45.18999862670898,2.475410861245216,43.540000915527344,-1.0754735993550988,44.66999816894531,-0.018234371193361576
12365,2022-03-01,44.40999984741211,45.27999877929688,44.09000015258789,44.84000015258789,2365000.0,-0.012452776475203042,-1.2242971329155123,-1.0487816224564617,55.49373997913854,53.34253629749464,-0.04088646034374932,-0.34342557815377006,-0.30560384996715584,-2.046031392521968,7.0890599927010465,1.1899986267089915,0.15005878590486788,0.27100009918213175,-0.9575189495875023,1.4995191479517658,-0.3432594252026888,0.8852596235669523,-1.9338016510009766,69.58046341892819,6.915889937209066,0.6142595243848181,3,-0.5600013732910156,-0.18000030517578125,0.5024995803833008,-1.1000003814697266,0.4799995422363281,1,0.00720557748083106,1.1194181114242605,44.97000122070313,1.1298680710028683,45.18999862670898,2.475410861245216,43.540000915527344,0.00720557748083106
12366,2022-03-02,45.1500015258789,45.54999923706055,44.18000030517578,44.5,3468700.0,0.016662951610208365,-1.124027844313148,-1.5116303827114328,60.87515992737849,55.18918469724903,-0.6939629150837305,-1.0589620460050426,-1.0017205859102205,-2.7672143280721357,7.383999818199796,1.3699989318847656,0.26455657204355276,0.9610017776489173,-0.34815496645052235,2.270158521748357,0.30642340559919745,1.615580149698637,-2.561651306152335,87.22052477053911,19.431677926817628,0.6545783720497199,3,-1.1650028228759695,-1.1650028228759695,-0.237502098083489,-1.8400020599365163,0.00999832153321023,2,-0.023255880759073033,-1.2242971329155123,44.40999984741211,1.1194181114242605,44.97000122070313,1.1298680710028683,45.18999862670898,-0.023255880759073033
12367,2022-03-03,45.54999923706055,45.90999984741211,45.16999816894531,45.209999084472656,2194100.0,0.008859306703508762,-2.5238008737431996,0.5230759299036408,64.936695413677,56.88080998565706,-0.893163385000669,-1.4539587792150286,-1.3555043996652074,-3.1460359222521674,7.088864736872237,0.7599983215332102,0.35599706325604075,1.3104995727539048,-0.12726894800670863,2.7482680935145183,0.5916153123735981,2.0293838331342116,-2.783950076293941,84.48273027127105,10.360602407950111,0.7188842603803067,3,-1.385000228881836,-1.385000228881836,-0.6474990844726562,-2.239999771118164,-0.07999801635741477,3,-0.021514809191017004,-1.124027844313148,45.1500015258789,-1.2242971329155123,44.40999984741211,1.1194181114242605,44.97000122070313,-0.021514809191017004
12368,2022-03-04,45.54999923706055,45.86999893188477,44.90999984741211,45.0,3354300.0,0.0,-1.6301361272960244,1.6176440889048458,60.08642974889537,57.215985537992424,-0.7598678201184157,-1.4536682374556165,-1.2786787204257593,-3.1192159881262995,6.708178899315545,0.9599990844726634,0.38830724657368876,1.2629995346069336,-0.2835702985848698,2.809569367798737,0.48971461801103544,2.0362844512028317,-2.532434021362299,80.21974336724642,8.037851560876248,0.7732849165959007,3,-1.385000228881836,-1.385000228881836,-0.9099998474121094,-2.239999771118164,0.220001220703125,4,-0.010976948592200775,-2.5238008737431996,45.54999923706055,-1.124027844313148,45.1500015258789,-1.2242971329155123,44.40999984741211,-0.010976948592200775
12369,2022-03-07,45.52000045776367,45.86999893188477,44.72000122070313,45.31000137329102,3639700.0,-0.0006585901163411734,1.527478516034335,0.38181704686534196,60.875921026325855,57.93262136894076,-0.715783994339418,-1.2988799324381617,-1.1599804212309124,-3.060543038768337,6.88649500232833,1.1499977111816406,0.5355278908193952,1.1115007400512695,-0.42086307194635,2.643864552048889,0.34531883405246333,1.8776826460500757,-2.271040471528316,78.5714585141123,5.781341166991382,0.7661819059988092,3,-1.355001449584961,-1.355001449584961,-0.8800010681152344,-2.210000991821289,0.18999862670898438,0,-0.011643206809469175,-1.6301361272960244,45.54999923706055,-2.5238008737431996,45.54999923706055,-1.124027844313148,45.1500015258789,-0.011643206809469175
12370,2022-03-08,42.29999923706055,45.65999984741211,42.290000915527344,45.4000015258789,6265800.0,-0.0707381631880879,-1.1602564651193499,-14.76198001816577,40.822459343061006,56.786855261266325,2.3798051262834363,1.9220023728963156,2.1134548638886628,0.17369109500088342,7.633898841153427,3.3699989318847656,0.5412529792606975,-2.0465003967285185,-3.809766710787457,-0.28323408266957983,-2.928133553757988,-1.1648672396990492,3.6100006103515625,0.2761968089310309,-69.91301083390996,0.8816331570294677,3,1.8000011444091797,1.8000011444091797,2.3400001525878906,1.010000228881836,3.510002136230476,1,0.06099295218885592,1.527478516034335,45.52000045776367,-1.6301361272960244,45.54999923706055,-2.5238008737431996,45.54999923706055,0.06099295218885592
12371,2022-03-09,42.63000106811523,43.97999954223633,42.540000915527344,42.77999877929688,3872000.0,0.007801461867771309,-7.727316864531194,0.048386322720694,44.71546196797277,57.065694085809895,1.93330599670427,1.5958495905057717,1.8347310600201965,-0.13969509372064692,8.591189978471252,1.6800003051757812,0.43849297194309145,-1.6669986724853558,-3.5664624591744385,0.23246511420372684,-2.616730565829897,-0.7172667791408145,3.2399978637695455,9.392272179783799,-62.12085817235561,0.9497318933445412,3,1.4699993133544993,1.4699993133544993,2.0099983215332102,0.6799983978271555,3.569999694824226,2,0.053014268470745085,-1.1602564651193499,42.29999923706055,1.527478516034335,45.52000045776367,-1.6301361272960244,45.54999923706055,0.053014268470745085
12372,2022-03-10,41.86999893188477,43.400001525878906,41.72999954223633,42.36000061035156,2580000.0,-0.017827870447765348,-3.3376649112464145,3.266727702753897,38.492067096274205,54.105962646645324,2.717254582408657,2.3511710730884374,2.600196417316546,0.637941183094604,9.680568451686392,1.6700019836425781,0.3437999593984813,-2.3475008010864187,-4.509428815778129,-0.1855727863947081,-3.428464808432274,-1.2665367937405634,3.9284000396728516,3.3816282678324963,-65.30392081448235,1.0809640073458546,3,1.950000762939446,1.950000762939446,2.5875005722045827,1.44000053405761,3.6000022888183594,3,0.07857657032376797,-7.727316864531194,42.63000106811523,-1.1602564651193499,42.29999923706055,1.527478516034335,45.52000045776367,0.07857657032376797
12373,2022-03-11,42.16999816894531,42.5,41.849998474121094,41.9900016784668,2412600.0,0.007165016592156848,-1.8260757793128612,-0.3673385181898209,35.55092046434619,51.31653944078549,2.1722533142150766,2.07734440767738,2.3137723477282037,0.36228972525998415,10.484762203542639,0.6500015258789062,0.27255581213108115,-1.9965015411376967,-4.3037288405506615,0.31072575827526805,-3.1501151908441756,-0.8428878914312179,3.465664825439461,10.627987719252964,-52.058466481086924,1.1536136497064817,3,1.6500015258789062,1.6500015258789062,2.380002021789551,1.1400012969970703,4.030002593994141,4,0.07825475919010105,-3.3376649112464145,41.86999893188477,-7.727316864531194,42.63000106811523,-1.1602564651193499,42.29999923706055,0.07825475919010105
12374,2022-03-14,42.810001373291016,43.099998474121094,41.7400016784668,41.900001525878906,2087100.0,0.015176742521582742,-1.2113777265016112,5.055653279643955,40.60001373291014,49.66168096898233,1.3339070923434804,1.403776841120738,1.6973177391902112,-0.24875822841772077,11.627387196468936,1.3599967956542969,0.37292800853554553,-1.2894983291625977,-3.6752322504531705,1.0962355921279752,-2.4823652898078805,-0.0966313685173148,2.6694350830078193,27.480960488281212,-32.765975786198695,1.1928669606452849,3,1.0099983215332031,1.0099983215332031,1.9299983978271484,0.4999980926513672,4.329998016357422,0,0.06914270005885559,-1.8260757793128612,42.16999816894531,-3.3376649112464145,41.86999893188477,-7.727316864531194,42.63000106811523,0.06914270005885559
12375,2022-03-15,43.47000122070313,43.68000030517578,42.959999084472656,43.0099983215332,2424100.0,0.015416954595658838,-1.5714266251592293,0.5054977761568883,44.36091627312662,47.82676500739879,0.5884252932717544,0.7374834484732631,1.0590275876744428,-0.8830158726169728,12.820746630281082,0.8699989318847656,0.164682100759606,-0.6014986038207937,-3.003754483399426,1.8007572757578387,-1.8026265436101099,0.5996293359685225,1.859457759033205,77.33340793185796,17.530594201018395,1.2011279397893173,3,0.34999847412108664,0.34999847412108664,1.0024986267089773,-0.1600017547607493,4.009998321533196,1,0.05152974007055455,-1.2113777265016112,42.810001373291016,-1.8260757793128612,42.16999816894531,-3.3376649112464145,41.86999893188477,0.05152974007055455
12376,2022-03-16,42.65999984741211,43.5,42.27000045776367,43.4900016784668,1988600.0,-0.018633571441108,1.894121765355306,-1.8043404347068643,45.73643038346195,45.693402226263785,1.1265436308098273,1.5090807233307117,1.872747275502661,-0.041342464528625555,14.192494267731714,1.2299995422363281,-0.021976256415740636,-1.3379999160766616,-3.8213051345113698,1.1453053023580466,-2.5796525252940157,-0.09634730685930748,2.5254807548242297,47.69230468268578,-14.028936244864575,1.2416526092173554,3,1.1399993896484375,1.1599998474121094,1.6999998092651367,0.6499996185302734,4.279998779296868,2,0.07383969847974581,-1.5714266251592293,43.47000122070313,-1.2113777265016112,42.810001373291016,-1.8260757793128612,42.16999816894531,0.07383969847974581
12377,2022-03-17,42.7400016784668,43.099998474121094,42.34000015258789,42.70000076293945,1439400.0,0.0018753359432921446,1.0000100387495734,-0.04819376780954132,36.00002964562148,43.01713554812224,0.6772453186914191,1.4291044645054995,1.7852197293690537,-0.0900032088263174,15.222271374836268,0.7599983215332031,-0.13906362858716648,-1.2114982604980469,-3.7547681118520515,1.3317715908559578,-2.4831331861750527,0.06013666517895899,2.307259681369544,51.546428241364325,-5.285141651479805,1.2716349256770023,3,1.05999755859375,1.0799980163574219,1.6199979782104492,0.5699977874755859,4.090000152587891,3,0.08095458466525685,1.894121765355306,42.65999984741211,-1.5714266251592293,43.47000122070313,-1.2113777265016112,42.810001373291016,0.08095458466525685
12378,2022-03-18,42.43000030517578,42.77000045776367,42.20000076293945,42.66999816894531,3758900.0,-0.00725319048003692,1.5908933277847135,-5.999809269502194,35.6334978311489,40.21242185976926,0.556672585050741,1.6869830777623918,2.078779918140036,0.25783836362319335,16.341232478507102,0.5699996948242188,-0.3916610847682449,-1.433499717712401,-4.062377889773174,1.195378454348372,-2.747938803742784,-0.11906063168201797,2.484570581956561,35.5669646982946,-16.273283072200755,1.3144390860303865,3,1.2649993896484375,1.3899993896484375,1.9299993515014648,0.8799991607666016,3.9300003051757812,4,0.07164744034085047,1.0000100387495734,42.7400016784668,1.894121765355306,42.65999984741211,-1.5714266251592293,43.47000122070313,0.07164744034085047
12379,2022-03-21,42.47000122070313,43.18000030517578,42.45000076293945,42.61000061035156,1528000.0,0.0009427507716155414,-7.111092273131861,0.5833359824522067,38.34137001551097,39.93674526781924,0.0430593112325397,1.530110047573622,1.9982852097928756,0.24719314190327424,17.638300306049995,0.75,-0.7416787216347487,-1.269498825073235,-3.916486677187301,1.3774890270408306,-2.592992751130268,0.053995100983797784,2.3171868126333663,18.243279815863957,-30.057791962504396,1.3234939260570335,3,0.384998321533196,1.3499984741210866,1.889998435974114,0.8399982452392507,4.569999694824212,0,0.08782668789795167,1.5908933277847135,42.43000030517578,1.0000100387495734,42.7400016784668,1.894121765355306,42.65999984741211,0.08782668789795167
12380,2022-03-22,42.9900016784668,43.18999862670898,42.47000122070313,42.560001373291016,1999700.0,0.012243947323226756,-1.3606448708007188,-3.071444141689529,36.66668393482249,39.04243659746921,-0.412108898819568,0.9235719786428547,1.416563430210175,-0.22639806231052262,18.718794790183445,0.7199974060058452,-1.0500550427165152,-0.6644985198974638,-3.2920804798763186,1.963083440081391,-1.9782894998868912,0.6492924600919636,1.6748988152256956,60.769336858506925,16.67289688736402,1.3137909799894258,3,-0.2850017547607422,0.8299980163574219,1.3699979782104492,0.31999778747558594,5.279998779296875,1,0.09653402068277495,-7.111092273131861,42.47000122070313,1.5908933277847135,42.43000030517578,1.0000100387495734,42.7400016784668,0.09653402068277495
12381,2022-03-23,43.0099983215332,43.81999969482422,42.9900016784668,43.29999923706055,2260100.0,0.0004651463662637134,-4.030379395648857,-0.6744202551409663,33.54923572726722,38.49323311202399,-0.4163142439906409,0.8146008388903283,1.334127593214106,-0.20386879856610562,19.59754090795107,0.8299980163574219,-1.392239155796993,-0.5615018844604478,-3.158717178993527,2.0357134100726313,-1.8601095317269838,0.7371057628060882,1.5375061341010436,49.99988226235244,10.557140535676155,1.2986076472665378,3,-0.2299976348876953,0.8100013732910156,1.350001335144043,0.3000011444091797,4.210002899169929,2,0.1039293512007693,-1.3606448708007188,42.9900016784668,-7.111092273131861,42.47000122070313,1.5908933277847135,42.43000030517578,0.1039293512007693
12382,2022-03-24,43.31999969482422,43.560001373291016,43.0,43.02999877929688,1405000.0,0.007207658344311252,-2.2000217983651225,-0.9999999999999755,36.114590889678404,38.55586315928312,-0.5576450792897205,0.5136052539141787,0.9888251221205664,-0.4652778091948093,19.3855890014564,0.5600013732910156,-1.292550907973478,-0.24050045013427734,-2.840139894130374,2.3591389938618192,-1.5403201721323256,1.059319271863771,1.1148045642741096,69.13578211941895,33.41139564940847,1.2998197219980467,3,-0.5399990081787109,0.5,1.0399999618530273,0.10000038146972656,3.5800018310546804,3,0.0835641495241577,-4.030379395648857,43.0099983215332,-1.3606448708007188,42.9900016784668,-7.111092273131861,42.47000122070313,0.0835641495241577
12383,2022-03-25,44.52999877929688,44.54999923706055,43.38999938964844,43.47999954223633,1947300.0,0.027931650346184833,1.1284397890367717,3.62067559390714,44.625404197984665,39.00312876651363,-1.5619261868137428,-0.7888176832699898,-0.2476558865188352,-1.626499999888587,19.56975323585696,1.2299995422363281,-1.2298067499300558,1.0024986267089915,-1.5258241872168057,3.5308214406347886,-0.2616627802539071,2.26666003367189,-2.799999237060554,99.04759655732438,65.90337095539762,1.2641614069629004,3,-1.154998779296882,-0.7099990844726634,-0.25999927520752664,-0.8449993133544993,2.5900001525878906,4,0.05165064259618024,-2.2000217983651225,43.31999969482422,-4.030379395648857,43.0099983215332,-1.3606448708007188,42.9900016784668,0.05165064259618024
12384,2022-03-28,44.150001525878906,44.29999923706055,43.5099983215332,44.20000076293945,1513800.0,-0.008533511426787821,5.320103761348897,-0.047618355609970214,64.52119610098816,41.243159858498245,-1.0860727186179133,-0.49898584051729244,0.07929837045345778,-1.1989613305525921,19.763869934325495,1.020000457763679,-1.0275334078065441,0.663501358032228,-1.7918710908297086,3.1188738068941646,-0.5641848663987403,1.8911875824631963,-2.363601989746094,80.76932246877165,41.67191418075538,1.2276862244309674,3,-0.7750015258789062,-0.3300018310546875,0.11999797821044922,-0.3750019073486328,3.8499984741210938,0,0.05005660267479817,1.1284397890367717,44.52999877929688,-2.2000217983651225,43.31999969482422,-4.030379395648857,43.0099983215332,0.05005660267479817
12385,2022-03-29,44.72999954223633,44.95000076293945,44.36999893188477,44.540000915527344,1665700.0,0.013136987458934657,-1.1886754428266368,-3.800030518043793,65.86100908496864,43.47922415866566,-1.64112598094718,-1.11072872150811,-0.5642156069564237,-1.7465635060295597,19.901957469718763,0.7999992370605469,-0.7865930027211974,1.227499389648436,-1.2572064551976894,3.7122052344945615,-0.014853532774630196,2.4698523120715024,-2.888328012084962,88.77544268025426,44.02360454321196,1.242352922423064,3,-1.154998779296875,-0.9099998474121094,-0.3099994659423828,-0.9549999237060547,3.8899993896484446,1,0.05164322371856489,5.320103761348897,44.150001525878906,1.1284397890367717,44.52999877929688,-2.2000217983651225,43.31999969482422,0.05164322371856489
12386,2022-03-30,44.099998474121094,44.59000015258789,43.77000045776367,44.43999862670898,3071700.0,-0.014084531065562733,1.5624862164949067,-1.789487421446747,67.18026937986193,46.943695240247926,-0.8776771780577448,-0.5938727405842172,-0.0034593110539447025,-1.0777611630696597,20.151298022058317,0.9599990844726562,-0.6495936817586596,0.6499984741210909,-1.7303152178117216,3.0303121660539034,-0.5401583718453153,1.8401553200874972,-2.133993774658201,56.41015608952602,6.159843580955773,1.1901568459664045,3,-0.5249977111816406,-0.279998779296875,0.38250160217285156,-0.21999740600585938,5.569999694824219,2,0.0945578713815518,-1.1886754428266368,44.72999954223633,5.320103761348897,44.150001525878906,1.1284397890367717,44.52999877929688,0.0945578713815518
12387,2022-03-31,44.56999969482422,44.72999954223633,43.91999816894531,44.11999893188477,1952700.0,0.010657624420983502,1.103898420121773,-1.3235310617195368,68.01801956606403,50.541975433016276,-1.1854578974232766,-1.2027216606198294,-0.5306120456470396,-1.502161719655625,20.866209203947122,0.8100013732910156,-0.5857054684559415,1.1689996719360352,-1.0651550891183916,3.403154432990462,0.051922291408821764,2.2860770524632485,-2.484635152822264,75.64097861570627,19.53688507032379,1.1170773805272138,3,-0.8699989318847656,-0.75,-0.08749961853027344,-0.6899986267089844,6.819999694824219,3,0.0594570685219602,1.5624862164949067,44.099998474121094,-1.1886754428266368,44.72999954223633,5.320103761348897,44.150001525878906,0.0594570685219602
12388,2022-04-01,45.04999923706055,45.06000137329102,43.9900016784668,44.5,1885500.0,0.010769565751019394,2.7543617783071532,1.2222184546263914,67.23075279822709,53.75190685331806,-1.4021813176152023,-1.8151650305046445,-1.0243559505510476,-1.934583878039028,21.474207122470286,1.0699996948242259,-0.4604902425467543,1.6739992141723619,-0.4682021323746781,3.816200560719402,0.6028985408988419,2.745099887445882,-2.85004924622109,99.35470215886784,37.99290140463181,1.07110067327352,4,-1.2849979400634695,-1.2299995422363281,-0.8400001525878906,-0.7849998474121094,4.530002593994141,4,0.04106553429853199,1.103898420121773,44.56999969482422,1.5624862164949067,44.099998474121094,-1.1886754428266368,44.72999954223633,0.04106553429853199
12389,2022-04-04,44.9900016784668,45.0099983215332,44.04999923706055,44.95000076293945,1893500.0,-0.0013317993254124971,23.001716738197423,0.07272903820944798,62.88136480869275,56.66464917263698,-1.0584356056420177,-1.8940167335982352,-0.9942350497735575,-1.834379321951758,21.927312012014884,1.0,-0.22974502691944565,1.6405015945434585,-0.40076194282043787,3.6817651319073548,0.6198698258615067,2.66113336322541,-2.618448604680246,94.57367091901558,33.77676641366334,1.0206317686819488,4,-0.9650001525878906,-1.1700019836425781,-0.9625024795532227,-0.7250022888183594,4.359996795654297,0,0.04734379137481648,2.7543617783071532,45.04999923706055,1.103898420121773,44.56999969482422,1.5624862164949067,44.099998474121094,0.04734379137481648
12390,2022-04-05,44.88000106811523,45.540000915527344,44.77999877929688,44.97999954223633,2552600.0,-0.0024450012502270635,-4.06662936778413,-2.499904634751274,71.34617811125409,60.86430943752441,-0.7287841056588675,-1.6662478075272915,-0.916650079083773,-1.686478919298544,20.73414793954729,0.7600021362304616,0.04750299860616991,1.401500892639156,-0.6860691225875257,3.4890709078658375,0.35771588502581864,2.445285900252493,-2.3471410963584063,62.71188267114908,0.2467042023826238,1.0437850076133395,4,-0.6100006103515554,-1.0600013732910085,-0.852501869201653,-0.6150016784667898,5.129997253417976,1,0.06951869112368092,23.001716738197423,44.9900016784668,2.7543617783071532,45.04999923706055,1.103898420121773,44.56999969482422,0.06951869112368092
12391,2022-04-06,44.88999938964844,45.040000915527344,44.349998474121094,44.61000061035156,2165300.0,0.00022277899499245635,1.3793112520059982,-2.8000305180435943,70.95517018553718,64.73548491484206,-0.4962449747348643,-1.5792188693467608,-0.9296349227174616,-1.6504703185236949,19.303784052174937,0.69000244140625,0.30765182369156463,1.298499298095706,-0.8397368355828192,3.436735431774231,0.22938123125643983,2.367617364934972,-2.1165681423899727,59.876517046016474,-3.805821141794482,1.069118066839263,4,-0.4249992370605469,-1.0699996948242188,-0.8500003814697266,-0.625,5.659999847412109,2,0.08309199360551722,-4.06662936778413,44.88000106811523,23.001716738197423,44.9900016784668,2.7543617783071532,45.04999923706055,0.08309199360551722
12392,2022-04-07,45.15999984741211,45.27000045776367,44.65999984741211,44.900001525878906,1545400.0,0.006014712885603846,1.5416716337251348,0.9285694822888283,76.81732369739873,68.31236485922139,-0.5339431903943037,-1.6760341238183116,-1.171821417467143,-1.8823263582803307,17.4054584573468,0.6100006103515625,0.5708844490378837,1.4039997100830064,-0.6821791345582042,3.490178554724217,0.3609102877624011,2.4470891324036117,-2.1652430266921314,75.48378998973723,7.9044517914256005,1.0430894223206069,4,-0.6350002288818359,-1.3400001525878906,-1.1750011444091797,-0.8950004577636719,5.5,3,0.09986710223143747,1.3793112520059982,44.88999938964844,-4.06662936778413,44.88000106811523,23.001716738197423,44.9900016784668,0.09986710223143747
12393,2022-04-08,45.47000122070313,45.540000915527344,45.02000045776367,45.31000137329102,1665900.0,0.006864512274988188,2.4666785346440614,0.6153880012324486,77.98511127401076,69.80835543400168,-0.7784445710780332,-1.8194136826532912,-1.4717549172227748,-2.1548675126792176,15.496723277543007,0.5200004577636719,0.8864748811018259,1.5490009307861428,-0.5310077624748502,3.6290096240471357,0.5089965841556463,2.589005277416639,-2.2716248723985615,95.30203919661078,20.594621272050276,1.0400043466304962,4,-0.8150005340576243,-1.6700019836425852,-1.3050022125244212,-1.2050018310546946,4.80999755859375,4,0.13019568968583717,1.5416716337251348,45.15999984741211,1.3793112520059982,44.88999938964844,-4.06662936778413,44.88000106811523,0.13019568968583717
12394,2022-04-11,45.77000045776367,46.09000015258789,45.56999969482422,45.72999954223633,1428900.0,0.006597739806612157,-1.8888865341414827,0.2500059604701619,77.04283303325307,71.05078031714439,-0.9213729695981812,-1.9882244046322342,-1.7583151337386553,-2.409693268689594,14.405358438940697,0.6199989318847585,1.1912168580077207,1.7010002136230469,-0.4655869682027429,3.8675873954488367,0.617706622710152,2.7842938045359418,-2.384294144081281,81.60923068153666,4.926463223953064,1.083293590912895,4,-0.8400001525878906,-1.8600006103515625,-1.605001449584961,-1.5050010681152344,0.45000076293946023,0,0.08324232762039996,2.4666785346440614,45.47000122070313,1.5416716337251348,45.15999984741211,1.3793112520059982,44.88999938964844,0.08324232762039996
12395,2022-04-12,45.709999084472656,46.08000183105469,45.349998474121094,45.61000061035156,1536900.0,-0.0013109323288380548,-1.354839106626469,2.499904634751097,76.06180108328624,72.03761717308043,-0.790912497099022,-1.8464732538488349,-1.6820710117151592,-2.307761795918644,13.821557015184037,0.7300033569335938,1.3441012595725752,1.528998947143556,-0.7365402785761361,3.7945381728632483,0.39622933428371,2.6617685600034022,-2.053863386899714,78.16087922110096,-1.8187267742448086,1.1327696128598452,4,-0.7049999237060547,-1.7999992370605469,-1.5450000762939453,-1.4449996948242188,0.3500022888183665,1,0.07963245378591388,-1.8888865341414827,45.77000045776367,2.4666785346440614,45.47000122070313,1.5416716337251348,45.15999984741211,0.07963245378591388
12396,2022-04-13,45.81000137329102,45.84000015258789,45.33000183105469,45.59000015258789,1451900.0,0.0021877552137676837,2.642861035422343,2.2000457770657613,75.0503317713789,72.81898519589319,-0.6960378641987788,-1.7901682306601785,-1.7653008474331315,-2.3552465293052265,12.729384974080727,0.5099983215332031,1.3611774125961347,1.471501159667973,-0.7867818669623361,3.729784186298282,0.34235964635281846,2.6006426729831276,-1.9104792302165876,80.41966996206695,-0.8931231075811894,1.129141513315155,4,-0.770000457763679,-1.9000015258789134,-1.7100009918212962,-1.5450019836425852,0.21999740600585938,2,0.09168296927166075,-1.354839106626469,45.709999084472656,-1.8888865341414827,45.77000045776367,2.4666785346440614,45.47000122070313,0.09168296927166075
12397,2022-04-14,46.20000076293945,46.43000030517578,45.86999893188477,46.0,1424400.0,0.008513411437612639,-1.4347732342624442,0.909089332778442,70.12051692393655,73.1400700987498,-0.928106509939397,-2.0107548818298966,-2.146222914902424,-2.6833808389617673,11.77116739366149,0.6199989318847585,1.3345166394971244,1.6885005950927763,-0.5842513945131103,3.961252584698663,0.5521246002898295,2.824876589895723,-2.081430818913674,83.68797396265924,4.427728200547122,1.1363759948029446,4,-0.9600009918212891,-2.1200008392333984,-2.1000003814697266,-1.9350013732910156,-0.04000091552734375,3,0.09415580957328817,2.642861035422343,45.81000137329102,-1.354839106626469,45.709999084472656,-1.8888865341414827,45.77000045776367,0.09415580957328817
12398,2022-04-18,45.47000122070313,46.290000915527344,45.290000915527344,46.20000076293945,1118300.0,-0.015800855631628252,1.1978025663275358,-3.649983787598431,64.6666632758247,73.33843659509779,-0.14780792343928795,-1.0976033775026224,-1.4173757507878761,-1.9027972860259865,10.404802548539518,1.0,1.3352496236715226,0.8065010070800867,-1.2790210122074157,2.892023026367589,-0.23626000256366098,1.8492620167238343,-1.0740596333393526,15.789508907658131,-60.665823520789075,1.04276100964375,4,-0.0800018310546946,-1.385000228881843,-1.6500015258789134,-1.220001220703132,2.289997100830071,0,0.11414115872831543,-1.4347732342624442,46.20000076293945,2.642861035422343,45.81000137329102,-1.354839106626469,45.709999084472656,0.11414115872831543
12399,2022-04-19,46.20000076293945,46.34000015258789,45.52999877929688,45.52999877929688,1458800.0,0.016054530957521518,-1.4179073885343367,-0.91781151203198,65.80645955191679,72.72291231072698,-0.7689861415970896,-1.6167230679745046,-2.091389565476973,-2.5846395351670566,9.478533421789423,0.8699989318847585,1.3149485380971413,1.3500005722045927,-0.570164509420465,3.2701656538296504,0.3899180313920638,2.3100831130171215,-1.5599721294382363,79.82459075638126,4.72411247649319,0.9600825408125279,4,-0.8100013732910156,-2.114999771118164,-2.3800010681152344,-1.9500007629394531,1.779998779296875,1,0.08831164391733748,1.1978025663275358,45.47000122070313,-1.4347732342624442,46.20000076293945,2.642861035422343,45.81000137329102,0.08831164391733748
12400,2022-04-20,47.13999938964844,47.25,46.2400016784668,46.2400016784668,1427700.0,0.02034629028541124,-1.2444464224406495,1.3432761889579217,80.64517617598062,73.79957964299847,-1.5138926526917729,-2.3503781938741426,-2.9778323831378444,-3.4679711789134373,8.802942001231557,1.0499992370605469,1.2972653850345068,2.0824993133544893,0.1123649853916362,4.0526336413173425,1.0974321493730628,3.067566477335916,-2.2851741555462723,94.38772134012713,16.223969553076998,0.9850671639814268,4,-1.1849994659423828,-2.414999008178711,-3.3199996948242188,-2.8899993896484375,0.7600021362304616,2,-0.019516295733074007,-1.4179073885343367,46.20000076293945,1.1978025663275358,45.47000122070313,-1.4347732342624442,46.20000076293945,-0.019516295733074007
12401,2022-04-21,47.47999954223633,47.79999923706055,47.0,47.13999938964844,1774900.0,0.007212561667163442,-1.5806471460477822,0.3777789080613235,80.12423439468311,74.16701416491895,-1.61801693542985,-2.4646927367898925,-3.261800660172206,-3.7514664167908194,8.987920416016614,0.7999992370605469,1.3448981387455632,2.1989994049072266,0.19300923257344493,4.204989577241008,1.1960043187403357,3.2019944910741174,-2.2898498409084667,87.25099964892603,8.40593145041403,1.0029950861668915,4,-1.0699996948242188,-2.479999542236328,-3.6599998474121094,-3.229999542236328,0.7299995422363281,3,-0.029907291125437552,-1.2444464224406495,47.13999938964844,-1.4179073885343367,46.20000076293945,1.1978025663275358,45.47000122070313,-0.029907291125437552
12402,2022-04-22,46.93999862670898,47.790000915527344,46.91999816894531,47.56999969482422,1964200.0,-0.011373229164566179,-1.5970154352442822,-1.852943486407363,69.3251495455126,73.20479619508583,-0.8928644422079017,-1.7281904712869434,-2.665729408558711,-3.152417533760662,9.145065697757035,0.8700027465820312,1.3541839919210616,1.4779985427856346,-0.43404183079949377,3.390038916370763,0.5219783559930704,2.4340187295781988,-1.3322729996638856,65.73700456396129,-10.079421414171861,0.9560201867925647,4,-0.39499855041503196,-1.9399986267089773,-3.1299991607665945,-2.6899986267089773,0.9700012207031321,4,-0.019386448104715126,-1.5806471460477822,47.47999954223633,-1.2444464224406495,47.13999938964844,-1.4179073885343367,46.20000076293945,-0.019386448104715126
12403,2022-04-25,46.83000183105469,47.34000015258789,45.93999862670898,47.08000183105469,2012300.0,-0.002343348932091871,2.6363834530592207,0.39682472404041913,68.6234885030089,72.26931346950316,-0.6366102292028657,-1.5147081978878987,-2.491080146873408,-2.9695215276420157,9.950096459984664,1.4000015258789134,1.373947927842977,1.2530015945434556,-0.6992612760205219,3.205264465107433,0.2768701592614633,2.229133029825448,0.9699974060058594,57.26884535690926,-15.506746220477545,0.9761314352819898,4,-0.2850017547607422,-1.8300018310546875,-3.0200023651123047,-2.5800018310546875,0.1699981689453125,0,-0.01430710991769113,-1.5970154352442822,46.93999862670898,-1.5806471460477822,47.47999954223633,-1.2444464224406495,47.13999938964844,-0.01430710991769113
12404,2022-04-26,46.36000061035156,47.20000076293945,46.33000183105469,46.81000137329102,1892700.0,-0.010036327190392047,-2.411771745715931,1.800003051757841,63.9622618422976,70.92492022050442,-0.0828262757873901,-0.9177012419139601,-1.9915034193108738,-2.4219078093250985,10.798632084927698,0.8699989318847656,1.3339628624220552,0.6725004196166964,-1.1876851097600678,2.5326859489934606,-0.2575923450716857,1.6025931843050785,1.4300003051757812,22.58074439896007,-49.34175534721066,0.9300927646883813,4,0.1849994659423828,-1.2350006103515625,-2.6025009155273438,-2.1100006103515625,-0.6100006103515625,1,0.03019839716889572,2.6363834530592207,46.83000183105469,-1.5970154352442822,46.93999862670898,-1.5806471460477822,47.47999954223633,0.03019839716889572
12405,2022-04-27,47.040000915527344,47.29999923706055,46.43999862670898,46.599998474121094,2526900.0,0.01466782347332285,-1.2631531395873878,-0.9777815453736123,68.00670926517576,70.14229549759295,-0.6194694597565231,-1.4922786389348204,-2.629548132711193,-3.029293481347196,11.142954894809929,0.9399986267089844,1.2754568341192538,1.2370006561279325,-0.659368387960896,3.133369700216761,0.28881613408351825,2.185185178172347,0.7129999542236334,59.139888594469255,-13.715366514049649,0.9481845220444157,4,-0.49500083923339844,-1.9050006866455078,-3.7025012969970703,-2.7900009155273438,-1.3100013732910156,2,0.019982963614243898,-2.411771745715931,46.36000061035156,2.6363834530592207,46.83000183105469,-1.5970154352442822,46.93999862670898,0.019982963614243898
12406,2022-04-28,48.27000045776367,48.290000915527344,46.9900016784668,47.29999923706055,2802300.0,0.02614794894339223,1.5742504702265396,2.204535996670828,72.43867585423348,70.3998687120704,-1.6358482132707053,-2.5232209046161103,-3.805658213508636,-4.18852877546481,12.41119181932634,1.2999992370605469,1.2436844523383996,2.258500099182129,0.2376377017239122,4.279362496640346,1.2480689004530205,3.2689312979112373,-2.3300018310546946,99.14891751983235,25.52625542319548,1.010431198729107,4,-1.4799995422363281,-2.6299991607666016,-5.007500648498535,-4.020000457763672,-2.3600006103515625,3,-0.007665194289950827,-1.2631531395873878,47.040000915527344,-2.411771745715931,46.36000061035156,2.6363834530592207,46.83000183105469,-0.007665194289950827
12407,2022-04-29,47.22000122070313,48.31999969482422,47.1500015258789,48.040000915527344,2354700.0,-0.02175262538021505,-1.4374985098824382,-0.8453594462796844,61.40808616542763,70.03780458869294,-0.476002931726363,-1.3328466109866852,-2.698029976756885,-3.075866958048529,13.629026956725438,1.1699981689453196,1.2024758682728418,1.0760007858276452,-0.8937642392032572,3.0457658108585477,0.09111827331219047,2.0608832983431,-1.2330025482177902,53.781597459861985,-16.39243671671457,0.9848825125154529,4,-0.29500198364258523,-1.5600013732910227,-3.920001029968269,-2.970001220703132,-0.6200027465820384,4,0.020965646721234465,1.5742504702265396,48.27000045776367,-1.2631531395873878,47.040000915527344,-2.411771745715931,46.36000061035156,0.020965646721234465
12408,2022-05-02,46.9000015258789,47.93999862670898,45.72999954223633,47.59000015258789,2969300.0,-0.006776782857937147,2.179864920865385,0.8414620530522401,57.34721241815634,69.09788824049733,0.07618598915169628,-0.9140045452919026,-2.339695255248593,-2.691555210948195,14.019868504409416,2.209999084472649,1.164263947249296,0.6635009765624957,-1.263233447059804,2.5902354001847954,-0.29986623524865763,1.626868188373649,1.4199981689453196,45.17381910088005,-22.580758936405772,0.9633672118111511,5,0.12499809265137429,-1.045001983642571,-3.600001335144036,-2.650001525878899,0.4099998474121236,0,0.021535144747829138,-1.4374985098824382,47.22000122070313,1.5742504702265396,48.27000045776367,-1.2631531395873878,47.040000915527344,0.021535144747829138
12409,2022-05-03,47.11999893188477,47.66999816894531,46.79999923706055,46.9900016784668,2125700.0,0.004690776094846916,-2.4117462264574328,-0.18840219152030646,58.98089685780503,66.69074609403339,0.00046301109272661733,-1.0184631766558638,-2.5425117491883285,-2.8566451037220517,14.431831614986745,0.8699989318847656,1.1574853096971935,0.776998519897468,-1.094303692217025,2.648300732011961,-0.15865258615978206,1.7126496259547181,1.200000762939446,53.66792694045124,-12.24279507271963,0.9356511060572476,5,-0.09499931335449929,-1.2049999237060618,-3.5224990844726634,-2.8699989318847727,-0.11999893188477273,1,-0.002546666693652555,2.179864920865385,46.9000015258789,-1.4374985098824382,47.22000122070313,1.5742504702265396,48.27000045776367,-0.002546666693652555
12410,2022-05-04,48.0,48.04999923706055,47.0,47.13000106811523,1837400.0,0.018675744653291027,1.1649526700985924,6.69244087094282,62.68829832988623,64.7534198646115,-0.8322365456945207,-1.742053006882287,-3.3863700543992934,-3.6816525410942376,14.473799703398734,1.0499992370605469,1.2587990271649119,1.5009996414184599,-0.3769599310859135,3.3789592139228333,0.5620198551662696,2.43997942767065,0.26819969177245895,87.6448001555336,22.59573642769655,0.9389797862521879,5,-0.9750003814697266,-1.9549999237060547,-4.402500152587891,-3.75,-1.0699996948242188,2,-0.046875,-2.4117462264574328,47.11999893188477,2.179864920865385,46.9000015258789,-1.4374985098824382,47.22000122070313,-0.046875
12411,2022-05-05,48.61999893188477,48.88000106811523,47.79999923706055,47.79999923706055,3219400.0,0.012916644414266099,-1.634151787791086,0.9425295420165308,63.65688536179809,64.12361273308767,-1.423183685572333,-2.180054376092876,-3.9616318229670995,-4.257982426244148,15.262368611791501,1.0800018310546804,1.3257336124898131,1.9344985961914105,-0.010323611430798962,3.87932080381362,0.9620874923803058,2.9069097000025153,-2.8899993896484446,91.74596792749458,27.854385393771715,0.9724111038111064,5,-1.3149986267089915,-2.2949981689453196,-4.922498703002937,-4.369998931884773,-2.7599983215332102,3,-0.05944054819287947,1.1649526700985924,48.0,-2.4117462264574328,47.11999893188477,2.179864920865385,46.9000015258789,-0.05944054819287947
12412,2022-05-06,49.66999816894531,49.849998474121094,48.5099983215332,48.56999969482422,3050400.0,0.021596035790365953,-1.1967193636340896,1.3414620530522126,72.87581862305103,64.5960938575368,-2.2855588765486274,-3.0302123675309787,-4.917341668145866,-5.265906804490328,16.114813660271427,1.3400001525878906,1.2587391951866778,2.758997917175293,0.5333505210977663,4.98464531325282,1.6461742191365332,3.8718216152140528,-3.876998596191406,95.6310594213325,24.59511111659822,1.1128236980387618,5,-1.8799991607666016,-2.7849998474121094,-5.972497940063477,-5.4199981689453125,-4.229999542236335,4,-0.07569958647359143,-1.634151787791086,48.61999893188477,1.1649526700985924,48.0,-2.4117462264574328,47.11999893188477,-0.07569958647359143
12413,2022-05-09,51.38999938964844,51.93999862670898,49.34000015258789,49.5099983215332,6194400.0,0.03462857427239663,-1.3423437046252336,1.709094250896455,75.51623160213995,65.87986827529706,-3.677421177966494,-4.515472587462668,-6.574315385529964,-6.923983670730152,17.159924287284394,2.5999984741210866,1.2215162099019636,4.182999229431154,1.2897478721122084,7.076250586750099,2.736373550771681,5.629624908090626,-5.4347198608398415,89.29962446750098,18.575003350626346,1.4466256786594736,5,-2.5550003051757812,-3.424999237060547,-7.629999160766602,-7.1399993896484375,-6.079998016357415,0,-0.09320881440781259,-1.1967193636340896,49.66999816894531,-1.634151787791086,48.61999893188477,1.1649526700985924,48.0,-0.09320881440781259
12414,2022-05-10,49.58000183105469,51.4900016784668,49.41999816894531,51.16999816894531,3560500.0,-0.03522081300040525,-1.1675387860098743,-0.8457422524151281,61.05074241517475,65.10698306974137,-1.522767626414705,-2.535395127447913,-4.713930903785339,-5.068664371036682,17.752836603445783,2.0700035095214844,1.2533798934833484,2.1825016021728487,-0.8123063431922901,5.1773095475379876,0.6850976294902793,3.679905574855418,-3.2656391563720675,52.22677223239397,-14.864145749542132,1.4974039726825694,5,-0.7450027465820312,-1.5850028991699219,-5.787501335144043,-5.3300018310546875,-4.400001525878906,1,-0.04578459810265356,-1.3423437046252336,51.38999938964844,-1.1967193636340896,49.66999816894531,-1.634151787791086,48.61999893188477,-0.04578459810265356
12415,2022-05-11,49.349998474121094,50.20000076293945,49.15999984741211,49.5,1953100.0,-0.0046390348616229815,-2.9245407957620775,0.09434079960077542,58.55443518904046,63.564289662497714,-1.039998913172468,-2.1278035815332714,-4.417121133512424,-4.805233926727368,18.552338835019256,1.0400009155273438,1.3026404414558428,1.770498275756836,-1.234909621882089,4.775906173395761,0.26779432693736993,3.273202224576302,-2.6980976423168954,37.439600617723116,-25.981679893276016,1.5027039488194633,5,-0.5149993896484375,-1.2049999237060547,-5.427497863769531,-5.464998245239258,-3.9599990844726562,2,-0.047619018171873306,-1.1675387860098743,49.58000183105469,-1.3423437046252336,51.38999938964844,-1.1967193636340896,49.66999816894531,-0.047619018171873306
12416,2022-05-12,50.0099983215332,50.2599983215332,49.540000915527344,49.70000076293945,2036900.0,0.013373857503931053,-1.2857160157432637,-2.066629367783938,63.89140708878067,63.84021420953694,-1.5949497988929764,-2.5897971872401513,-5.025124023895927,-5.410704261882174,19.432220056154915,0.9099998474121094,1.4426429467465667,2.220498275756839,-0.8505365340575679,5.2915330855712455,0.6849808708496354,3.756015680664042,-3.0408116220347168,43.731774534729404,-18.595329644401637,1.5355174049072016,5,-1.1749992370605469,-1.864999771118164,-5.964998245239258,-6.124998092651367,-3.009998321533203,3,-0.06158764486563162,-2.9245407957620775,49.349998474121094,-1.1675387860098743,49.58000183105469,-1.3423437046252336,51.38999938964844,-0.06158764486563162
12417,2022-05-13,50.54999923706055,50.56999969482422,49.84000015258789,50.20000076293945,1706000.0,0.010797859101203677,2.743593254822176,1.129036227603859,66.20207994050665,64.82408837868698,-1.8024638542365636,-2.937821306651429,-5.518676154615214,-5.894078743211679,19.86648303576124,0.7299995422363281,1.5232223250058183,2.542999267578125,-0.6670567671315553,5.753055302287805,0.9379712502232849,4.148027284932965,-3.282563821929429,50.000000000000135,-12.43128898968034,1.605028017354841,5,-1.1800003051757812,-2.25,-6.407499313354492,-6.664999008178711,-3.5799980163574148,4,-0.0927794005438981,-1.2857160157432637,50.0099983215332,-2.9245407957620775,49.349998474121094,-1.1675387860098743,49.58000183105469,-0.0927794005438981
12418,2022-05-16,50.65999984741211,50.88000106811523,50.16999816894531,50.63000106811523,1143000.0,0.002176075410717626,2.0212810856438503,0.08571117166214565,69.33453080076745,65.97449215012725,-1.4784992251600784,-2.7816824419884654,-5.5799920901336435,-5.93154857994071,21.128818386364607,0.7100028991699148,1.4662431362122135,2.3934999465942397,-0.7920405828379984,5.579040476026478,0.8007296818781242,3.986270211310355,-3.1122106395863227,64.37763181160322,-2.9666531548512154,1.5927702647161173,5,-1.1900005340576172,-2.1800003051757812,-6.487500190734863,-6.840000152587891,-3.2599983215332102,0,-0.10303989807393943,2.743593254822176,50.54999923706055,-1.2857160157432637,50.0099983215332,-2.9245407957620775,49.349998474121094,-0.10303989807393943
12419,2022-05-17,50.27999877929688,50.6500015258789,48.59000015258789,50.27999877929688,2909600.0,-0.007501008078558802,4.567529950306399,0.0,64.97226411808218,66.22826612659347,-0.6739904351389256,-2.192770323748789,-5.153751121986197,-5.475220951731615,21.7980438176302,2.0699996948242188,1.5748880043065299,1.8094989776611428,-1.341202366592043,4.9602003219143285,0.23414830553454635,3.384849649787739,-2.4686770063381047,73.79903716413241,5.19318256667475,1.5753506721265935,5,-0.4099998474121165,-1.664999008178718,-6.052498817443855,-6.459999084472663,-1.8400001525879048,1,-0.09884641063381028,2.0212810856438503,50.65999984741211,2.743593254822176,50.54999923706055,-1.2857160157432637,50.0099983215332,-0.09884641063381028
12420,2022-05-18,46.22000122070313,49.93000030517578,46.02999877929688,49.52000045776367,3912200.0,-0.08074776565558472,-1.1195636737566788,-100.0,42.49084402636476,63.87648375598977,3.4720885109141904,1.891760898266753,-0.9899316778472027,-1.3615709328739385,21.260852571221207,4.25,1.6635419639423077,-2.204498672485343,-5.462042395119973,1.0530450501492865,-3.8332705338026614,-0.5757268111680247,5.719997406005845,3.917574262682301,-58.31217902724769,1.628771861317315,5,2.7649974822997976,2.394998550415032,-1.8000011444091868,-2.3100013732910227,1.9199981689453054,2,-0.022501100996542345,4.567529950306399,50.27999877929688,2.0212810856438503,50.65999984741211,2.743593254822176,50.54999923706055,-0.022501100996542345
12421,2022-05-19,46.06000137329102,46.56999969482422,45.02000045776367,45.79999923706055,2583200.0,-0.003461701496893066,1.4218761175881554,-0.0787885443458683,45.45454545454546,60.82967562615582,3.610440545719378,2.0447593464153826,-0.736467147714194,-1.1518171183419241,20.475009509747615,1.5499992370605469,1.725367255129008,-2.2934986114501896,-5.69637697034517,1.109379747444791,-3.99493779089768,-0.5920594320026993,5.761797256469713,17.747454047875237,-43.669272034882,1.7014391794474897,5,2.4199981689453054,2.4199981689453054,-1.6025018692016673,-2.1500015258789134,1.8299980163574148,3,-0.014546286662316499,-1.1195636737566788,46.22000122070313,4.567529950306399,50.27999877929688,2.0212810856438503,50.65999984741211,-0.014546286662316499
12422,2022-05-20,46.02999877929688,46.4900016784668,44.95000076293945,46.18000030517578,3409700.0,-0.0006513806578289927,2.999980183500783,-0.5769242055224194,46.51161723569999,57.60694069655137,3.4305710273265717,2.1113410475213,-0.5869205755718099,-1.09057114911257,19.769472386877045,1.5400009155273438,1.676866363796691,-2.278001213073722,-5.783253726606951,1.227251300459507,-4.03062746984034,-0.525374956307104,5.519727923583972,18.212444532503547,-43.38930156814545,1.7526262567666162,5,2.190002441406243,2.4150009155273366,-1.5549983978271555,-2.1199989318847727,2.370002746582017,4,0.02107324020046253,1.4218761175881554,46.06000137329102,-1.1195636737566788,46.22000122070313,4.567529950306399,50.27999877929688,0.02107324020046253
12423,2022-05-23,46.15999984741211,46.88999938964844,45.93999862670898,46.5,2285900.0,0.002824268337232594,-1.435891291270704,2.2666446264178886,46.12278390210711,55.94827863954386,2.772203220107073,2.0327938621178276,-0.6030736556384753,-1.186020312131781,20.140019182776218,0.9500007629394602,1.5670362610719195,-2.114500045776367,-5.691304207307084,1.4623041157543497,-3.9029021265417256,-0.32609796501100874,4.993743299072257,21.228051272201395,-39.668017268712404,1.7884020807653593,5,1.7550010681152344,2.2849998474121094,-1.5,-2.0799999237060547,1.8899993896484375,0,0.017547690120636616,2.999980183500783,46.02999877929688,1.4218761175881554,46.06000137329102,-1.1195636737566788,46.22000122070313,0.017547690120636616
12424,2022-05-24,47.7599983215332,47.86999893188477,46.2400016784668,46.36000061035156,2615900.0,0.03466201211893627,1.0123436149696265,-4.117638479058443,49.08396321933602,54.89600397624336,0.9911136878231233,0.5724049506954643,-2.0889170935679857,-2.7406944947818346,20.28256040580981,1.7099990844726634,1.2946788241454072,-0.5845014572143583,-4.056817921415437,2.8878150069867203,-2.320659689314894,1.1516567748861775,3.0215202819384714,56.42565897369314,-1.041977232333572,1.7361582321005393,5,0.15500259399414062,0.6850013732910156,-3.02249813079834,-3.6799983978271484,0.7300033569335938,1,-0.007537621614446266,-1.435891291270704,46.15999984741211,2.999980183500783,46.02999877929688,1.4218761175881554,46.06000137329102,-0.007537621614446266
12425,2022-05-25,47.97999954223633,48.06000137329102,47.31999969482422,47.7599983215332,2121100.0,0.00460639088012571,2.8946956312237915,0.15714398598368942,47.48031827179254,53.07254966324468,0.6217219802926977,0.4494820193232556,-2.2111302381242695,-2.918581763610902,20.345843225738868,0.740001678466804,0.809397470639027,-0.41150016784668253,-3.834568228374664,3.011567892681299,-2.1230341981106733,1.3000338624173082,2.4516279908034164,97.42759436160847,42.466117134823925,1.7115340302639925,5,-0.06499862670898438,0.4650001525878906,-3.242499351501465,-3.8999996185302734,0.2700004577636719,2,0.009587309063388227,1.0123436149696265,47.7599983215332,-1.435891291270704,46.15999984741211,2.999980183500783,46.02999877929688,0.009587309063388227
12426,2022-05-26,47.9000015258789,48.34000015258789,47.6500015258789,47.81000137329102,1849100.0,-0.001667320073377776,-2.3658482122088147,0.40908933277840676,42.45525943511273,50.43401405153425,0.41453391723680255,0.5273783460521528,-2.0061447909023897,-2.800978273845651,19.616792905449778,0.6899986267089915,0.6003906056824349,-0.4729982376098718,-3.902823749039811,2.9568272738200676,-2.1879109933248415,1.241914518105098,2.2027284009548254,87.02068714075428,35.66679461053542,1.714912755714969,5,0.014999389648444605,0.5449981689453196,-2.5600013732910085,-3.410001754760735,0.45999908447266336,3,0.00501039365603928,2.8946956312237915,47.97999954223633,1.0123436149696265,47.7599983215332,-1.435891291270704,46.15999984741211,0.00501039365603928
12427,2022-05-27,48.209999084472656,48.2400016784668,47.66999816894531,47.9900016784668,1554200.0,0.006471765108948313,3.0714159207640224,2.4444114779811428,34.5930213216448,46.57384633163173,-0.2931246070082807,0.31131295415204363,-2.187554842566044,-3.077253432817386,18.824160758245476,0.5700035095214844,0.4366396465800406,-0.21250057220458984,-3.6005833471750606,3.175582202765881,-1.9065419596898252,1.4815408152806455,1.5835670925274101,94.58329227238195,46.04523963363525,1.6940413874852345,5,-0.40999794006347656,0.2350006103515625,-2.5049991607666016,-3.4449996948242188,0.3600006103515625,4,-0.006637620844246905,-2.3658482122088147,47.9000015258789,2.8946956312237915,47.97999954223633,1.0123436149696265,47.7599983215332,-0.006637620844246905
12428,2022-05-31,47.90999984741211,48.13000106811523,47.06999969482422,47.959999084472656,5458500.0,-0.006222759650646226,4.435859815918078,-0.227271939102842,40.52212415820123,43.85716411386718,-0.4740915615786463,0.7281932377786973,-1.749809120270342,-2.7474886619609578,19.586713790232437,1.1399993896484375,0.12292504044513919,-0.5629997253417969,-3.8849965532968938,2.7589971026133,-2.223998139319349,1.0979986886357551,1.5929524047443238,79.52378011342375,30.153062564439225,1.6609984139775495,5,-0.4699993133544922,0.5349998474121094,-2.1374998092651367,-3.145000457763672,0.6700019836425781,1,0.010227544980742742,3.0714159207640224,48.209999084472656,-2.3658482122088147,47.9000015258789,2.8946956312237915,47.97999954223633,0.010227544980742742
12429,2022-06-01,47.0,47.97999954223633,46.22000122070313,47.86000061035156,2458200.0,-0.018993943859535678,2.200001387164553,17.20027466239414,37.61855109002287,43.31579823205141,-0.08748906302957948,1.7167613678908324,-0.7110865775851067,-1.8246880614359213,20.600052113156977,1.759998321533196,-0.3248690134586667,-1.4669996261596694,-4.799701893514147,1.865702641194808,-3.133350759836908,0.19935150751756936,2.2297751628034135,36.79241378689845,-13.50556931357616,1.6663511336772387,6,-0.3549995422363281,1.4449996948242188,-1.2274999618530273,-2.2350006103515625,1.7400016784667969,2,0.02234040929916059,4.435859815918078,47.90999984741211,3.0714159207640224,48.209999084472656,-2.3658482122088147,47.9000015258789,0.02234040929916059
12430,2022-06-02,45.75,46.93000030517578,44.65999984741211,46.86000061035156,4454700.0,-0.02659574468085102,2.632000732421875,1.2906974681073793,28.869051786417785,41.47296560225945,1.2167883537847288,2.940305165587503,0.6390012578761386,-0.582119098648576,21.636987225231497,2.3400001525878906,-0.889964627478399,-2.604499626159665,-6.148766137202053,0.9397668848827223,-4.376632881680862,-0.8323663706384679,3.2229886988115766,29.619566907503962,-20.620482919888186,1.7721332555211937,6,0.75,2.549999237060547,0.08500003814697266,-0.9850006103515625,3.1399993896484375,3,0.0598907470703125,2.200001387164553,47.0,4.435859815918078,47.90999984741211,3.0714159207640224,48.209999084472656,0.0598907470703125
12431,2022-06-03,45.72999954223633,46.11000061035156,45.38999938964844,45.81000137329102,2478400.0,-0.00043716847570862694,1.117649698751248,0.07207368204000915,24.79079013732914,39.05954036910713,1.32432186911808,2.8803710171338395,0.760276088182934,-0.5695817764543065,22.015213080065987,0.720001220703125,-1.4087252534044836,-2.4800001144409194,-6.209500580969426,1.249500352087587,-4.3447503477051725,-0.6152498811766662,2.8979500484632936,29.888244345087138,-19.540203745918483,1.8647502332642516,6,0.7700004577636719,2.5699996948242188,0.1100006103515625,-0.9650001525878906,3.729999542236328,4,0.05510606785456429,2.632000732421875,45.75,2.200001387164553,47.0,4.435859815918078,47.90999984741211,0.05510606785456429
12432,2022-06-06,45.90999984741211,46.18000030517578,45.63000106811523,46.0,1998600.0,0.003936153662313702,1.444436909252776,1.1249761586876743,25.33747998570776,36.750062156173875,1.257778486143465,2.5341659685412523,0.6757360331843216,-0.7437795796069508,21.677836010357034,0.549999237060554,-1.3117097565803206,-2.111999893188475,-5.910063092535701,1.6860633061587507,-4.011031492862088,-0.21296829351486224,2.400513763824513,36.023042082582194,-11.038785382517105,1.8990315996736118,6,0.5900001525878906,2.3899993896484375,0.30500125885009766,-0.8999996185302734,3.1399993896484375,0,0.05336529669096812,1.117649698751248,45.72999954223633,2.632000732421875,45.75,2.200001387164553,47.0,0.05336529669096812
12433,2022-06-07,46.599998474121094,46.63999938964844,45.31000137329102,45.36000061035156,3181400.0,0.015029375495584585,1.0151489755223428,-13.777730682829652,31.48892240502586,34.79505762125052,0.711588433858374,1.5461866742464707,0.052175829530284545,-1.4261398788684616,20.00290334448159,1.3299980163574148,-1.2339211711696265,-1.1825012207031236,-4.678410404214709,2.313407962808462,-2.9304558124589164,0.5654533710526692,1.4184740360095702,58.433698946821735,14.144478288840332,1.7479545917557926,6,-0.09999847412109375,1.7000007629394531,-0.3074989318847656,-1.5749988555908203,2.1300010681152344,1,0.042274705691184744,1.444436909252776,45.90999984741211,1.117649698751248,45.72999954223633,2.632000732421875,45.75,0.042274705691184744
12434,2022-06-08,47.31000137329102,48.2400016784668,46.11999893188477,47.45000076293945,5123400.0,0.015236114214987051,1.4651177232483372,-0.11290292809282694,58.270107187780916,35.99392305636034,-0.07706336058090102,0.6929281749016099,-0.5695182130306407,-2.1349962938773857,17.80216483496247,2.120002746582024,-1.144903957703363,-0.3589982986450124,-3.7551619383745134,3.0371653410844885,-2.0570801185097665,1.3390835212197416,-2.6500015258789134,74.02235113098277,23.609098004114188,1.6980818198647512,6,-0.8100013732910227,0.9899978637695241,-0.870001792907722,-2.2850017547607493,0.8699989318847585,2,0.026844227877800275,1.0151489755223428,46.599998474121094,1.444436909252776,45.90999984741211,1.117649698751248,45.72999954223633,0.026844227877800275
12435,2022-06-09,47.0,48.79999923706055,46.97000122070313,47.56000137329102,3877100.0,-0.006552554730341553,-4.903229577490898,4.000027247956657,56.97328184436598,37.60703665738848,0.08862598399153399,0.8620440642001483,-0.1916874191392992,-1.8336230143154353,15.905489996647157,1.8299980163574148,-1.0567633697405725,-0.551499748229979,-3.864372072293129,2.761372575833171,-2.207935910261554,1.104936413801596,-2.2684001159667986,48.424059058982365,-5.8683375871983685,1.6564361620315766,6,-0.2700004577636719,1.2999992370605469,-0.5300006866455078,-1.9750003814697266,1.4199981689453125,3,0.037021312307804255,1.4651177232483372,47.31000137329102,1.0151489755223428,46.599998474121094,1.444436909252776,45.90999984741211,0.037021312307804255
12436,2022-06-10,46.93000030517578,47.77000045776367,46.47000122070313,46.75,2851300.0,-0.0014893552090259332,-2.513521594341908,-0.3214283281448996,56.63718058937639,40.056387687136436,0.007332145558486047,0.7267266318549588,-0.03296328584228547,-1.7713090063210615,13.748450384808347,1.2999992370605398,-1.1333784512141847,-0.4674995422363253,-3.5794311255924853,2.6444320411198348,-2.0234653339144018,1.0884662494417512,-2.035664447021489,46.418335916544315,-11.924133878156532,1.55596579167808,6,-0.20000076293945312,1.3699989318847656,-0.3950004577636719,-1.9050006866455078,1.1199989318847656,4,0.04176431007302783,-4.903229577490898,47.0,1.4651177232483372,47.31000137329102,1.0151489755223428,46.599998474121094,0.04176431007302783
12437,2022-06-13,45.86000061035156,47.08000183105469,45.6500015258789,46.70000076293945,2676800.0,-0.022799908115624046,-1.269844777944951,-4.666659602424448,48.0569991071036,40.89359601479225,0.7922412820850866,1.5044835742729816,1.1000048009666443,-0.7113032337831555,11.486876713896368,1.4300003051757884,-1.2379098589973196,-1.3029993057250948,-4.10620831266791,1.5002097012177202,-2.704603809196506,0.09860519774631626,-0.8094382170410199,15.759300106461646,-45.32489298813447,1.4016045034714084,6,0.8699989318847656,2.4399986267089844,0.9549999237060547,-0.5550003051757812,1.75,0,0.0784997476277507,-2.513521594341908,46.93000030517578,-4.903229577490898,47.0,1.4651177232483372,47.31000137329102,0.0784997476277507
12438,2022-06-14,45.43999862670898,46.43000030517578,44.84000015258789,45.959999084472656,2569100.0,-0.009158351026008926,1.178078075724203,0.6190480515529079,32.263001758026945,40.29853497790382,0.9219840218656472,1.5951489258924383,1.5639188013147916,-0.28451868840949857,9.109948221160149,1.5900001525878906,-1.289540806554271,-1.4620012283325252,-3.832997589406297,0.9089951327412464,-2.6474994088694075,-0.27650304779564294,3.3600006103515696,15.151480122147227,-44.60021094640057,1.185498180536885,6,1.2900009155273509,2.8600006103515696,1.8975000381469798,0.35000038146973367,2.4099998474121165,1,0.07944543836824991,-1.269844777944951,45.86000061035156,-2.513521594341908,46.93000030517578,-4.903229577490898,47.0,0.07944543836824991
12439,2022-06-15,45.31000137329102,45.93000030517578,45.0,45.5099983215332,2610500.0,-0.002860855135271567,-1.268294271439072,0.38460917727320854,29.302329982706823,40.346676999713715,0.8795372974721332,1.4057910577022028,1.7391570592151098,-0.15593046152184087,8.35891553032547,0.9300003051757812,-1.2936218487749542,-1.3434986114501868,-3.212427463572787,0.5254302406724136,-2.2779630375114905,-0.40903418538888303,3.410797882080068,11.868720438497805,-41.33609427423117,0.9344644260613006,6,1.509998321533196,2.7649993896484304,3.0899982452392507,1.5249977111816335,3.2999992370605398,2,0.07547998378480081,1.178078075724203,45.43999862670898,-1.269844777944951,45.86000061035156,-2.513521594341908,46.93000030517578,0.07547998378480081
12440,2022-06-16,45.18000030517578,45.56999969482422,44.36999893188477,44.959999084472656,2649600.0,-0.002869147300266328,1.400001525878892,-1.1000228885328842,29.07691368689916,40.82291294966594,1.028319797707411,1.5324526002028875,1.917367470548669,-0.028428024805251084,8.892343688826134,1.200000762939446,-1.3874272285029505,-1.421499633789061,-3.396098942373712,0.5530996747955896,-2.408799288081383,-0.4341999794967393,3.463182968139648,23.823559110951383,-24.066764107921582,0.9872996542923239,6,1.404998779296875,2.4449996948242188,3.2349987030029297,1.654998779296875,3.8199996948242188,3,0.06640106196848161,-1.268294271439072,45.31000137329102,1.178078075724203,45.43999862670898,-1.269844777944951,45.86000061035156,0.06640106196848161
12441,2022-06-17,45.38999938964844,46.04999923706055,44.68999862670898,45.47000122070313,8967700.0,0.004648054073797647,1.1935531505146888,-0.3636426688861469,27.968757636843335,41.115277133125446,0.854924177855807,1.338300355218017,1.7586895841253494,-0.2248805196598056,8.700154893224402,1.3600006103515696,-1.3781129405751997,-1.1780004501342773,-3.2130884110633033,0.8570875107947487,-2.195544430598794,-0.1604564696697608,3.0822565100097634,37.638353009736456,-4.166110422271373,1.017543980464514,6,1.1949996948242188,2.2350006103515625,3.09999942779541,1.4449996948242188,3.1700019836425852,4,0.06675476580834427,1.400001525878892,45.18000030517578,-1.268294271439072,45.31000137329102,1.178078075724203,45.43999862670898,0.06675476580834427
12442,2022-06-21,47.0,47.27999877929688,45.43000030517578,46.43999862670898,3000100.0,0.03547038184624296,2.303571854319268,-6.9998569521261125,44.098576490093926,42.51634980924412,-0.6528545540267743,-0.20585865635035816,0.21107239805388645,-1.798103180086386,8.134367527573936,1.8899993896484446,-1.1141369214925163,0.3835000991821289,-1.643821347058946,2.410821545423204,-0.6301606239384085,1.3971608223026664,1.308165620947264,90.3780483168792,51.14120508275771,1.0136607231205357,6,-0.41500091552734375,0.625,1.4899988174438477,-0.16500091552734375,2.1199989318847727,1,0.02234040929916059,1.1935531505146888,45.38999938964844,1.400001525878892,45.18000030517578,-1.268294271439072,45.31000137329102,0.02234040929916059
12443,2022-06-22,46.97000122070313,47.4000015258789,46.38999938964844,46.86999893188477,2385600.0,-0.0006382718999333736,1.1041647626352007,0.17857507782644305,49.78038966870792,41.57304786268045,-0.6312322099982808,-0.11812132701268041,0.2943984244510105,-1.7419851812951848,7.817697088917368,1.0100021362304616,-0.7981282801042582,0.31300125122071165,-1.7082760387236249,2.334278541165048,-0.6976373937514566,1.32363989619288,1.1806377326816317,85.80858293560257,44.35147818240377,1.010638644972169,6,-0.38500213623047586,0.6549987792968679,1.8649978637695241,-0.13500213623047586,2.3799972534179616,2,0.013625705195134952,2.303571854319268,47.0,1.1935531505146888,45.38999938964844,1.400001525878892,45.18000030517578,0.013625705195134952
12444,2022-06-23,47.4000015258789,47.599998474121094,46.83000183105469,47.0,2255700.0,0.009154785905907792,-1.0810780159392945,3.9999237078008063,63.72712927947309,42.32347535547012,-1.1701803932501988,-0.6076279279703201,-0.08584985192974415,-2.1432603743009153,8.228756758603545,0.7699966430664062,-0.4713254520703316,0.7610013961791893,-1.2250226672277478,2.7470254595861263,-0.2320106355242757,1.7540134278826542,0.5994118266458628,93.80814313974408,48.75295683244769,0.9930120317034673,6,-1.3300018310546804,0.10999870300293679,1.574997901916511,-0.5650024414062429,2.1800003051757884,3,0.00949360619738604,1.1041647626352007,46.97000122070313,2.303571854319268,47.0,1.1935531505146888,45.38999938964844,0.00949360619738604
12445,2022-06-24,48.43999862670898,48.52000045776367,47.02000045776367,47.61000061035156,3771800.0,0.021940866399809522,2.030297892672326,2.07498712544586,69.27453453088437,43.727625793415456,-2.2176413020269266,-1.6984779244068804,-1.061049968194098,-3.146596456124705,8.858850559188786,1.5,-0.221289149062045,1.7779985427856388,-0.28266671571039836,3.838663801281676,0.7476659135376167,2.808331172033661,-4.0699996948242045,97.91118034445785,48.83330321445937,1.030332629248019,6,-1.9949989318847585,-1.2899990081787038,0.8025007247924876,-1.604999542236321,0.7600021362304759,4,0.0035095373340670033,-1.0810780159392945,47.4000015258789,1.1041647626352007,46.97000122070313,2.303571854319268,47.0,0.0035095373340670033
12446,2022-06-27,48.13999938964844,48.5,47.9000015258789,48.290000915527344,1895100.0,-0.00619321316196586,1.105258931081124,-0.18072516189522123,65.5944073852563,45.676226713210205,-1.9310211346420871,-1.4541307988907164,-0.701627656355825,-2.811787546960801,9.32692033147372,0.5999984741211009,-0.32300684815458425,1.4659994125366183,-0.6275533793852759,3.5595522044585124,0.4192230165756712,2.5127758084975653,-3.6870004272460903,87.70223141261071,35.44568873148809,1.0467763959609466,6,-1.6949996948242188,-1.5550003051757812,0.6599998474121094,-1.3050003051757812,1.5499992370605398,0,0.017864574600233274,2.030297892672326,48.43999862670898,-1.0810780159392945,47.4000015258789,1.1041647626352007,46.97000122070313,0.017864574600233274
12447,2022-06-28,47.88999938964844,48.45000076293945,47.599998474121094,48.33000183105469,2188100.0,-0.005193186605103262,1.5000056098464023,2.93331977010325,59.61252676257801,48.71506282482699,-1.522936511773473,-1.2957682872344378,-0.4064571978970548,-2.534305396251227,9.73429070364991,0.8500022888183594,-0.40314779760808506,1.231999397277832,-0.816533683164721,3.280532477720385,0.20773285705655553,2.2562659374991085,-3.355660397338866,70.42249989702114,18.16463144966761,1.0242665402212765,6,-1.4449996948242188,-1.3050003051757812,0.5900001525878906,-1.0550003051757812,1.0499992370605398,1,0.013990436253532357,1.105258931081124,48.13999938964844,2.030297892672326,48.43999862670898,-1.0810780159392945,47.4000015258789,0.013990436253532357
12448,2022-06-29,48.4000015258789,48.86000061035156,48.02999877929688,48.16999816894531,2371800.0,0.010649449628949093,-2.254895507651865,-0.5227320016645698,58.3717391215177,51.94499717358376,-1.753283083514816,-1.862679028394247,-0.8408976216403445,-3.014538729949088,10.354569563261386,0.970001220703125,-0.4658335542115495,1.717501449584951,-0.4044826064292053,3.8394855055991073,0.6565094215778728,2.778493477592029,-3.7859493042602423,77.3399329514872,26.685284879740436,1.0609920280070777,6,-1.785001754760735,-1.785001754760735,-0.06750106811522727,-1.565002441406243,1.0199966430664134,2,0.014875978993944772,1.5000056098464023,47.88999938964844,1.105258931081124,48.13999938964844,2.030297892672326,48.43999862670898,0.014875978993944772
12449,2022-06-30,48.04999923706055,48.52000045776367,47.84000015258789,48.29999923706055,2355700.0,-0.007231452020331264,-1.0298572046733017,-1.0869406574452187,58.015262285219464,55.16036924006379,-1.0881712351555635,-1.5072580194455085,-0.44137642633083374,-2.6123902982997294,10.350573750426237,0.6800003051757812,-0.37733208077919755,1.3149991989135756,-0.8903770272377898,3.520375425064941,0.21231108583788938,2.417687311989262,-3.2661090798925727,55.978189884833476,4.833132795322413,1.1026881130756843,6,-1.2749996185302734,-1.4349994659423828,0.13000106811523438,-1.2150001525878906,1.4900016784667969,3,0.02705513543604532,-2.254895507651865,48.4000015258789,1.5000056098464023,47.88999938964844,1.105258931081124,48.13999938964844,0.02705513543604532
12450,2022-07-01,48.4900016784668,48.599998474121094,47.75,48.20000076293945,2998200.0,0.009157178946776812,2.333363252849834,-1.160003662109375,61.27168299213309,58.860694279540425,-1.1278821674282327,-1.825031690118351,-0.8560297234146788,-3.0043438353091503,9.378664703978984,0.8499984741210938,-0.10389326895432305,1.6180015563964858,-0.6686611758344796,3.904664288627451,0.4746701902810031,2.7613329225119685,-3.543067103171481,70.63505519191527,18.11168651363684,1.1433313661154831,7,-1.345001220703125,-1.8750019073486328,-0.3100013732910156,-1.6500015258789062,1.1899986267089844,4,0.022478863989644493,-1.0298572046733017,48.04999923706055,-2.254895507651865,48.4000015258789,1.5000056098464023,47.88999938964844,0.022478863989644493
12451,2022-07-05,48.25,48.72999954223633,47.47000122070313,48.43000030517578,2448100.0,-0.0049495085617490275,2.2307699831761623,-0.6206887479940018,69.62231389739048,61.69666510257338,-0.4911782148277055,-1.4614892511560527,-0.6039059947479544,-2.7184783887548036,8.266513071942105,1.259998321533196,0.22105823284996973,1.251999855041504,-1.04738788342069,3.551387593503698,0.1023059858104034,2.4016937242726044,-3.1465427833024364,56.115044733519724,-1.0149962653991764,1.149693869231098,7,-0.625,-1.635000228881836,-0.06999969482421875,-1.4099998474121094,1.6899986267089773,1,0.01968913498320113,2.333363252849834,48.4900016784668,-1.0298572046733017,48.04999923706055,-2.254895507651865,48.4000015258789,0.01968913498320113
12452,2022-07-06,48.36000061035156,48.709999084472656,47.88000106811523,47.95000076293945,2479800.0,0.0022798053958872355,-2.018178791640894,-2.2777730682829653,75.2595213943045,64.52767973875078,-0.43356950673980066,-1.4530283967467668,-0.6828479008729857,-2.7789552234446973,7.156222469952262,0.829998016357429,0.5914493100981559,1.2395004272460923,-1.076816944852375,3.5558177993445597,0.08134174119685866,2.397659113295326,-3.106281657907836,64.0287611833798,1.5230863966418582,1.1581586860492326,7,-0.5149993896484375,-1.7450008392333984,-0.18000030517578125,-1.2900009155273438,1.7299995422363281,2,0.027502026459295115,2.2307699831761623,48.25,2.333363252849834,48.4900016784668,-1.0298572046733017,48.04999923706055,0.027502026459295115
12453,2022-07-07,48.56999969482422,48.61000061035156,47.84000015258789,48.20000076293945,2565600.0,0.004342412775480975,2.422218454626372,0.9024367550870402,77.8156643329331,66.09307252246855,-0.438895513932259,-1.5893599687645974,-0.8551616421910353,-2.933395485208081,6.38100677192433,0.7700004577636719,0.9904094476943328,1.3509994506835952,-1.038511878538948,3.7405107799061383,0.1562437860723236,2.5457551152948668,-3.172029476064182,87.30158249596572,17.630973784470726,1.1947556646112711,7,-0.6299991607666016,-1.9549999237060547,-0.44749927520751953,-1.5,1.3699989318847585,3,0.007617849170466151,-2.018178791640894,48.36000061035156,2.2307699831761623,48.25,2.333363252849834,48.4900016784668,0.007617849170466151
12454,2022-07-08,48.58000183105469,48.91999816894531,48.27000045776367,48.72000122070313,2859700.0,0.00020593239228561266,1.4074288620757862,-0.37837782107989093,79.61670968719534,67.242203095392,-0.29492674749977965,-1.5803645759091864,-0.8114333571613201,-2.902545101718644,6.909746442213641,0.6499977111816406,1.1754830392049271,1.297501564025879,-1.1684680827858216,3.7634712108375794,0.06451674062002866,2.530486387431729,-3.043550396630991,76.55192734696443,1.0372799212871087,1.232984823405852,7,-0.38500213623046875,-1.9350032806396484,-0.6375017166137695,-1.5100021362304688,1.4699974060058594,4,0.017290990247630145,2.422218454626372,48.56999969482422,-2.018178791640894,48.36000061035156,2.2307699831761623,48.25,0.017290990247630145
12455,2022-07-11,48.7400016784668,49.2599983215332,48.47999954223633,48.70000076293945,1530100.0,0.0032935331696473114,-2.2499721846936342,-0.28572207084467216,79.43759758809516,68.78033534015186,-0.45583143640688206,-1.6899696994535347,-0.9366575624010736,-3.018431193552999,7.207890807951893,0.779998779296875,1.3276516952975612,1.3705013275146456,-1.1749963941253583,3.9159990491546495,0.09775246669464366,2.6432501883346475,-3.000537439971801,70.94986115758124,-8.969400911695416,1.2727488608200017,7,-0.3750019073486328,-1.9250030517578125,-1.1950016021728516,-1.6700019836425781,1.9499969482421804,0,0.016413607088856308,1.4074288620757862,48.58000183105469,2.422218454626372,48.56999969482422,-2.018178791640894,48.36000061035156,0.016413607088856308
12456,2022-07-12,48.88999938964844,49.459999084472656,48.68000030517578,48.79999923706055,1727300.0,0.0030775073043936008,-3.727293745014854,2.2499523173755485,72.3404005879862,70.194543542975,-0.5456326907154434,-1.7766922788274044,-1.0890722746875667,-3.1245918196426317,7.9420413902535385,0.779998779296875,1.3593974382472567,1.4224990844726548,-1.2014625971930286,4.046460766138338,0.11051824363981666,2.734479925305493,-2.868892424510385,64.8148104541612,-13.212186544442403,1.3119808408328404,7,-0.4249992370605469,-1.9750003814697266,-1.489999771118164,-1.6949996948242188,1.7999992370605398,1,0.016158742593370023,-2.2499721846936342,48.7400016784668,1.4074288620757862,48.58000183105469,2.422218454626372,48.56999969482422,0.016158742593370023
12457,2022-07-13,49.459999084472656,49.9900016784668,48.7599983215332,48.79999923706055,3327700.0,0.01165881983923489,-2.324325856887317,7.3333192048488955,76.10058316032602,72.16441510284258,-0.9716913092644432,-2.1746563736027156,-1.6210655651308912,-3.6396499315066464,8.347709670235199,1.2300033569335938,1.2648713305872121,1.8124988555908175,-0.8409032296572221,4.465900940838857,0.48579781296680125,3.1391998982148337,-3.0950029074011454,75.3487340536896,-1.6239695516734685,1.3267010426240187,7,-0.7299976348876953,-2.279998779296875,-2.059999465942383,-2.2549991607666016,1.3300018310546875,2,0.009704802893678366,-3.727293745014854,48.88999938964844,-2.2499721846936342,48.7400016784668,1.4074288620757862,48.58000183105469,0.009704802893678366
12458,2022-07-14,49.04999923706055,49.15999984741211,48.290000915527344,48.68999862670898,2228800.0,-0.008289523958782796,1.9999868459130252,0.5454555963355886,67.36838301135991,73.20365073908042,-0.5138274441164512,-1.5603366803311332,-1.166723812746497,-3.1848377770888376,8.086503000876094,1.1699981689453125,1.2124177713082531,1.22199897766113,-1.2862993508352503,3.73029730615751,-0.03215018658706015,2.47614814190932,-2.2500023998216037,45.34873405368961,-28.27601644914418,1.2541491642481908,7,-0.31999778747558594,-1.8699989318847656,-1.6499996185302734,-1.5849990844726562,2.260002136230476,3,0.021202873225358854,-2.324325856887317,49.459999084472656,-3.727293745014854,48.88999938964844,-2.2499721846936342,48.7400016784668,0.021202873225358854
12459,2022-07-15,48.72999954223633,49.43999862670898,48.52999877929688,49.31000137329102,1662600.0,-0.006523949027555487,1.1666757493188038,-1.6111134658585053,53.59802052549984,72.35102157612117,-0.09747655882445372,-1.0234553063329983,-0.8122786623547711,-2.833566681620489,7.8960573282738675,0.9099998474120952,1.2325750089019962,0.730999374389647,-1.5061688233912705,2.9681675721705645,-0.3875847245008117,1.8495834732801057,-1.5472021240500453,25.882260543706316,-42.82513095171296,1.1185840988904603,7,1.9073486328125e-06,-1.5499992370605469,-1.3299999237060547,-1.260000228881836,2.1199989318847656,4,0.024830681219766726,1.9999868459130252,49.04999923706055,-2.324325856887317,49.459999084472656,-3.727293745014854,48.88999938964844,0.024830681219766726
12460,2022-07-18,48.18000030517578,48.86999893188477,48.08000183105469,48.6500015258789,1444200.0,-0.01128666616513796,-1.3582067457696811,0.8103443739969787,50.46729971532419,70.22268666700269,0.45139340194538846,-0.24999732610520198,-0.26188422323964744,-2.2510252964351167,7.136141943748717,0.7899971008300852,1.2161701325538061,0.031000137329101562,-1.770132732108273,1.832133006766476,-0.8695662973895892,0.9315665720477924,-0.6603383757558348,5.235522623553261,-58.546445803889405,0.9005664347186877,7,0.7350006103515625,-1.0,-0.7800006866455078,-0.5150012969970703,2.979999542236328,0,0.03881276297301883,1.1666757493188038,48.72999954223633,1.9999868459130252,49.04999923706055,-2.324325856887317,49.459999084472656,0.03881276297301883
12461,2022-07-19,48.41999816894531,48.63000106811523,48.13000106811523,48.43999862670898,1656100.0,0.004981275679729391,1.499966621844661,0.04255405493148348,56.20606848938141,68.10563634423346,0.2660206225741888,-0.26493989369820525,-0.5186774172465434,-2.4564357116114053,6.7308047577670225,0.5,1.2360494957157542,0.11949806213378622,-1.1296438038030345,1.368639928070607,-0.5050728708346242,0.7440689951021966,-0.6038954696397454,17.80085680903544,-43.276395570815666,0.6245709329684095,7,0.49500274658203125,-1.2399978637695312,-0.904998779296875,-0.6949996948242188,3.1300010681152344,1,0.04688146517154457,-1.3582067457696811,48.18000030517578,1.1666757493188038,48.72999954223633,1.9999868459130252,49.04999923706055,0.04688146517154457
12462,2022-07-20,48.04999923706055,48.63000106811523,47.81000137329102,48.43000030517578,1412400.0,-0.00764144869633776,1.1025563277303134,18.999618539011138,45.76268525061084,64.54419422397544,0.6564546601790155,0.1979022099324439,-0.20396931139882213,-2.035606884061636,7.100489841133315,0.8199996948242045,1.1832439224757394,-0.3030008316040025,-1.401134501342149,0.795132838134144,-0.8520676664730757,0.24606600326507078,1.94000244140625,14.723820133210081,-42.46647754945137,0.5490668348690741,7,0.8500022888183594,-0.8699989318847656,-0.5349998474121094,-0.19499969482421875,3.1399993896484304,2,0.05494275612000887,1.499966621844661,48.41999816894531,-1.3582067457696811,48.18000030517578,1.1666757493188038,48.72999954223633,0.05494275612000887
12463,2022-07-21,47.61000061035156,48.099998474121094,47.43000030517578,47.88999938964844,1400200.0,-0.009157099556613923,-1.0937462747061488,0.7368368217637906,44.786742924500594,60.67419791700935,1.0571246608074247,0.7255033179610777,0.11903642608714904,-1.5731666559430266,7.4910454873602,0.6699981689453125,1.083248581155857,-0.7749994277954073,-1.7316268165736446,0.18162796098282996,-1.2533131221845295,-0.2966857334062851,2.336401062011717,8.95524654162297,-46.389500783417176,0.478313694389119,7,1.1000003814697266,-0.43000030517578125,-0.095001220703125,0.24499893188476562,3.0799980163574148,3,0.06679269616485528,1.1025563277303134,48.04999923706055,1.499966621844661,48.41999816894531,-1.3582067457696811,48.18000030517578,0.06679269616485528
12464,2022-07-22,47.849998474121094,48.22000122070313,47.599998474121094,47.72999954223633,1299300.0,0.00504091284799002,-2.2631631782362467,-0.42856948228882835,42.03974693898466,56.518881178219296,0.7852650666287175,0.5490992534990937,-0.1792271122141571,-1.7855867795631042,7.790469529028968,0.6200027465820384,0.9432395609234874,-0.5575014114379897,-1.4344309298482898,0.3194281069723104,-0.9959661706431433,-0.1190366522328361,1.9957471435546879,29.166567325497155,-23.242561823430485,0.43846475920515066,7,0.8600025177001953,-0.6699981689453125,-0.33499908447265625,0.07999992370605469,3.2900009155273438,4,0.0723093627900786,-1.0937462747061488,47.61000061035156,1.1025563277303134,48.04999923706055,1.499966621844661,48.41999816894531,0.0723093627900786
12465,2022-07-25,48.61000061035156,48.63999938964844,47.65999984741211,47.75,2223000.0,0.015883012757910597,1.1304380276317316,7.166735543758146,53.96477029438752,54.477144478930555,0.005456844082111445,-0.20818762771876465,-0.9824501136689818,-2.504370200421114,7.629504090380604,0.9799995422363281,0.778774332930432,0.19400062561035014,-0.6875388051434044,1.0755400563641047,-0.24676908976653067,0.634770340987231,1.139115194824221,97.52076016570301,43.697524925263565,0.44076971537687826,7,0.10000038146972656,-1.4300003051757812,-1.1625003814697266,-0.6450004577636719,2.0799980163574148,0,0.0460810087563035,-2.2631631782362467,47.849998474121094,-1.0937462747061488,47.61000061035156,1.1025563277303134,48.04999923706055,0.0460810087563035
12466,2022-07-26,49.0,49.02000045776367,47.88999938964844,48.15999984741211,2215700.0,0.008023027869812127,1.5681811285421372,0.976743670268448,56.639008746909454,52.31474732188427,-0.4104625568149629,-0.5591208658135258,-1.4333066851792609,-2.8622803035875535,7.593980819583749,1.1300010681152344,0.6083052696553679,0.5409999847412124,-0.3673450151830977,1.4493449846655224,0.08682748477905733,0.9951724847033674,0.6563511851757866,98.74210969532807,44.3009254784585,0.45417249996215453,7,-0.5650005340576172,-1.6599998474121094,-1.8950004577636719,-1.0050010681152344,1.3800010681152273,1,0.044081629539022726,1.1304380276317316,48.61000061035156,-2.2631631782362467,47.849998474121094,-1.0937462747061488,47.61000061035156,0.044081629539022726
12467,2022-07-27,48.56000137329102,48.88999938964844,47.13999938964844,48.88999938964844,2590600.0,-0.008979563810387337,9.606124359878391,-0.39285471001493244,49.901006552981016,50.37392771539773,-0.12466399863554045,-0.06993956115390887,-1.0779413129818707,-2.3988120071147776,7.505670034902701,1.8600006103515625,0.41108397331311863,0.0675012588501076,-0.801033498105653,0.9360360158058683,-0.36676611962776917,0.5017686373279844,1.0072957766847637,75.5319774932993,24.20446808569845,0.4342673784778792,7,-0.2700023651123118,-0.8500003814697337,-1.4550018310546946,-0.41500282287598367,0.80999755859375,2,0.06157326563450405,1.5681811285421372,49.0,1.1304380276317316,48.61000061035156,-2.2631631782362467,47.849998474121094,0.06157326563450405
12468,2022-07-28,49.11999893188477,49.16999816894531,48.209999084472656,48.5099983215332,1873600.0,0.011532074603724407,1.7042262601949258,-1.8484978094258881,54.82141385269656,50.50986030730847,-0.7528590587848143,-0.6042091444026525,-1.7213560508967376,-2.9318452687376535,7.220631141839619,0.9599990844726562,0.2993706804880816,0.5914989471435632,-0.31953908753138904,1.5025369818185155,0.13597992980609064,1.0470179644810358,0.301660352471373,97.53698191494195,47.35952076926115,0.4555190173374758,7,-0.9650001525878977,-0.9299983978271555,-2.0149993896484446,-0.9750003814697337,0.01000213623045454,3,0.04214168851458444,9.606124359878391,48.56000137329102,1.5681811285421372,49.0,1.1304380276317316,48.61000061035156,0.04214168851458444
12469,2022-07-29,49.349998474121094,49.52000045776367,48.65999984741211,48.88999938964844,6999200.0,0.004682401205978515,1.149993324305251,0.7540961052605161,55.37917304973988,51.05562401113244,-0.9897452567739364,-0.7713709684137626,-2.0215695947605425,-3.1327903360463267,7.207703158764546,0.8600006103515625,0.10462137657739845,0.7564985275268583,-0.19538059236079164,1.7083776474145083,0.28055896758303334,1.2324380874706833,-2.2099990844726562,92.85706271647996,43.43557799282233,0.475939559943824,7,-1.019998550415039,-0.9399967193603516,-2.2449989318847656,-1.1949996948242188,-0.539997100830071,4,0.027152992786627417,1.7042262601949258,49.11999893188477,9.606124359878391,48.56000137329102,1.5681811285421372,49.0,0.027152992786627417
12470,2022-08-01,49.58000183105469,49.90999984741211,49.36000061035156,49.459999084472656,1950800.0,0.00466065580638686,-2.4374985098824595,0.2608760552634634,56.00002919076565,51.03273075573068,-1.1178252572232168,-0.9650035127765548,-2.189676073873656,-3.280692554607029,7.405153995672889,0.5600013732910156,-0.010993080561014779,0.9320018768310518,-0.114990797911112,1.9789945515732157,0.4085055394599735,1.4554982142021302,-2.3924024200439433,88.08671617968461,38.93472795925808,0.5234963373710817,8,-1.055002212524414,-1.0750007629394531,-2.79000186920166,-1.4250030517578125,-0.27000045776366477,0,0.0314642497172446,1.149993324305251,49.349998474121094,1.7042262601949258,49.11999893188477,9.606124359878391,48.56000137329102,0.0314642497172446
12471,2022-08-02,49.20000076293945,49.95000076293945,49.09000015258789,49.849998474121094,1698200.0,-0.007664402058920827,1.0235253990835775,-5.4165236187933115,47.66188296687727,51.243752724204725,-0.6878834947849342,-0.5377524228246031,-1.7457595315577805,-2.8252357171348237,7.7513795013275235,0.8600006103515625,-0.031049379729779503,0.5045007705688462,-0.5526150420736968,1.5616165832113893,-0.024057135752421743,1.0330586768901142,-1.903505334472655,73.30962158493128,26.3365325823032,0.52855790632127,8,-0.6550006866455078,-0.6350002288818359,-2.402501106262207,-1.0450019836425781,-1.3600006103515625,1,0.030284508956591072,-2.4374985098824595,49.58000183105469,1.149993324305251,49.349998474121094,1.7042262601949258,49.11999893188477,0.030284508956591072
12472,2022-08-03,49.68999862670898,49.84000015258789,48.72999954223633,49.13000106811523,1417900.0,0.009959306019739378,1.5813949362147157,-0.8615377392263767,55.67376174340032,52.45342148186026,-1.02899243656465,-0.972881449285687,-2.1638630832611696,-3.2240273888616215,7.9700382595314005,1.1100006103515625,0.02056535026019901,0.9279987335205035,-0.20487081427675236,2.0608682813177595,0.3615639596218756,1.4944335074191315,-2.234292878173818,85.0573629067084,36.314069610029996,0.5664347738986287,8,-1.144998550415032,-1.12499809265136,-3.1749992370605398,-1.5349998474121023,-1.759998321533196,2,0.013886143297966669,1.0235253990835775,49.20000076293945,-2.4374985098824595,49.58000183105469,1.149993324305251,49.349998474121094,0.013886143297966669
12473,2022-08-04,48.93999862670898,49.84000015258789,48.9000015258789,49.41999816894531,1616500.0,-0.015093580614366608,-2.357175457598425,-0.8571457765667702,51.72981350065228,53.530095544267766,-0.07877624558179974,-0.20421079107148188,-1.3533924959262862,-2.3910465993901013,8.238996641884624,0.9399986267089915,0.010253957907245592,0.15949878692626385,-0.9722528336795548,1.2912504075320825,-0.40637702337664905,0.7253745972291767,-1.3346351773095577,21.70531632393503,-28.69337702045471,0.5658758103029107,8,-0.39499855041503196,-0.3749980926513601,-2.4249992370605398,-0.7849998474121023,-0.43000030517577414,3,0.008786275382956843,1.5813949362147157,49.68999862670898,1.0235253990835775,49.20000076293945,-2.4374985098824595,49.58000183105469,0.008786275382956843
12474,2022-08-05,49.41999816894531,49.459999084472656,48.52999877929688,48.9900016784668,1034400.0,0.009807918996842302,2.6470720232173433,-0.8958268761573114,60.33332867091967,54.23771314166024,-0.3493934427559111,-0.6514536426340669,-1.8176776662618863,-2.7946507672158134,8.178684387102521,0.9300003051757741,0.09934035386046247,0.5974985122680678,-0.5648559214159476,1.7598529459520833,0.01632129542606009,1.1786757291100756,-1.6739564807334943,62.675925801555245,6.293226711046039,0.5811772168420061,8,-0.8749980926513672,-0.8549976348876953,-2.8049983978271484,-1.2649993896484375,-2.1399993896484304,4,-0.005868011160961806,-2.357175457598425,48.93999862670898,1.5813949362147157,49.68999862670898,1.0235253990835775,49.20000076293945,-0.005868011160961806
12475,2022-08-08,49.540000915527344,49.790000915527344,49.38000106811523,49.47000122070313,1164000.0,0.0024282224004095188,-2.2799987792967453,0.16279131661356924,59.52383732773846,54.55824965064123,-0.36163190061420636,-0.7467349417732194,-1.9273399842310681,-2.8473230640608733,7.855281807974898,0.4099998474121165,0.2426780935260382,0.6775012969970717,-0.5271890446283294,1.8821916386224729,0.07515612618437473,1.2798464678097687,-1.6617216828318675,71.12681164286947,9.456306860116484,0.6023451708127002,8,-0.9950008392333984,-0.9750003814697266,-2.845001220703125,-1.3850021362304688,-2.200000762939453,0,-0.014735557705803703,2.6470720232173433,49.41999816894531,-2.357175457598425,48.93999862670898,1.5813949362147157,49.68999862670898,-0.014735557705803703
12476,2022-08-09,49.68000030517578,50.04999923706055,49.540000915527344,49.59000015258789,1214800.0,0.0028259868199671523,-4.368442186841207,1.2857220708448172,64.42479405690185,56.17200381774354,-0.4414528852851589,-0.8690726575393342,-2.05257997315006,-2.905560949934653,7.439769348808631,0.5099983215332031,0.3997800076937068,0.7780006408691378,-0.4810650489981043,2.03706633073638,0.14846779593551673,1.4075334858027588,-1.6774177806656638,75.6579723384337,7.716530651918077,0.6295328449336197,8,-0.5500011444091797,-1.085000991821289,-2.8000001907348633,-1.5250015258789062,-2.5900001525878906,1,-0.007447643510706925,-2.2799987792967453,49.540000915527344,2.6470720232173433,49.41999816894531,-2.357175457598425,48.93999862670898,-0.007447643510706925
12477,2022-08-10,49.93999862670898,50.11999893188477,49.6500015258789,49.90999984741211,1350200.0,0.005233460546217206,1.410246879768364,0.3333192048488169,71.29798099903275,58.00273350066978,-0.5421225818164075,-1.150240232163057,-2.3044870607064283,-3.0827332323370413,6.579925793924131,0.4699974060058736,0.4563994220369665,1.0139989852905202,-0.3066451134789645,2.334643084060005,0.3536769359057814,1.674321034675259,-1.7736227651948226,88.67922717599579,12.727992942606576,0.6603220493847423,8,-0.6149997711181499,-1.3099994659423757,-2.8199987411498952,-1.7849998474121023,-2.25,2,-0.04205043115475704,-4.368442186841207,49.68000030517578,-2.2799987792967453,49.540000915527344,2.6470720232173433,49.41999816894531,-0.04205043115475704
12478,2022-08-11,50.09000015258789,50.70000076293945,49.81999969482422,50.0099983215332,1430200.0,0.003003634962029933,-2.826099215497653,2.6668362156669594,70.81785533224381,59.71814264317022,-0.6035268129752183,-1.284172797859867,-2.434816146321353,-3.1432457631904285,6.423848097701653,0.8800010681152344,0.4764664362955031,1.1120004653930664,-0.30740787422471527,2.531408805010848,0.402296295584172,1.8217046352019608,-1.7282619840366777,71.88939849135004,-9.56752698252113,0.7097041698088913,8,-0.47500038146972656,-1.1700000762939453,-2.859999656677246,-1.9350013732910156,-2.0400009155273438,3,-0.043122376538873186,1.410246879768364,49.93999862670898,-4.368442186841207,49.68000030517578,-2.2799987792967453,49.540000915527344,-0.043122376538873186
12479,2022-08-12,49.93999862670898,50.34000015258789,49.59000015258789,50.25,1103800.0,-0.002994640156158246,2.061214003783544,-3.8749284760634115,63.941277659551446,60.60050358414642,-0.4034606882515064,-1.0950152641896551,-2.2371431046312225,-2.9043576844563788,5.907263823026583,0.75,0.573943700080747,0.9014989852905231,-0.5753862978392021,2.3783842684202483,0.16305634372566402,1.6399416268553821,-1.2976689468311733,42.424067277403466,-35.47242249773227,0.738442641564862,8,-0.3249988555908132,-1.019998550415032,-2.6624984741210866,-1.7849998474121023,-2.1699981689453054,4,-0.02863436813174003,-2.826099215497653,50.09000015258789,1.410246879768364,49.93999862670898,-4.368442186841207,49.68000030517578,-0.02863436813174003
12480,2022-08-15,50.04999923706055,50.29999923706055,49.63000106811523,50.0,1165400.0,0.002202655454073943,1.436360357611051,-0.16128714698824462,61.69263746710993,62.159476306394495,-0.49146367464824436,-1.1148985323283398,-2.2569136977081854,-2.9322326245744676,5.865348570103164,0.6699981689453196,0.6062045184139393,0.9179996490478501,-0.5667947676369849,2.402794065732685,0.17560244070543263,1.6603968573902677,-1.1607490272153456,43.96537832922815,-30.001546265266875,0.7423972083424166,8,-0.4349994659423828,-1.1299991607666016,-2.630000114440918,-1.8950004577636719,-1.5200004577636648,0,-0.05534466533443139,2.061214003783544,49.93999862670898,-2.826099215497653,50.09000015258789,1.410246879768364,49.93999862670898,-0.05534466533443139
12481,2022-08-16,50.68999862670898,50.790000915527344,49.95000076293945,50.09000015258789,1491900.0,0.012787200787298447,1.0999923706345724,12.000152590218825,72.7078480238413,64.05215255977683,-1.0033979617355797,-1.6612907758869895,-2.7967411005851446,-3.485870312109647,6.005508365811569,0.8400001525878906,0.6376831366186764,1.4444990158080984,-0.1538348906839886,3.0428329223001853,0.6453320625620549,2.243665969054142,-1.5834583504924638,91.66648123011134,17.158196993175395,0.7991669532460425,8,-1.029998779296868,-1.7249984741210866,-3.099999427795403,-2.5349998474121023,-1.509998321533196,1,-0.06608795748429841,1.436360357611051,50.04999923706055,2.061214003783544,49.93999862670898,-2.826099215497653,50.09000015258789,-0.06608795748429841
12482,2022-08-17,50.68999862670898,51.099998474121094,50.52000045776367,50.66999816894531,1161100.0,0.0,-2.6250342731119987,0.0333341810459812,69.00723775603683,65.97186636593067,-0.9461257769570963,-1.531909534622777,-2.700306620082088,-3.4035816869710303,6.6220283724088,0.5799980163574219,0.6514714690954619,1.3124990463256765,-0.30604903520019633,2.9310471278515493,0.5032250055627401,2.121773087088613,-1.3477738609889443,72.84766204270903,1.2006197666002834,0.8092740407629355,8,-0.8749999999999929,-1.5699996948242116,-2.9999990463256765,-2.5349998474121023,-2.0900001525878835,2,-0.07101989685642285,1.0999923706345724,50.68999862670898,1.436360357611051,50.04999923706055,2.061214003783544,49.93999862670898,-0.07101989685642285
12483,2022-08-18,50.790000915527344,50.84000015258789,50.2599983215332,50.63999938964844,924100.0,0.0019728209021034893,3.6400146484375,7.4999046347537615,67.99999618530995,66.82371831197403,-0.8449650900553252,-1.4561147495348479,-2.7229682442656724,-3.4391986671806265,7.375630069196328,0.5800018310546875,0.7619984636394435,1.2535013198852525,-0.255004549731801,2.762007189502306,0.49924838507672575,2.007754254693779,-1.1665323564631436,79.47033753792596,10.072219082512987,0.7542529348085283,8,-0.5500011444091797,-1.6700019836425781,-2.8350000381469727,-2.6350021362304688,-2.8100013732910156,3,-0.06103568090054212,-2.6250342731119987,50.68999862670898,1.0999923706345724,50.68999862670898,1.436360357611051,50.04999923706055,-0.06103568090054212
12484,2022-08-19,51.31000137329102,51.63000106811523,50.77000045776367,50.83000183105469,1681800.0,0.010238244701521682,-1.866657765740311,3.1999643965210787,70.16314259571632,68.00586334174935,-1.1942642725240873,-1.7956749061899302,-3.1808800071228944,-3.8850689140124643,8.476625395611626,0.8600006103515554,0.801045398818772,1.6005016326904382,0.11290421806519646,3.08809904731568,0.8567029253778173,2.344300340003059,-1.4502880278177201,84.00001525878977,16.26503577764808,0.7437987073126215,8,-0.7250003814697337,-1.9250011444091868,-3.3550004959106516,-3.1550025939941477,-4.229999542236335,4,-0.06353541315489897,3.6400146484375,50.790000915527344,-2.6250342731119987,50.68999862670898,1.0999923706345724,50.68999862670898,-0.06353541315489897
12485,2022-08-22,50.849998474121094,51.4000015258789,50.72000122070313,51.34000015258789,1404500.0,-0.008965170275933354,1.2294930241574948,-1.0208378036859396,68.87866400249295,68.50073778014836,-0.5910518556221831,-1.221900035874242,-2.652859752724069,-3.362119028371808,9.161753777108482,0.680000305175767,0.9219454001422207,1.028498840332034,-0.4478018939186583,2.5047995745827265,0.29034847320669144,1.7666492074573767,-0.6716333385722422,53.57128260089669,-12.902583652544742,0.7381503671253449,8,-0.23999786376953125,-1.4649982452392578,-2.8949975967407227,-2.6949996948242188,-2.9699974060058665,0,-0.06057026762596496,-1.866657765740311,51.31000137329102,3.6400146484375,50.790000915527344,-2.6250342731119987,50.68999862670898,-0.06057026762596496
12486,2022-08-23,51.15999984741211,51.38000106811523,50.65999984741211,50.90999984741211,1426400.0,0.006096389038217742,1.0869526758071875,-0.510202333963924,67.54173851451122,68.08337750409041,-0.7476621888054993,-1.4353749513381402,-2.8875825125844514,-3.596672401340612,9.46661591324165,0.7200012207031179,0.9622410698058843,1.2305002212524414,-0.3075022105963967,2.7685026531012795,0.46149900532802235,1.9995014371768605,-0.7203402440013136,65.69341033251877,1.5053667838575393,0.7690012159244201,8,-0.5499992370605469,-1.7749996185302734,-3.112499237060547,-3.0050010681152344,-4.150001525878906,1,-0.051407370523052554,1.2294930241574948,50.849998474121094,-1.866657765740311,51.31000137329102,3.6400146484375,50.790000915527344,-0.051407370523052554
12487,2022-08-24,51.54999923706055,51.58000183105469,50.97999954223633,51.27999877929688,1516800.0,0.007623131173018605,2.6363152966743346,1.080001831054659,84.07303085415121,69.55617478430236,-0.9893015688706015,-1.6758052681026356,-3.161724814147739,-3.9156945796317473,10.708067796956714,0.6000022888183594,1.0201850561496997,1.4709997177124023,-0.08763556218876545,3.02963499761357,0.6916820777618184,2.2503173576629862,-0.8960781700029514,94.160461995111,23.582494755938555,0.7793176399505848,8,-0.9399986267089844,-2.164999008178711,-3.5024986267089844,-3.395000457763672,-4.430000305175774,2,-0.04597476172571724,1.0869526758071875,51.15999984741211,1.2294930241574948,50.849998474121094,-1.866657765740311,51.31000137329102,-0.04597476172571724
12488,2022-08-25,51.18999862670898,51.40999984741211,50.959999084472656,51.36000061035156,1845700.0,-0.0069835230975668905,2.3333333333333335,-0.6296359089560891,73.85438591259914,70.65763125686321,-0.5105464517411207,-1.215071422548462,-2.6741216412675755,-3.4937537933191507,11.713636315688182,0.5900001525878906,1.0366019910854334,1.0074991226196204,-0.5579014918388765,2.5728997370781173,0.22479881539037194,1.7901994298488688,-0.5299987792968679,54.63898065125026,-16.2388280008361,0.7827003072292481,8,-0.55999755859375,-1.8049983978271413,-3.1499977111816335,-3.0349998474121023,-3.469997406005845,3,-0.0505958238341605,2.6363152966743346,51.54999923706055,1.0869526758071875,51.15999984741211,1.2294930241574948,50.849998474121094,-0.0505958238341605
12489,2022-08-26,50.68999862670898,51.58000183105469,50.68000030517578,51.58000183105469,2357300.0,-0.009767532983271487,1.022468057383127,5.235251879277283,64.0586249767992,70.92051875793979,0.11960707318608144,-0.6424747038974914,-2.045507392807046,-2.9331342741250737,12.253935141285263,0.9000015258789062,0.9833730336454778,0.4404991149902244,-1.0891718521694713,1.9701700821499202,-0.324336368589627,1.2053345985700759,0.94000244140625,3.260729849526331,-64.79369093899645,0.7648354835798488,8,0.10000228881836648,-1.3049983978271413,-2.744997978210442,-2.5349998474121023,-2.6299972534179545,4,-0.053462204732527385,2.3333333333333335,51.18999862670898,2.6363152966743346,51.54999923706055,1.0869526758071875,51.15999984741211,-0.053462204732527385
12490,2022-08-29,51.13999938964844,51.36000061035156,50.27999877929688,50.56000137329102,2214200.0,0.008877505920908746,1.1176496987512343,-0.6516808181424503,66.59086416584866,70.2408538848295,-0.17826349084656812,-1.0220110545581917,-2.3548221477377,-3.317526967950201,12.22356104788173,1.0800018310546804,0.9382709938722158,0.8125,-0.7324460076378401,2.35744600763784,0.04002699618108352,1.5849730038189165,0.47100166320799985,66.1537378076691,-0.9001004821777769,0.7724730038189191,8,-0.19499969482421875,-1.7549991607666016,-3.1949987411499023,-2.9850006103515625,-3.549999237060547,0,-0.07938986325869135,1.022468057383127,50.68999862670898,2.3333333333333335,51.18999862670898,2.6363152966743346,51.54999923706055,-0.07938986325869135
12491,2022-08-30,50.68999862670898,51.40999984741211,50.58000183105469,51.31000137329102,2467100.0,-0.00879938929038293,1.0243861591566725,-1.0689739086969194,58.16991399915552,69.03670680073157,0.30367158325170607,-0.47923031681873596,-1.7732337181658195,-2.8040284469912393,12.537293404911548,0.8299980163574219,0.9546854346194635,0.28799934387206605,-1.169231205592368,1.7452298933365,-0.4406159308601474,1.0166146186042795,0.8900032043457102,31.53837576440393,-31.42588843806039,0.7286152747322153,8,0.2550010681152415,-1.3049983978271413,-2.744997978210442,-2.759998321533196,-3.8799972534179545,1,-0.055434950379208314,1.1176496987512343,51.13999938964844,1.022468057383127,50.68999862670898,2.3333333333333335,51.18999862670898,-0.055434950379208314
12492,2022-08-31,50.38000106811523,50.97999954223633,50.16999816894531,50.709999084472656,2892300.0,-0.0061155566579639276,-1.1599926758185026,0.5322525072294338,53.052636312968396,67.37588903713807,0.6314783161881863,-0.12109777767687291,-1.3844407116691144,-2.436002246741843,13.066081337433467,0.8100013732910156,0.9786428960876208,-0.05649833679199645,-1.4749079704129286,1.3619112968289357,-0.7657031536024661,0.6527064800184732,1.1480006408691494,14.893783953422435,-45.00240539717583,0.7092048168104663,8,0.5199985504150462,-0.9950008392333913,-2.4925012588500906,-2.7550010681152273,-3.75,2,-0.0668916767593094,1.0243861591566725,50.68999862670898,1.1176496987512343,51.13999938964844,1.022468057383127,50.68999862670898,-0.0668916767593094
12493,2022-09-01,49.36999893188477,49.41999816894531,47.18000030517578,48.59000015258789,6185000.0,-0.0200476799288849,4.090920125191819,-2.3636468725073976,44.919796277785856,64.57107277959024,1.585614737106198,0.9726383152723272,-0.30478775087815535,-1.378205301806183,14.355521474106478,3.200000762939446,0.8629329851019207,-1.0880004882812457,-2.421387283211075,0.24538630664858374,-1.754693885746164,-0.42130709081632745,2.0765225646972567,49.77267880086783,-11.824127510374346,0.6666933974649153,9,0.010002136230461645,0.03500175476073508,-1.3699989318847727,-1.7449989318847727,-1.6499977111816406,3,-0.04557423635160085,-1.1599926758185026,50.38000106811523,1.0243861591566725,50.68999862670898,1.1176496987512343,51.13999938964844,-0.04557423635160085
12494,2022-09-02,49.13000106811523,50.7599983215332,49.0099983215332,49.63000106811523,3178500.0,-0.004861208607694456,-3.7296946202858816,-0.6410266442349016,41.98608633701687,61.58300859453734,1.6582413783244547,1.254094445555431,-0.010354125484390408,-1.0961131152981594,15.364850093661456,1.75,0.7694227350793881,-1.3134984970092844,-2.6996745887950127,0.07267759477644375,-2.0065865429021486,-0.6204104511164203,1.9751987331543006,46.099313805327604,-16.995434519164064,0.6930880458928639,9,0.2500000000000071,0.27499961853028054,-0.9575014114379812,-1.5050010681152273,-0.5100021362304545,4,-0.028699365291224632,4.090920125191819,49.36999893188477,-1.1599926758185026,50.38000106811523,1.0243861591566725,50.68999862670898,-0.028699365291224632
12495,2022-09-06,48.81000137329102,49.9000015258789,48.68000030517578,49.25,3216200.0,-0.00651332562318796,-2.4857139743107464,0.8799972534179545,32.6568704594948,57.706912143979956,1.853333848928223,1.5985592566340543,0.3279579095544065,-0.7344944796207429,16.39420807310174,1.220001220703118,0.6609507911677355,-1.5969982147216726,-3.115474689013759,-0.07852174042958637,-2.3562364518677157,-0.8377599775756295,1.9811824682910029,38.534308380881946,-20.08103751511971,0.7592382371460444,9,0.5699996948242116,0.5949993133544851,-0.4400005340576243,-1.1850013732910227,0.2799987792968679,1,-0.015365703316910784,-3.7296946202858816,49.13000106811523,4.090920125191819,49.36999893188477,-1.1599926758185026,50.38000106811523,-0.015365703316910784
12496,2022-09-07,49.31000137329102,49.349998474121094,48.27000045776367,48.81999969482422,2782400.0,0.010243802211273856,2.7894941139465,-1.1136436541446288,38.34462920792288,52.625978627732366,1.1882740790553328,1.1272113152390162,-0.13787079402654712,-1.1911422908701823,17.29559823036409,1.0799980163574219,0.4959885072199057,-1.0784982681274329,-2.6425983779619244,0.48560184170705867,-1.860548323044675,-0.29644821321019066,1.4499969482421804,56.052670941136384,-0.7308894382160105,0.7820500549172451,9,0.06999969482421164,0.09499931335448508,-0.7950010299682688,-1.8000011444091868,1.30999755859375,2,-0.034881386590972174,-2.4857139743107464,48.81000137329102,-3.7296946202858816,49.13000106811523,4.090920125191819,49.36999893188477,-0.034881386590972174
12497,2022-09-08,47.84000015258789,49.0099983215332,47.11999893188477,48.91999816894531,4530400.0,-0.029811421207937006,2.0000030275415344,-2.204070034487827,29.766811736701356,47.727359274854834,2.3207164504183737,2.563237827105908,1.3579841988609758,0.30787607492423064,18.433326432877887,2.19000244140625,0.3200710355506686,-2.4434995651245117,-4.373519487810512,-0.5134796424385115,-3.408509526467512,-1.4784896037815116,2.6335983276367188,19.780256632753428,-32.72355607415353,0.9650099613430002,9,1.510000228881836,1.5349998474121094,0.7150001525878906,-0.6599998474121094,2.529998779296882,3,-0.021530074749407158,2.7894941139465,49.31000137329102,-2.4857139743107464,48.81000137329102,-3.7296946202858816,49.13000106811523,-0.021530074749407158
12498,2022-09-09,47.93000030517578,48.40999984741211,47.27999877929688,48.02999877929688,2344300.0,0.0018812740865559174,1.627907595677846,0.0925913498048562,25.3644395929732,43.42800534331861,1.9217470068800182,2.4275821981673005,1.2789752682418225,0.2593670129705501,19.01054662513501,1.1300010681152273,0.11656818949811054,-2.245499420166013,-4.444153444810141,-0.046845395521884825,-3.3448264324880768,-1.1461724078439488,2.208238220214845,22.25278871184763,-25.181904918155922,1.099327012322065,9,1.3349990844726562,1.4449996948242188,0.625,-0.75,2.079998016357422,4,-0.027122871453855835,2.0000030275415344,47.84000015258789,2.7894941139465,49.31000137329102,-2.4857139743107464,48.81000137329102,-0.027122871453855835
12499,2022-09-12,48.5099983215332,48.77000045776367,47.61000061035156,48.0,2996700.0,0.01210093913341348,1.25242121558911,-5.100061036087224,33.23782015723333,39.72211156458357,1.1175145670845268,1.8287185003294795,0.7282180628356087,-0.28700203809352587,19.789879161824103,1.1599998474121094,-0.1957828626612752,-1.594001388549806,-3.9145306764217125,0.7265278993221003,-2.7542660324857593,-0.4337367446138529,1.326416244506838,49.99993139040097,3.203442108992384,1.1602646439359532,9,0.7550010681152344,0.8650016784667969,0.045001983642578125,-1.3299980163574219,2.0400009155273438,0,-0.01628524279868704,1.627907595677846,47.93000030517578,2.0000030275415344,47.84000015258789,2.7894941139465,49.31000137329102,-0.01628524279868704
12500,2022-09-13,47.27999877929688,48.56000137329102,47.1500015258789,48.2599983215332,2605100.0,-0.025355588225001724,-1.2742042164912584,-1.9215740539893498,25.44302409971918,36.08579046464621,1.9471560401369459,2.9940634729982847,1.9595838320672172,0.9548063921285816,20.718869231360998,1.4099998474121236,-0.48574336745258506,-2.6855009078979393,-5.327927500597646,-0.04307431519823268,-4.006714204247793,-1.364287611548086,2.2847742233276307,7.174882522695765,-35.69328783848373,1.3212132963498544,9,1.7700004577636648,2.095001220703118,1.2750015258788991,-0.09999847412110086,3.700000762939446,1,0.02834179752928967,1.25242121558911,48.5099983215332,1.627907595677846,47.93000030517578,2.0000030275415344,47.84000015258789,0.02834179752928967
12501,2022-09-14,47.34000015258789,47.5,47.099998474121094,47.41999816894531,2944700.0,0.0012690646116784166,2.3333227370261462,0.0816306670663024,22.1928715046638,32.65692770816792,1.522043154141059,2.8145224525870134,1.909411230786482,0.9016538650430874,21.181538483655817,0.40000152587890625,-0.7235814913174252,-2.4579996109008775,-5.3224353142559835,0.4064360924542285,-3.890217462578434,-1.025781759223321,1.9802954429626496,12.565533907868062,-22.830753823515604,1.4322178516775539,9,1.5899982452392578,2.0249996185302734,1.2150001525878906,-0.15999984741210938,2.5400009155273366,2,0.036966624299943796,-1.2742042164912584,47.27999877929688,1.25242121558911,48.5099983215332,1.627907595677846,47.93000030517578,0.036966624299943796
12502,2022-09-15,47.09000015258789,47.5099983215332,46.77000045776367,47.40999984741211,3064600.0,-0.005280946328563352,1.846164003697346,4.0000953697963855,22.520114093211603,30.16807413210411,1.4039148506794135,2.9312793035900526,2.1629914379441857,1.16574077921247,21.435017503201898,0.7399978637695312,-1.0476066028495694,-2.5279996871948214,-5.601256556880436,0.5452571824907935,-4.064628122037625,-0.9913712523520175,1.9638597883911189,15.999984741210938,-16.261539453904547,1.5366284348428065,9,1.6749992370605469,2.1100006103515625,1.7724990844726562,0.11999893188476562,3.1599998474121094,3,0.0749628109547349,2.3333227370261462,47.34000015258789,-1.2742042164912584,47.27999877929688,1.25242121558911,48.5099983215332,0.0749628109547349
12503,2022-09-16,47.68999862670898,47.81000137329102,46.88000106811523,47.11000061035156,7696700.0,0.012741526272603165,1.26828371922087,-1.8124955296473564,30.158723751241254,28.853922733684602,0.6040716545977389,2.1999195582722706,1.5668490878712404,0.5852175294474691,21.96251021996582,0.9300003051757955,-1.3083573658856054,-1.7730010986328182,-4.909422573905275,1.3634203766396382,-3.3412118362690464,-0.20479036099658998,1.0441209866198875,45.99990844726527,9.653998372159464,1.5682107376362284,9,0.6450023651123118,1.5100021362304759,1.2875003814697337,-0.44499969482420454,2.9099998474121165,4,0.05619627557872997,1.846164003697346,47.09000015258789,2.3333227370261462,47.34000015258789,-1.2742042164912584,47.27999877929688,0.05619627557872997
12504,2022-09-19,48.04999923706055,48.09000015258789,47.52999877929688,47.6500015258789,1791000.0,0.0075487653746744154,1.333341280626853,0.6896535848411511,29.317260872784615,28.482855001827907,0.0835479001646462,1.6687214882185941,1.2146448969588874,0.2544878251536886,21.638663922567545,0.5600013732910085,-1.5332752070019495,-1.2500003814697251,-4.3204088244196726,1.8204080614802223,-2.7852046029446953,0.285203840005245,0.4091436944891882,71.50827511838314,37.324578710915176,1.5352042214749733,9,0.010000228881835938,1.1500015258789062,1.2175006866455078,-0.5149993896484375,3.1100006103515625,0,0.04079082446604754,1.26828371922087,47.68999862670898,1.846164003697346,47.09000015258789,2.3333227370261462,47.34000015258789,0.04079082446604754
12505,2022-09-20,47.77000045776367,47.93999862670898,47.349998474121094,47.790000915527344,1744500.0,-0.005827237955103093,2.6875484293975087,-0.05000143051965922,29.999999999999986,27.555673978725363,0.22407198431237418,1.7983456021788058,1.4941891682392452,0.5515688292817131,21.422016920485724,0.7000007629394531,-1.654282046909458,-1.3759992599487276,-4.427979449635117,1.675980929737662,-2.9019893547919224,0.14999083489446718,0.4526625274560132,75.75759327225963,39.535729410826065,1.5259900948431933,9,0.11999893188476562,1.4300003051757812,1.4974994659423828,-0.2350006103515625,3.770000457763672,1,0.05819549408953506,1.333341280626853,48.04999923706055,1.26828371922087,47.68999862670898,1.846164003697346,47.09000015258789,0.05819549408953506
12506,2022-09-21,48.52999877929688,49.31000137329102,47.88999938964844,48.06999969482422,2551200.0,0.015909531384768805,-2.4634207612650085,-22.999427808506937,38.064495487580146,28.47763883993412,-0.7355570072075253,0.8761314091544179,0.7377226002373121,-0.20639407775552598,20.762658829226684,1.5400009155273509,-1.7284997810720242,-0.4845008850097585,-3.394436133861227,2.4254343638417097,-1.9394685094354926,0.9704667394159756,-1.7599983215332102,69.29124752570422,29.11690862707959,1.4549676244257348,9,-0.48999786376953836,0.670001983642571,0.7375011444091726,-0.9949989318847727,3.2700004577636648,2,0.05048425354555386,2.6875484293975087,47.77000045776367,1.333341280626853,48.04999923706055,1.26828371922087,47.68999862670898,0.05048425354555386
12507,2022-09-22,49.18000030517578,49.5,48.59000015258789,48.6500015258789,2610000.0,0.013393808824000875,-1.7999929574985034,1.1521735524853607,48.714487547509485,31.072088612660373,-1.3136326792324908,0.04160484282835597,0.0805031143293462,-0.8337943040687108,19.80757663837522,0.9700012207031179,-1.7089617556582937,0.28400058746338175,-2.3732426459113256,2.941243820838089,-1.0446210292239755,1.612622204150739,-2.359199829101563,87.78626621065003,46.809098882711965,1.328621616687355,9,-1.0450000762939453,0.020000457763671875,0.13249969482421875,-1.6000003814697266,3.549999237060547,3,0.01423344364773782,-2.4634207612650085,48.52999877929688,2.6875484293975087,47.77000045776367,1.333341280626853,48.04999923706055,0.01423344364773782
12508,2022-09-23,48.599998474121094,49.22000122070313,48.04999923706055,48.7599983215332,2177200.0,-0.01179344911459157,1.166659013764612,-0.30188719986180285,46.571781207112444,32.55363984042472,-0.7024690952306685,0.4401902967992726,0.6596160374355833,-0.22922492022552632,19.00080564758855,1.1700019836425852,-1.7779229847385096,-0.1665012359619169,-2.595677111307225,2.262674639383391,-1.381089173634571,1.0480867017107371,-1.6720300170898454,58.13949362147584,17.07452059229275,1.2145879376726558,9,-0.4649982452392578,0.6000022888183594,0.8675003051757812,-0.8649997711181641,4.310001373291016,4,0.0339506497465738,-1.7999929574985034,49.18000030517578,-2.4634207612650085,48.52999877929688,2.6875484293975087,47.77000045776367,0.0339506497465738
12509,2022-09-26,47.97999954223633,48.63999938964844,47.77999877929688,48.4900016784668,1874000.0,-0.012757180068943996,1.1234646974606108,3.187516391292945,44.83186826133383,34.70795585838191,-0.1850127730597606,0.8925126906118024,1.2818194171718176,0.40847298425285317,18.70689295171678,0.8600006103515554,-1.6570646266138098,-0.6510002136230497,-2.925841237025132,1.6238408097790327,-1.7884207253240874,0.4864202980779879,-0.94914982348633,29.30235446496691,-11.58360548407439,1.1374205117010396,9,0.1550006866455078,1.220001220703125,1.6999998092651367,-0.24500083923339844,4.590000152587891,0,0.05460606412841673,1.166659013764612,48.599998474121094,-1.7999929574985034,49.18000030517578,-2.4634207612650085,48.52999877929688,0.05460606412841673
12510,2022-09-27,47.08000183105469,48.41999816894531,46.93999862670898,48.04999923706055,2252000.0,-0.018757768231935534,-1.3679920410398982,1.9019477313865993,36.773425441190454,36.32801740688486,0.7639717210898098,1.5523393327046122,2.1913398071171173,1.3070648007781784,19.267633142806456,1.4799995422363352,-1.5338857372840664,-1.3479980468749986,-3.3931267588162513,0.6971306650662541,-2.3705624028456214,-0.3254336909043758,2.4199981689453125,5.468872236022608,-32.11480813123791,1.0225643559706248,9,1.0549983978271484,2.094999313354492,2.904998779296875,0.9199981689453125,5.179996490478516,1,0.0866609570449548,1.1234646974606108,47.97999954223633,1.166659013764612,48.599998474121094,-1.7999929574985034,49.18000030517578,0.0866609570449548
12511,2022-09-28,47.88000106811523,48.18000030517578,46.86000061035156,47.38000106811523,2019900.0,0.016992336574907396,1.4000027743291015,-0.5154652959937707,50.257738040227345,39.40997562321995,0.054341636857401454,0.5597256379802289,1.4026186146613995,0.500397737524203,19.81838914476842,1.3199996948242188,-1.4994521727871444,-0.40749893188477415,-2.164049344485896,1.3490514807163478,-1.2857741381853387,0.4707762744157904,1.568798904418955,38.63638990838918,-1.1497618221896957,0.8782752063005612,9,0.299999237060554,1.2950000762939524,2.117499351501472,0.11999893188477273,3.349998474121101,2,0.07644109786474962,-1.3679920410398982,47.08000183105469,1.1234646974606108,47.97999954223633,1.166659013764612,48.599998474121094,0.07644109786474962
12512,2022-09-29,47.0099983215332,47.90999984741211,46.77999877929688,47.790000915527344,1737300.0,-0.018170483023681183,1.2156873744796728,-1.5600051879882812,44.61356969574874,41.01606961705412,1.0189569074889349,1.2272320202081772,2.2859504231428573,1.3418404473187309,21.053666211244924,1.1300010681152273,-1.2951695925125222,-1.109001541137694,-2.6542205387228535,0.4362174564474657,-1.8816110399302772,-0.33639204234511055,2.3352496765136763,9.42620131575627,-31.232047483978636,0.7726094987925815,9,1.1300010681152344,2.1650028228759766,2.987502098083496,0.9900016784667969,3.8200035095214844,3,0.10189323732294753,1.4000027743291015,47.88000106811523,-1.3679920410398982,47.08000183105469,1.1234646974606108,47.97999954223633,0.10189323732294753
12513,2022-09-30,47.11999893188477,47.290000915527344,46.66999816894531,47.16999816894531,3686000.0,0.0023399407419502083,3.275811267642687,0.06410137279737735,41.38785971367555,42.357247266042,0.9159174182410297,0.9908243104103391,2.2050165487872206,1.1761659859346523,20.288622506692857,0.6200027465820312,-1.0617760016290276,-0.8865009307861271,-2.374803567200665,0.6018017056284108,-1.6306522489933926,-0.1423496125788617,2.0713341130371035,22.842664167428676,-15.946794343702724,0.7441513182072672,9,0.9650001525878835,2.0050010681152273,2.8775014877319265,0.8800010681152273,4.0,4,0.11905774060948526,1.2156873744796728,47.0099983215332,1.4000027743291015,47.88000106811523,-1.3679920410398982,47.08000183105469,0.11905774060948526
12514,2022-10-03,47.72000122070313,47.84000015258789,46.90999984741211,47.38999938964844,2530900.0,0.012733495382410753,2.2631607126126005,-6.60013733119815,52.95700468428264,44.90802556429563,0.29522863773905783,0.29489144013034974,1.6339153359162424,0.5523141183962821,20.7548102999324,0.9300003051757812,-0.7883400341695577,-0.21599864959716086,-1.61086774650245,1.1788704473081282,-0.9134331980498089,0.4814358988554872,1.269625034140617,60.00017438616112,16.50068769518836,0.697434548452645,10,0.36499786376952414,1.404998779296868,2.287499427795403,0.2799987792968679,3.8199996948242116,0,0.10875939844815674,3.275811267642687,47.11999893188477,1.2156873744796728,47.0099983215332,1.4000027743291015,47.88000106811523,0.10875939844815674
12515,2022-10-04,48.06000137329102,48.5,47.52999877929688,47.79999923706055,2751500.0,0.007124898237437227,-1.4249938011406154,0.7878808896287094,54.663219603983144,46.75232824389596,0.0007724066692844644,-0.10980766769630179,1.3028620794299215,0.19387184356225617,20.74178130621986,0.9700012207031179,-0.6068916708569034,0.16150150299073118,-1.173473898607618,1.4964769045890804,-0.5059861978084399,0.8289892037899023,0.7440546346808503,75.9563832537046,27.364838052378445,0.6674877007991737,10,0.02499771118163352,0.9799976348876882,2.027499198913567,-0.06000137329102273,3.3799972534179545,1,0.09384099443741567,2.2631607126126005,47.72000122070313,3.275811267642687,47.11999893188477,1.2156873744796728,47.0099983215332,0.09384099443741567
12516,2022-10-05,47.59000015258789,47.91999816894531,47.06999969482422,47.31000137329102,2051400.0,-0.009779467483834292,-1.2368318024393916,1.076909533730393,53.148613641430096,47.245008920998245,0.3614196021471301,0.23687301763592927,1.7639604370505069,0.6319723640615962,20.569041998307725,0.990001678466804,-0.4509967561328807,-0.22249965667724325,-1.3850895202388642,0.9400902068843777,-0.8037945884580537,0.35879527510356723,1.0433312282618559,50.273282137228904,-2.3400461900804146,0.5812949317808092,10,0.3549995422363281,1.4499988555908203,2.5749998092651367,0.4099998474121094,2.9599990844726562,2,0.09812982042386831,-1.4249938011406154,48.06000137329102,2.2631607126126005,47.72000122070313,3.275811267642687,47.11999893188477,0.09812982042386831
12517,2022-10-06,46.81000137329102,47.81000137329102,46.47000122070313,47.56999969482422,2589400.0,-0.016389972195754554,1.1612876431662926,-2.7142915531335583,44.58129953349846,47.02384429059669,0.8603553219985329,0.9863194989364743,2.5399937825623553,1.3665886511671133,19.801067343666368,1.3400001525878906,-0.29860592718650736,-0.9509984970092731,-2.19673853304338,0.2947415390248338,-1.5738685150263265,-0.32812847899221964,1.6899986267089773,16.74878606112545,-35.18501100997854,0.6228700180170523,10,0.7449989318847585,1.9149990081787038,3.3549985885620046,1.1899986267089773,2.1599998474121094,3,0.09442422643181714,-1.2368318024393916,47.59000015258789,-1.4249938011406154,48.06000137329102,2.2631607126126005,47.72000122070313,0.09442422643181714
12518,2022-10-07,46.63000106811523,46.97000122070313,46.40999984741211,46.77000045776367,1815700.0,-0.003845338600620085,1.07407564390565,0.18421013005135903,41.05794878890601,46.60451990477137,0.8174922658098467,1.121429783353868,2.695802118916454,1.4979426430290061,19.00876424178759,0.5600013732910227,-0.27456531350090785,-1.0659988403320355,-2.4066562886550784,0.2746586079910074,-1.736327564493557,-0.39567011617051406,1.666999053955088,10.526373427806062,-37.32316850960857,0.6703287241615216,10,0.8249988555908274,1.954998016357429,3.5124988555908274,1.529998779296875,2.0099983215332102,4,0.09007078418900893,1.1612876431662926,46.81000137329102,-1.2368318024393916,47.59000015258789,-1.4249938011406154,48.06000137329102,0.09007078418900893
12519,2022-10-10,47.72000122070313,47.849998474121094,46.81000137329102,46.91999816894531,1882600.0,0.02337551206562649,-1.0392167129169212,-5.71433242506788,49.71429019849936,48.04239376669459,-0.3500820162984226,-0.032453455257439145,1.586362401426122,0.37120814142832614,18.243012342191008,1.2199974060058665,-0.38626114516925014,0.06350116729736754,-1.2215750537311578,1.348577388325893,-0.5790369432168987,0.7060392778116338,0.35055886840819994,62.679486968885925,17.601687973241546,0.6425381105142629,10,-0.2650012969970774,0.8649978637695241,1.672499656677239,0.8099994659423757,1.0900001525878906,0,0.07124890243520299,1.07407564390565,46.63000106811523,1.1612876431662926,46.81000137329102,-1.2368318024393916,47.59000015258789,0.07124890243520299
12520,2022-10-11,48.61999893188477,48.79999923706055,47.81999969482422,47.849998474121094,1755100.0,0.018859968318508447,-1.3614503237904394,0.9624969005702954,50.506187402406646,48.069999251381184,-1.1271949494324076,-0.8716019192622397,0.6695675455877179,-0.4958368255169958,17.117801091941594,1.0799980163574148,-0.4222365759306328,0.8964988708496193,-0.4444392222133544,2.237436963912593,0.22602982431813246,1.5669679173811062,-2.2099990844726634,92.46860455465423,48.36945596525365,0.6704690465314863,10,-1.0149993896484446,-0.4649982452392649,0.7725019454955984,0.3900012969970632,2.0900001525878835,1,0.06005763158763977,-1.0392167129169212,47.72000122070313,1.07407564390565,46.63000106811523,1.1612876431662926,46.81000137329102,0.06005763158763977
12521,2022-10-12,49.09000015258789,49.31000137329102,48.58000183105469,48.81999969482422,2225300.0,0.009666829103833985,1.0563283420103697,0.3506497366869589,49.48335176446113,48.61108614790478,-1.5729167366685317,-1.2688288505271927,0.2001347591918048,-0.9272629836869442,16.046617501027953,0.7299995422363352,-0.38399289946732296,1.2790000915527315,-0.17977888057395575,2.737779063679419,0.5496106054893914,2.0083895776160716,-2.632200317382811,92.4137550018545,51.61662783673967,0.7293894860633425,10,-1.2299995422363281,-1.135000228881836,0.30250072479248047,0.1400012969970703,1.4000015258789062,2,0.04787122564303359,-1.3614503237904394,48.61999893188477,-1.0392167129169212,47.72000122070313,1.07407564390565,46.63000106811523,0.04787122564303359
12522,2022-10-13,50.61999893188477,50.63999938964844,48.65999984741211,48.83000183105469,2660800.0,0.03116721887433571,1.1639362715567108,6.629607651987198,60.45548907697358,50.72971163271567,-2.835129161321447,-2.657037024728119,-1.3273016588946476,-2.40891915465469,15.030834528105313,1.9799995422363281,-0.14366372826461316,2.6324989318847756,0.7487311148934594,4.516266748876092,1.690615023389121,3.57438284038043,-4.0481110351562535,99.52717588822502,58.407044530519144,0.9418839084956578,10,-2.0949993133544993,-2.0949993133544993,-1.2274980545044016,-1.2949981689453196,0.94000244140625,3,-0.0013828466278400509,1.0563283420103697,49.09000015258789,-1.3614503237904394,48.61999893188477,-1.0392167129169212,47.72000122070313,-0.0013828466278400509
12523,2022-10-14,50.36999893188477,51.16999816894531,50.0,50.77000045776367,2130200.0,-0.004938759487853939,-1.0526294655405495,-0.22346490153163054,62.863289311703866,51.83040992465136,-2.3195617517752183,-2.3146361627741427,-1.053413048364817,-2.113615246810461,14.445736446841101,1.1699981689453125,-0.09588939109954708,2.2484989166259837,0.09226269013198873,4.404735143119979,1.1703808033789898,3.3266170298729776,-3.5540243455810554,81.65138016023504,37.42382693439,1.0781181132469964,10,-1.5799999237060618,-1.5799999237060618,-1.0074987411499094,-0.9949989318847727,1.8199996948242045,4,-0.027794277166351633,1.1639362715567108,50.61999893188477,1.0563283420103697,49.09000015258789,-1.3614503237904394,48.61999893188477,-0.027794277166351633
12524,2022-10-17,50.0099983215332,50.86999893188477,49.6500015258789,50.599998474121094,2437800.0,-0.0071471236447393505,1.159285403226621,1.4749947548112947,66.74282978915409,53.172588834114805,-1.7886610243179462,-1.897557229482679,-0.6886887219989006,-1.7354915939731654,14.042561705348763,1.2199974060058736,0.08063603930160212,1.7904983520507827,-0.524381129958293,4.105377834059858,0.6330586110462448,2.9479380930553205,-2.8457018486181553,65.37312311115464,15.57188172307336,1.1574397410045385,10,-1.2199993133544922,-1.2199993133544922,-0.6899986267089844,-0.6349983215332031,2.5600013732910156,0,-0.027394500657179077,-1.0526294655405495,50.36999893188477,1.1639362715567108,50.61999893188477,1.0563283420103697,49.09000015258789,-0.027394500657179077
12525,2022-10-18,50.54999923706055,50.66999816894531,50.13000106811523,50.27999877929688,2920400.0,0.010797859101203677,1.1176426589275708,-0.457627776161369,65.72436066793551,54.56989405928207,-2.1660999554183533,-2.3385053124100494,-1.221462309978655,-2.257558191537825,13.478017814747945,0.6599998474121094,0.3112808359410977,2.1914993286132827,-0.3340095077279841,4.717008164954549,0.9287449104426528,3.4542537467839125,-3.065246628463079,76.06178345450047,23.82180731104394,1.2627544181706332,10,-1.760000228881836,-1.760000228881836,-1.2299995422363281,-1.1749992370605469,1.9900016784667969,1,-0.034421323244924085,1.159285403226621,50.0099983215332,-1.0526294655405495,50.36999893188477,1.1639362715567108,50.61999893188477,-0.034421323244924085
12526,2022-10-19,50.97999954223633,51.15999984741211,50.45000076293945,50.68999862670898,2553500.0,0.008506435443435656,1.1846074392290808,1.0740756439057328,74.65838332717283,57.911792258579226,-2.307295590310659,-2.714732371685429,-1.6436029239316667,-2.665664334990744,14.503724069742624,0.7099990844726562,0.4126516154206925,2.49899959564209,-0.2858900448780872,5.283889236162267,1.1065547753820013,3.8914444159021784,-3.200427288811035,92.43032853532245,33.33819091999422,1.392444820260088,10,-2.190000534057617,-2.190000534057617,-1.7674999237060547,-1.6049995422363281,2.0600013732910156,2,-0.005296203612947803,1.1176426589275708,50.54999923706055,1.159285403226621,50.0099983215332,-1.0526294655405495,50.36999893188477,-0.005296203612947803
12527,2022-10-20,49.88000106811523,51.16999816894531,49.84000015258789,51.02999877929688,2247600.0,-0.02157705931734588,-1.1625992054261762,-3.965496829864991,65.2654969950821,60.60151983704323,-0.811342525468099,-1.643885584433626,-0.5567465925316739,-1.5548956398789144,15.541827140585449,1.3299980163574219,0.45640980347849336,1.3640010833740135,-1.474948001474786,4.202950168222813,-0.0554734590503827,2.7834756257984097,-1.8291947414483332,15.131582249572029,-46.54049015256838,1.4194745424243986,10,-0.8900012969970632,-1.0900020599365163,-0.732501983642571,-0.5150012969970632,3.0399971008300852,3,0.012229362415581368,1.1846074392290808,50.97999954223633,1.1176426589275708,50.54999923706055,1.159285403226621,50.0099983215332,0.012229362415581368
12528,2022-10-21,50.25,50.540000915527344,49.72999954223633,50.0099983215332,1706900.0,0.007417781154004155,-1.0250053644231456,-0.20869752707610909,64.35868036551813,62.22867430004531,-0.685981897085604,-1.9857425177410093,-0.9406949470920765,-1.9070733511886857,16.12080448625334,0.8100013732910156,0.5702607357103204,1.6514999389648466,-1.291710860938018,4.594710738867711,0.1798945390134179,3.1231053389162753,-1.9496583259508355,39.47367100171188,-21.48415601164853,1.471605399951431,10,-0.7550010681152344,-1.460000991821289,-1.2674999237060547,-1.0499992370605469,2.3699989318847727,4,0.0260696790704682,-1.1625992054261762,49.88000106811523,1.1846074392290808,50.97999954223633,1.1176426589275708,50.54999923706055,0.0260696790704682
12529,2022-10-24,50.599998474121094,51.11000061035156,50.38000106811523,50.61000061035156,1650200.0,0.006965143763603798,-2.2444644128716527,-0.04167527616625606,64.39908326121291,63.77232939546823,-0.6531794338419772,-2.244468215653157,-1.2960277005617655,-2.2225043532300575,16.64814364630192,0.8600006103515625,0.8599390262299451,1.8704984664916964,-1.1877796832567356,4.928776616240128,0.3413593916174804,3.3996375413659123,-2.0700842804802377,60.416650109805104,1.300022992896892,1.5291390748742142,10,-0.7249984741210938,-1.8099994659423828,-1.8324975967407227,-1.3999977111816406,3.0699996948242188,0,0.031422928864337285,-1.0250053644231456,50.25,-1.1625992054261762,49.88000106811523,1.1846074392290808,50.97999954223633,0.031422928864337285
12530,2022-10-25,51.15999984741211,51.27000045776367,50.11999893188477,50.459999084472656,1677000.0,0.011067221149767992,1.499997926799419,-69.98512585812357,70.03367724136032,66.05569889290149,-0.910768455210409,-2.6173257144634903,-1.8585122605989355,-2.7243720020680016,16.44572014552846,1.1500015258788991,1.2450912178505007,2.2264999389648423,-0.9117605896795169,5.3647604676092016,0.6573696746426592,3.7956302032870255,-2.4188789357468963,92.8571074703618,31.27428143889641,1.5691302643221814,10,-1.1949996948242188,-2.3199996948242188,-2.5299997329711914,-1.9599990844726562,2.4300003051757812,1,0.027560591313868787,-2.2444644128716527,50.599998474121094,-1.0250053644231456,50.25,-1.1625992054261762,49.88000106811523,0.027560591313868787
12531,2022-10-26,51.540000915527344,51.97000122070313,50.95000076293945,51.52999877929688,2122100.0,0.007427698773428748,1.34482123595799,0.014288750470014535,77.79083710432573,67.98184867371839,-1.013242503900571,-2.8554712841247536,-2.2572643176068397,-3.043120122721028,16.347395203336298,1.020000457763679,1.5074000710692488,2.4235010147094727,-0.8786652181874217,5.725667247606367,0.7724178982610255,4.07458413115792,-2.545992049252284,80.80357218883393,12.989824039965143,1.6510831164484472,10,-0.7299995422363281,-2.3500003814697266,-2.9950008392333984,-2.3400001525878906,2.55999755859375,2,0.019402405553678115,1.499997926799419,51.15999984741211,-2.2444644128716527,50.599998474121094,-1.0250053644231456,50.25,0.019402405553678115
12532,2022-10-27,51.79999923706055,52.68999862670898,51.65999984741211,51.68999862670898,2999500.0,0.00504459287766279,-11.117763216946331,10.997711670489073,80.09313371962887,69.8962758301545,-1.216145965052391,-2.88619169211907,-2.533379029591927,-3.2426058588584254,16.34443169961727,1.1499977111816335,1.7265580319423748,2.4439992904663086,-0.9093038112388712,5.797302392171488,0.7673477396137187,4.1206508413188985,-2.448871288254118,69.93244375252934,-4.915949045383513,1.676651550852588,10,-0.6299991607666087,-2.25,-3.1799983978271484,-2.5999984741210938,1.5,3,0.02393825669363392,1.34482123595799,51.540000915527344,1.499997926799419,51.15999984741211,-2.2444644128716527,50.599998474121094,0.02393825669363392
12533,2022-10-28,52.72999954223633,52.79999923706055,51.83000183105469,51.93999862670898,2284300.0,0.017953674109524087,1.0860152423767606,7.181786655569028,79.71530490666194,71.33766195432203,-1.9849095083482169,-3.556709745872766,-3.4722451913754213,-4.117088647205421,16.27795596495413,1.0,1.96840200398033,3.0934995651245103,-0.4075563786777465,6.594555508926767,1.3429715932233819,4.844027537025639,-2.9114296985235413,97.38807138607294,20.132889234309573,1.7505279719011297,10,-1.4650001525878906,-3.125,-4.062499046325684,-3.529998779296875,0.26000213623046875,4,0.0036032358876998405,-11.117763216946331,51.79999923706055,1.34482123595799,51.540000915527344,1.499997926799419,51.15999984741211,0.0036032358876998405
12534,2022-10-31,52.90999984741211,53.22999954223633,52.40999984741211,52.72999954223633,1790100.0,0.0034136223542273747,1.0,0.2278482235120263,77.82102091404302,72.68173531500065,-1.9112750528243794,-3.5077989468045914,-3.675966262372583,-4.251297839647428,16.963567394105205,0.8199996948242188,1.9852403119946658,3.0139999389648438,-0.6543180481136517,6.682317926043339,1.179840945425596,4.8481589325040915,-2.6144013007636815,89.71062276453875,13.785820028821263,1.834158993539247,10,-1.4300003051757812,-3.0900001525878906,-4.242499351501465,-3.7099990844726562,3.270000457763672,0,-0.005481022800296276,1.0860152423767606,52.72999954223633,-11.117763216946331,51.79999923706055,1.34482123595799,51.540000915527344,-0.005481022800296276
12535,2022-11-01,52.56999969482422,53.27999877929688,52.5099983215332,52.849998474121094,1614800.0,-0.006426009328452498,-2.8499876022812156,-1.5555461365659307,72.9551481064149,72.49248695713865,-1.402044613839216,-2.964593220821598,-3.3492972407215404,-3.862068940174453,18.419862128926983,0.770000457763679,1.9971314485301548,2.448499870300296,-1.2982467900909143,6.195246530691506,0.5751265401046908,4.321873200495901,-1.7462089689699667,69.52791034635167,-4.133061629066518,1.8733733301956055,11,-1.0650005340576172,-2.7250003814697266,-3.902499198913574,-3.3699989318847656,4.5,1,0.020924452739332855,1.0,52.90999984741211,1.0860152423767606,52.72999954223633,-11.117763216946331,51.79999923706055,0.020924452739332855
12536,2022-11-02,52.2599983215332,53.02000045776367,52.0099983215332,52.459999084472656,2224300.0,-0.0058969255295913126,-1.8857172440477163,0.714291553133515,62.89307572533213,72.22888459383311,-0.996135418170482,-2.4103695511655303,-3.0664979002633928,-3.503023987361729,19.322237438656213,1.0100021362304688,2.004410607893334,1.9049985885620089,-1.7586282063612373,5.568625383485255,0.0731851911003858,3.736811986023632,-0.9449659849904251,37.03696726657906,-31.974362866794202,1.8318133974616246,11,-0.7549991607666016,-2.414999008178711,-3.6049976348876953,-3.05999755859375,3.4000015258789062,2,0.025449710558193228,-2.8499876022812156,52.56999969482422,1.0,52.90999984741211,1.0860152423767606,52.72999954223633,0.025449710558193228
12537,2022-11-03,51.22999954223633,52.15999984741211,51.09000015258789,52.0,3430200.0,-0.019709123849559584,-1.0380961377070383,3.84998760228118,56.022413752572454,71.30263274795026,0.2743499658766595,-1.088041726693433,-2.0888034461471676,-2.412388276831244,19.411864013940278,1.1699981689453125,1.9693883218726782,0.6539999008178725,-2.621975108555503,3.9299749101912482,-0.9839876038688118,2.291987405504557,2.049999237060554,6.392670202666785,-58.499114500460614,1.637987504686687,11,0.4699993133544993,-1.385000228881836,-2.5524988174438477,-2.029998779296875,5.680000305175781,3,0.05602184184129477,-1.8857172440477163,52.2599983215332,-2.8499876022812156,52.56999969482422,1.0,52.90999984741211,0.05602184184129477
12538,2022-11-04,50.83000183105469,51.75,50.22000122070313,51.4000015258789,2515700.0,-0.007807880436381143,1.4094532653294054,0.7402589038449061,55.71033363741125,70.33721612308341,0.8552072445730516,-0.37656384928381215,-1.7352307991053664,-1.9467577693543774,19.165093279054414,1.529998779296868,1.811096313451415,0.044002151489259234,-2.6544835952751455,2.742487898253664,-1.3052407218929432,1.3932450248714616,2.4061969757080135,19.934676373790534,-43.04160562785523,1.349242873382202,11,0.8699970245361399,-0.9850025177001953,-2.172501564025879,-1.6300010681152344,5.439998626708984,4,0.048593297600410645,-1.0380961377070383,51.22999954223633,-1.8857172440477163,52.2599983215332,-2.8499876022812156,52.56999969482422,0.048593297600410645
12539,2022-11-07,51.11999893188477,51.5,50.56999969482422,50.79999923706055,2229900.0,0.005705234908193857,-1.3846198990570837,-0.5614032739489694,54.11255625721109,68.56820268040015,0.722732294660922,-0.4203320383356015,-2.0531213961306563,-2.1666937523054415,19.86418529420268,0.9300003051757812,1.8195279756365608,0.16399936676025817,-2.1173612625726506,2.445359996093167,-0.9766809479061962,1.3046796814267125,1.995551971435546,29.411713373890496,-30.59119875008547,1.140680314666455,11,0.6300010681152344,-1.2749996185302805,-2.5149993896484446,-1.9699993133544993,5.880001068115227,0,0.03658064917164272,1.4094532653294054,50.83000183105469,-1.0380961377070383,51.22999954223633,-1.8857172440477163,52.2599983215332,0.03658064917164272
12540,2022-11-08,51.540000915527344,51.75,51.0,51.06999969482422,1709200.0,0.008216001416631702,-1.4590139330114815,1.468755215411359,54.04625599836827,65.92991589084932,0.4048795023241709,-0.6433428518483595,-2.5112186087801405,-2.5114053063286406,20.70550760985349,0.75,1.8345456620832152,0.43800125122070455,-1.5714353320107222,2.4474378344521313,-0.5667170403950124,1.4427195428364215,1.4597280004882904,47.142859089131655,-8.396410616724538,1.0047182916157147,11,0.20999908447266336,-1.6950016021728516,-2.9350013732910156,-2.3900012969970703,5.379997253417969,1,0.09002714992677774,-1.3846198990570837,51.11999893188477,1.4094532653294054,50.83000183105469,-1.0380961377070383,51.22999954223633,0.09002714992677774
12541,2022-11-09,51.43999862670898,51.959999084472656,51.209999084472656,51.5099983215332,1844600.0,-0.0019402849639500452,-1.83019519778891,-0.14893513408221756,63.17565913091887,64.05019649210377,0.5466955702009884,-0.37761831919781486,-2.4367519363092995,-2.3392828196233566,21.23145526343839,0.75,1.8286621820526037,0.22049903869628196,-1.554751555127929,1.9957496325204929,-0.6671262582158235,1.1081243356083874,1.4485411814941571,62.88650874333115,2.143574026035978,0.8876252969121037,11,0.31000137329102984,-1.594999313354485,-2.8774995803832937,-2.289999008178704,5.6200027465820455,2,0.1094479241527817,-1.4590139330114815,51.540000915527344,-1.3846198990570837,51.11999893188477,1.4094532653294054,50.83000183105469,0.1094479241527817
12542,2022-11-10,50.54999923706055,52.0,49.27000045776367,52.0,3188700.0,-0.017301699327540776,2.76551462869861,20.714386920978825,52.32918711982594,61.00729451578865,1.38654579007315,0.5342597579049624,-1.5731628459317832,-1.4073134758164372,20.89641642373979,2.729999542236328,1.697337946741854,-0.6660003662109375,-2.446495824873537,1.1144950924516621,-1.5562480955422373,0.2242473631203623,2.2317990276425874,46.88641003391309,-15.863406331675485,0.890247729331299,11,0.7250003814697266,-0.7049999237060547,-2.057499885559082,-1.3999996185302734,6.280002593994141,3,0.10108804525174331,-1.83019519778891,51.43999862670898,-1.4590139330114815,51.540000915527344,-1.3846198990570837,51.11999893188477,0.10108804525174331
12543,2022-11-11,48.97000122070313,50.52000045776367,47.56000137329102,50.459999084472656,3766200.0,-0.03125614322856496,2.6770161022812267,1.0275841929551737,39.37420050491289,56.73542558144086,2.6564529896358735,2.1122941293995083,-0.005918997819897243,0.20637196554767456,20.58928251273227,2.989997863769524,1.4179022772966192,-2.1759984970092674,-4.191155342985745,-0.1608416510327899,-3.183576919997506,-1.1684200740210287,3.601089175583631,31.756763142452403,-29.995700495114196,1.0075784229882379,11,1.4499988555908203,0.8749980926513601,-0.8300008773803782,0.07999992370604758,7.209999084472649,4,0.1621400536815214,2.76551462869861,50.54999923706055,-1.83019519778891,51.43999862670898,-1.4590139330114815,51.540000915527344,0.1621400536815214
12544,2022-11-14,48.63999938964844,49.77000045776367,48.63000106811523,49.11000061035156,2746800.0,-0.006738856908894197,-3.6530790190734637,0.3154375131210428,33.06450992667473,52.30313245035862,2.589356358304201,2.4605502544287106,0.3149680837563409,0.5616183996290758,20.625344688123,1.1399993896484446,1.0647376712713807,-2.437500381469725,-4.693942149966247,-0.18105861297320303,-3.5657212657179898,-1.3092794972214605,3.5302038847986665,24.32428717118619,-32.110060154453166,1.1282208842482613,11,1.6500015258789062,1.405000686645515,-0.619999885559082,0.3800010681152344,8.270000457763672,0,0.15686680024381428,2.6770161022812267,48.97000122070313,2.76551462869861,50.54999923706055,-1.83019519778891,51.43999862670898,0.15686680024381428
12545,2022-11-15,48.81000137329102,49.06000137329102,48.0,48.6500015258789,2392200.0,0.0034951066154569332,2.212126116232649,-0.3404243230959331,31.12033392057522,48.77282780538563,2.044958365420051,2.2698864823662532,0.14795498706236998,0.40150007207076044,20.787727842464776,1.0600013732910227,0.6285147989571911,-2.1804985046386633,-4.64697596095035,0.2859789516730231,-3.41373723279451,-0.9472597764828166,2.9913857490635962,28.153161860919916,-24.157712487197806,1.2332387281558446,11,1.0499992370605398,1.6099987030029297,-0.7900018692016673,0.20999908447264914,8.009998321533196,1,0.16779345208522312,-3.6530790190734637,48.63999938964844,2.6770161022812267,48.97000122070313,2.76551462869861,50.54999923706055,0.16779345208522312
12546,2022-11-16,50.709999084472656,50.75,48.849998474121094,48.97999954223633,2747500.0,0.03892640151043558,1.099447606964241,10.812507450586741,43.85569174834004,47.420969804915366,-0.10954896818110882,0.3674639412272569,-1.7430330339409181,-1.4726751157624278,20.112478837855775,1.9399986267089773,0.2384001317090565,-0.2670007705688491,-2.736673788668554,2.202672247530856,-1.501837279618698,0.9678357384809999,0.7520771779568776,70.94591633953905,20.002179542201745,1.2348365090498519,11,-0.9299983978271484,-0.28999900817870383,-2.8299989700317383,-1.6899986267089844,6.569999694824226,2,0.122461037203492,2.212126116232649,48.81000137329102,-3.6530790190734637,48.63999938964844,2.6770161022812267,48.97000122070313,0.122461037203492
12547,2022-11-17,50.4900016784668,51.31999969482422,49.93999862670898,50.6500015258789,2410400.0,-0.004338343718748416,-1.1904675404098526,-0.09248548540381368,36.274516220418555,45.261434536360625,-0.006212418696804889,0.6698476682314478,-1.4690067831729152,-1.2238805180539174,19.8994783449227,1.3800010681152415,-0.1090719348232696,-0.517498207092288,-2.9448319718293234,1.9098355576447474,-1.7311650894608022,0.6961686752762262,-2.930000305175774,77.9255748173053,31.499456200064913,1.213666882368517,11,-0.7100009918212891,-0.07000160217284446,-2.5825014114379883,-1.470001220703125,7.05999755859375,3,0.13012476681351015,1.099447606964241,50.709999084472656,2.212126116232649,48.81000137329102,-3.6530790190734637,48.63999938964844,0.13012476681351015
12548,2022-11-18,51.56000137329102,51.56999969482422,50.63999938964844,50.81000137329102,2033400.0,0.02119230856117338,1.4155957394104979,-4.687504470352829,42.54144112169864,43.97575507685924,-1.0747985165286522,-0.31302702010610517,-2.474331603376278,-2.2667119503292312,19.724354718986888,1.0799980163574219,-0.3155067052120657,0.4870014190673899,-1.9249165931215728,2.8989194312563527,-0.7189575870270914,1.6929604251618713,-3.9248000335693334,99.71993494711802,56.34132761079836,1.2059590060944823,11,-1.780000686645515,-1.1400012969970703,-3.0350017547607493,-2.540000915527351,5.479999542236321,4,0.10221102244759872,-1.1904675404098526,50.4900016784668,1.099447606964241,50.709999084472656,2.212126116232649,48.81000137329102,0.10221102244759872
12549,2022-11-21,52.18999862670898,52.290000915527344,51.2400016784668,51.77999877929688,1503300.0,0.012218720648527803,2.442595476177076,0.5466664632161269,47.96573141160654,43.30014123388571,-1.7176879153532596,-0.8619926687368675,-3.049697833523844,-2.8600131817374717,19.09946289344689,1.0499992370605469,-0.39174937815154465,1.0374986648559528,-1.4132780529739577,3.4882753826858632,-0.18788969405900247,2.262887023770908,-4.3974053527831884,97.66894481405784,55.21873247638371,1.2253883589149535,11,-2.2649974822997976,-1.7699985504150249,-3.3999996185302663,-3.1699981689453054,4.520000457763679,0,0.07645146164891559,1.4155957394104979,51.56000137329102,-1.1904675404098526,50.4900016784668,1.099447606964241,50.709999084472656,0.07645146164891559
12550,2022-11-22,52.56999969482422,52.84000015258789,52.20000076293945,52.40999984741211,1755100.0,0.007281108988586471,-1.2069019948304098,0.3902436755087175,51.647192506160884,42.01920049780149,-2.16376135698777,-1.1920615325421409,-3.3298732312080617,-3.2077615793269345,18.852819332991928,0.6500015258789134,-0.4274015232140229,1.3469997406005874,-1.1844778906956108,3.8784773718967855,0.08126092495248827,2.6127385562486865,-4.507561962402335,93.23307408062487,48.02862087840609,1.265738815648099,11,-2.3699989318847656,-2.1499996185302663,-3.780000686645508,-3.549999237060547,4.180000305175781,1,0.08255659459353559,2.442595476177076,52.18999862670898,1.4155957394104979,51.56000137329102,-1.1904675404098526,50.4900016784668,0.08255659459353559
12551,2022-11-23,52.540000915527344,52.81000137329102,52.22999954223633,52.72000122070313,1685300.0,-0.0005706444639722585,2.222226931716947,-1.1250029802351253,57.788362577104806,42.62577554861025,-2.1918103310569066,-1.1418471025791703,-3.2002735003796303,-3.141524992967433,18.092276177966948,0.5800018310546946,-0.46942629478967035,1.267000961303708,-1.3295069024862443,3.8635088250936604,-0.03125297059126808,2.5652548931986843,-4.095358189492181,89.65520416512108,37.90791023733249,1.298253931894977,11,-2.3400001525878906,-2.1200008392333913,-3.750001907348633,-3.520000457763672,3.6599998474121094,2,0.08146171878029018,-1.2069019948304098,52.56999969482422,2.442595476177076,52.18999862670898,1.4155957394104979,51.56000137329102,0.08146171878029018
12552,2022-11-25,53.040000915527344,53.11000061035156,52.65999984741211,52.7599983215332,911400.0,0.009516558646504247,1.1428506553073996,-1.5555673292925254,62.98472685674121,45.24916736548007,-2.5719245390812375,-1.6276358631922534,-3.5847494690307258,-3.603768213027422,16.898526548326124,0.5699996948242188,-0.5319895679784707,1.705000877380371,-1.001384791909075,4.411386546669817,0.35180804273564803,3.058193712025094,-4.2437295953679595,97.16600565872223,39.68466011513432,1.3531928346447242,11,-2.4850006103515625,-2.6200008392333913,-4.250001907348633,-4.020000457763672,2.7199974060058594,4,0.07993962651928022,2.222226931716947,52.540000915527344,-1.2069019948304098,52.56999969482422,2.442595476177076,52.18999862670898,0.07993962651928022
12553,2022-11-28,52.91999816894531,53.47999954223633,52.83000183105469,53.0,1879400.0,-0.0022624951830817475,-4.00008803333529,-0.2857181782264547,60.79136213505946,48.32992872196726,-2.048067106485256,-1.5733347541020777,-3.367577981697707,-3.449676268948693,15.660899171270676,0.6499977111816406,-0.6558365257015168,1.575498199462892,-1.1527507701630881,4.303747169088872,0.21137371464990196,2.939622684275882,-3.6923539197667097,74.99991485042626,13.39094802644275,1.364124484812991,11,-2.1799983978271484,-2.3999977111816406,-4.029998779296875,-3.8999977111816406,3.220001220703125,0,0.08749057498706092,1.1428506553073996,53.040000915527344,2.222226931716947,52.540000915527344,-1.2069019948304098,52.56999969482422,0.08749057498706092
12554,2022-11-29,52.61999893188477,53.16999816894531,52.43000030517578,52.90999984741211,2082200.0,-0.0056689200196644585,-1.208954883964563,3.624928476063234,56.569333072832485,51.15759529444029,-1.256240754032838,-1.3662225667093324,-2.9834982835630797,-3.1171459406506656,13.968701648629732,0.7399978637695312,-0.641701287963798,1.289999008178718,-1.4061104421999673,3.9861084585574034,-0.05805571701062462,2.6380537333680607,-2.8820720475392463,32.81238824118502,-29.361297114356567,1.3480547251893436,11,-1.4549999237060618,-2.099998474121101,-3.4774999618530344,-3.599998474121101,4.38999938964843,1,0.08399851906808564,-4.00008803333529,52.91999816894531,1.1428506553073996,53.040000915527344,2.222226931716947,52.540000915527344,0.08399851906808564
12555,2022-11-30,53.66999816894531,53.72999954223633,52.1500015258789,52.4900016784668,3623000.0,0.019954375871799934,1.4307676055718197,-4.0689405698351475,62.15921982112934,53.19132063586132,-1.7258415154521245,-2.455481096690555,-3.9264558411561836,-4.130732871429366,12.292291000942527,1.579998016357429,-0.34532723125253284,2.2849983215332017,-0.5584714574219234,5.128468100488327,0.8632634320556392,3.7067332110107643,-3.483022565652888,96.2024399606941,32.70950449751659,1.4217348894775614,11,-1.8349990844726562,-3.0249977111816406,-4.337498664855957,-4.649997711181641,2.2800025939941406,2,0.05664246355958258,-1.208954883964563,52.61999893188477,-4.00008803333529,52.91999816894531,1.1428506553073996,53.040000915527344,0.05664246355958258
12556,2022-12-01,53.59000015258789,54.13000106811523,53.2400016784668,53.63000106811523,2599300.0,-0.0014905537374083622,-1.4054106997411993,-0.03389918177732491,68.18183892290384,56.73657871391525,-1.3347124402803416,-2.3934470812031066,-3.7626395276463427,-4.016813104190007,11.238478473008398,0.8899993896484304,0.06536807084810903,2.138500213623047,-0.8496599524421384,5.126660379688232,0.6444201305904542,3.6325802966556395,-2.9070011978433214,72.72722018322146,6.838986350822481,1.4940800830325915,12,-1.2049999237060547,-2.7449989318847656,-4.1875,-4.569999694824219,2.4099998474121094,3,0.05896622202676949,1.4307676055718197,53.66999816894531,-1.208954883964563,52.61999893188477,-4.00008803333529,52.91999816894531,0.05896622202676949
12557,2022-12-02,54.099998474121094,54.18000030517578,53.36000061035156,53.5099983215332,2095600.0,0.009516669529409771,1.1866547309634858,-14.749666221631458,85.18519875166663,61.474774006133906,-1.429062024474085,-2.822098336860577,-4.202119873164108,-4.498680949065637,11.160920669214647,0.8199996948242188,0.5316942558514839,2.5049985885620103,-0.7057356434954869,5.7157328206195075,0.8996314725332581,4.1103657045907624,-2.8654791812372196,96.059020730919,24.785408721315918,1.6053671160287502,12,-1.3899974822998047,-3.2299976348876953,-4.099997520446777,-4.909997940063477,1.5300025939941335,4,0.038817048947291655,-1.4054106997411993,53.59000015258789,1.4307676055718197,53.66999816894531,-1.208954883964563,52.61999893188477,0.038817048947291655
12558,2022-12-05,53.29999923706055,53.59000015258789,52.75,53.5,2472200.0,-0.014787416998601755,3.4210410078803393,-0.33898425629586526,80.02580822766303,65.03700476347352,-0.39815842747270835,-1.9263290975591616,-3.3207467399467276,-3.6683710771889793,11.713646584866591,1.3499984741210938,0.7690809406938541,1.5814994812011705,-1.6946865032773744,4.857685465679715,-0.05659351103810195,3.219592473440443,-1.5352933619641291,56.65016762128129,-19.712814202785843,1.638092992239274,12,-0.13499832153320312,-2.4299983978271484,-2.939999580383301,-3.75,1.4300003051757812,0,0.0461538296376216,1.1866547309634858,54.099998474121094,-1.4054106997411993,53.59000015258789,1.4307676055718197,53.66999816894531,0.0461538296376216
12559,2022-12-06,52.9900016784668,53.70000076293945,52.54999923706055,53.2599983215332,3333300.0,-0.005816089362684296,1.0,1.3499780655743958,76.45574412318308,67.79351049869821,0.04163154560543347,-1.5484418896785144,-2.9113122538027056,-3.3244483021898006,12.231925734619828,1.1500015258789062,1.1127691592946007,1.178001785278319,-2.1328191579965505,4.488822728553188,-0.47740868635911227,2.83341225691575,-0.7905428059560933,41.37934274417856,-39.38480793595336,1.6554104716374334,12,0.17499923706054688,-2.1200008392333984,-2.555002212524414,-3.3850021362304688,1.9699974060058594,1,0.05944513325919898,3.4210410078803393,53.29999923706055,1.1866547309634858,54.099998474121094,-1.4054106997411993,53.59000015258789,0.05944513325919898
12560,2022-12-07,56.18000030517578,56.2400016784668,54.11999893188477,54.81000137329102,8910200.0,0.06020000992008434,1.8456380650033828,-5.074133205233238,79.76065750695284,70.23487660201465,-2.8859221520674865,-4.609322339098739,-5.933741660970377,-6.45284569098763,13.127740229057261,3.25,1.4275600072744865,4.13600044250488,0.29724359326571204,7.974757291744048,2.2166220178852925,6.0553788671244675,-3.6300010681152344,98.37394759912004,15.691717046231332,1.9193784246195844,12,-1.9849987030029297,-4.279998779296875,-5.530000686645508,-6.3600006103515625,-1.5200004577636719,2,0.014773905515286234,1.0,52.9900016784668,3.4210410078803393,53.29999923706055,1.1866547309634858,54.099998474121094,0.014773905515286234
12561,2022-12-08,57.06999969482422,57.08000183105469,55.5099983215332,56.099998474121094,4463100.0,0.01584192568198417,2.171706662967587,0.7080306401178417,83.36716656278767,72.4995921249087,-3.4260512167457406,-5.329137562138328,-6.668165358388208,-7.279275233341892,14.034044938951729,1.5700035095214844,1.6846998161088322,4.74449977874756,0.3123856718319189,9.176613885663201,2.528442725289743,6.960556832205377,-4.520000457763672,99.77920241715249,15.813883617357462,2.21605705345782,12,-2.454998016357422,-4.749998092651367,-6.395000457763672,-7.225000381469727,-4.489997863769531,3,-0.019625003291989462,1.8456380650033828,56.18000030517578,1.0,52.9900016784668,3.4210410078803393,53.29999923706055,-0.019625003291989462
12562,2022-12-09,55.65999984741211,57.099998474121094,55.599998474121094,57.0,3571800.0,-0.024706498246923725,-1.0547904402831232,-1.3814417177914111,70.0980527820018,73.53366886345785,-1.7939767194110985,-3.706726260704194,-5.087719426507817,-5.807351417344961,14.788884228340507,1.5,1.8593098084228359,3.0789999008178697,-1.5085840347613058,7.666583836397045,0.785207933028282,5.372791868607457,-2.204000091552736,68.35167322710866,-13.058131694551562,2.2937919677895877,12,-1.0349998474121094,-3.3299999237060547,-4.9850006103515625,-5.815000534057617,-3.270000457763672,4,0.006108518748113134,2.171706662967587,57.06999969482422,1.8456380650033828,56.18000030517578,1.0,52.9900016784668,0.006108518748113134
12563,2022-12-12,56.90999984741211,56.9900016784668,55.43999862670898,55.81000137329102,2570500.0,0.022457779436341863,1.4603181331024448,-0.8208942901959392,71.81148189462971,75.22724095476866,-2.7026913252083062,-4.565455192404087,-6.15278019479598,-6.98050457187054,14.443807159500766,1.5500030517578196,2.0250422525044485,3.931999969482419,-0.7136975232569753,8.577697462221813,1.6091512231127183,6.25484871585212,-2.7252003479003903,95.82420530620287,15.790669228082848,2.3228487463696985,12,-2.2849998474121094,-4.579999923706055,-6.137500762939453,-7.065000534057617,-4.869998931884766,0,-0.022491632098556202,-1.0547904402831232,55.65999984741211,2.171706662967587,57.06999969482422,1.8456380650033828,56.18000030517578,-0.022491632098556202
12564,2022-12-13,56.27000045776367,56.97000122070313,55.790000915527344,56.9000015258789,4091400.0,-0.01124581604927799,2.064934035501396,-0.5727290382094452,66.69676883155518,75.73141306703819,-1.6656516909187857,-3.504188034191081,-5.350808202376221,-6.2704318192075235,14.080081697070984,1.1800003051757884,2.101219955975367,2.9105005264282227,-1.4814795674305117,7.302480620286957,0.7145104794988555,5.10649057335759,-1.5021611633300793,72.14771329345389,-5.959386428954787,2.195990046929367,12,-1.4450016021728516,-3.940000534057617,-5.497501373291016,-6.42500114440918,-4.689998626708984,1,-0.02736806296426586,1.4603181331024448,56.90999984741211,-1.0547904402831232,55.65999984741211,2.171706662967587,57.06999969482422,-0.02736806296426586
12565,2022-12-14,57.0,57.40999984741211,56.33000183105469,56.45000076293945,2180600.0,0.012973156856187718,-1.734182227308504,-0.87301318187599,68.93040082848293,75.81458661210253,-2.0938009868545677,-3.7831158783530583,-5.917973857281055,-6.937536755220819,13.424255877942414,1.1399993896484375,2.2480367407935375,3.2310001373291044,-0.8940599434600358,7.356060218118245,1.1684700969345343,5.2935301777236745,-1.7657288696289086,79.18783790063986,2.4365091578358715,2.0625300403945697,12,-2.020000457763672,-4.5149993896484375,-6.202500343322754,-7.155000686645508,-5.599998474121101,2,-0.03578948974609375,2.064934035501396,56.27000045776367,1.4603181331024448,56.90999984741211,-1.0547904402831232,55.65999984741211,-0.03578948974609375
12566,2022-12-15,56.91999816894531,57.16999816894531,56.34000015258789,56.97000122070313,2222600.0,-0.0014035408956962758,2.6889050896883795,-0.09091476567323856,67.07746325161506,73.8026160009857,-1.6670746772704348,-3.3877120701268666,-5.657558622877353,-6.8006941844795605,14.211293320238106,0.8299980163574219,2.4855542882747628,2.84049835205078,-1.2497898456642318,6.9307865497657914,0.795354253193274,4.885642450908286,-1.2505812951660147,75.12683376450367,0.9182576186184832,2.0451440988575063,12,-1.9399986267089844,-4.43499755859375,-6.122498512268066,-7.07499885559082,-5.259998321533203,3,-0.03970482069984016,-1.734182227308504,57.0,2.064934035501396,56.27000045776367,1.4603181331024448,56.90999984741211,-0.03970482069984016
12567,2022-12-16,57.06000137329102,57.18000030517578,56.34000015258789,56.43999862670898,4431600.0,0.0024596487851276105,-1.0487816224564799,-12.399298138539871,68.18983124480218,72.4875074473345,-1.500879370195804,-3.1729490913045595,-5.586656301750374,-6.875439955409334,15.473979750022556,0.8400001525878906,2.6006386767263763,2.6520015716552834,-1.2765798291787505,6.580582972489317,0.6877108712382665,4.6162922720723,-1.0424679047851626,82.23359100274236,7.789473807720796,1.9642907004170163,12,-2.0800018310546946,-4.57500076293946,-6.262501716613777,-7.2150020599365305,-6.39000320434571,4,-0.07851383516323152,2.6889050896883795,56.91999816894531,-1.734182227308504,57.0,2.064934035501396,56.27000045776367,-0.07851383516323152
12568,2022-12-19,56.83000183105469,57.63999938964844,56.56999969482422,57.13999938964844,2254600.0,-0.004030836605342203,-1.5783068296718448,-0.4999938472897197,68.6118710341545,71.61596599299799,-0.8018092441492328,-2.6645012917063227,-5.138272598124004,-6.589799473824279,17.08370351813425,1.0699996948242188,2.6849985701260195,2.1585020065307603,-1.671481494892177,5.988485507953698,0.2435102558192881,4.0734937572422325,-0.5339750867675761,56.216312071361706,-22.52342846704996,1.9149917507114693,12,-0.9500026702880859,-4.230001449584961,-6.270002365112305,-6.985002517700195,-5.70000076293946,0,-0.07812778987066682,-1.0487816224564799,57.06000137329102,2.6889050896883795,56.91999816894531,-1.734182227308504,57.0,-0.07812778987066682
12569,2022-12-20,56.18000030517578,56.75,55.70000076293945,56.36000061035156,2772500.0,-0.011437647456201794,1.187500496705847,0.5806507186454026,61.50322203923788,69.58736205214076,0.3892096858960983,-1.7921359834094943,-4.308076715964162,-5.8910442948511275,18.50020997663987,1.1300010681152344,2.599898226197034,1.3090003967285142,-2.390171474642571,5.0081722680995995,-0.540585538957032,3.1585863324140604,1.4599990844726562,24.742261959772613,-49.64923236500439,1.8495859356855442,12,0.3599987030029297,-3.3600006103515625,-6.0475006103515625,-6.335000991821289,-4.279998779296882,1,-0.07369169396866349,-1.5783068296718448,56.83000183105469,-1.0487816224564799,57.06000137329102,2.6889050896883795,56.91999816894531,-0.07369169396866349
12570,2022-12-21,56.90999984741211,57.13999938964844,56.38000106811523,56.43000030517578,1695500.0,0.012993939805462595,-1.6206928303176993,-2.6666596024244478,64.35986330445249,67.4754394678813,-0.25295012055192956,-2.2981498991059084,-4.874698081384864,-6.571222813358929,19.706794716213434,0.9599990844726562,2.636615654166775,1.8219999313354478,-1.8175354131546015,5.461535275825497,0.002232259090419575,3.641767603580476,0.7299995422363281,62.3711309798863,-11.72563767756175,1.8197676722450253,12,-0.37000083923339844,-4.090000152587891,-6.742499351501465,-7.065000534057617,-4.979999542236328,2,-0.09365661624755384,1.187500496705847,56.18000030517578,-1.5783068296718448,56.83000183105469,-1.0487816224564799,57.06000137329102,-0.09365661624755384
12571,2022-12-22,56.81999969482422,56.91999816894531,56.290000915527344,56.91999816894531,1744600.0,-0.0015814470713266804,11.60013733119707,-0.2083303530982524,62.208264675627426,66.59879634495081,-0.22589734115547344,-1.9721769502708781,-4.634148919802442,-6.425351657097096,20.94312294327786,0.6299972534179688,2.749626013701061,1.5179998397827177,-1.9917201396685513,5.027719819233987,-0.23686014994292037,3.2728598295083557,0.7811997222900402,57.73194457280276,-13.025492402769189,1.7548599897256354,12,-0.2800006866455078,-3.575000762939453,-6.679999351501465,-6.975000381469727,-5.150001525878906,3,-0.09538891584047349,-1.6206928303176993,56.90999984741211,1.187500496705847,56.18000030517578,-1.5783068296718448,56.83000183105469,-0.09538891584047349
12572,2022-12-23,57.27999877929688,57.29999923706055,56.47999954223633,56.84000015258789,1608300.0,0.008095724867005938,2.416668653490054,-4.40005340657671,68.42592510830386,66.22262336869238,-0.4826937842580534,-2.21163057212064,-4.984473751222247,-6.834061520960553,22.1238476049446,0.8199996948242188,2.5681392310097664,1.7659990310669045,-1.68006965307044,5.212067715204249,0.04296468899823225,3.4890333731355767,0.2831766647338796,81.4432543716662,8.533637414802882,1.723034342068674,12,-0.6099987030029368,-3.489999771118171,-7.1799983978271555,-7.43499946594239,-6.899997711181655,4,-0.09811450858333548,11.60013733119707,56.81999969482422,-1.6206928303176993,56.90999984741211,1.187500496705847,56.18000030517578,-0.09811450858333548
12573,2022-12-27,57.54999923706055,57.6500015258789,57.06999969482422,57.38999938964844,1561000.0,0.00471369524297649,2.2221927881916255,0.3636371517994098,71.189575526382,66.72182411256203,-0.7290283048750865,-2.2313820739722985,-5.131341801235465,-7.038706658785465,23.190765829322167,0.5800018310546804,2.2498713851651146,1.8044994354248018,-1.5280419929326428,5.1370408637822464,0.13822872124607954,3.470770149603524,-1.8499984741210938,94.87167950295526,17.231220115335447,1.6662707141787234,12,-0.8749980926513672,-3.404998779296875,-7.44999885559082,-7.704999923706055,-6.66999816894532,1,-0.11954823908467949,2.416668653490054,57.27999877929688,11.60013733119707,56.81999969482422,-1.6206928303176993,56.90999984741211,-0.11954823908467949
12574,2022-12-28,57.040000915527344,57.77999877929688,56.97000122070313,57.6500015258789,1263000.0,-0.008861830204939025,-1.1599934895833743,-3.812507450587658,55.32178474914592,65.20975565930236,-0.10987335712415103,-1.4474831557968741,-4.489992902224273,-6.47331935663486,24.6936745028024,0.80999755859375,2.174386560581979,1.0735010147094712,-1.9590542856392688,4.106056315058211,-0.4427766354648952,2.5897786648838377,-1.3010001373291047,50.335642636599395,-23.662574953511587,1.5162776501743684,12,-0.3000011444091797,-2.530000686645508,-6.940000534057617,-7.195001602172852,-4.959999084472656,2,-0.10361149636313038,2.2221927881916255,57.54999923706055,2.416668653490054,57.27999877929688,11.60013733119707,56.81999969482422,-0.10361149636313038
12575,2022-12-29,56.709999084472656,57.2599983215332,56.5,57.2599983215332,2226900.0,-0.005785445753119789,1.7636340937307098,0.9016371913850569,47.60638028046125,63.04630199584083,0.1951923389411121,-0.9255058320057117,-4.047175486341835,-6.091201271342342,25.678036959364718,0.7599983215332031,1.9568550473635185,0.5914991378784151,-2.2554623407669467,3.438460616523777,-0.8319816014442694,2.0149798772010996,-0.8893583862304695,28.187836986743132,-40.79159339442107,1.423480739322681,12,0.030000686645507812,-1.7449989318847656,-6.537498474121094,-6.864999771118164,-5.409999847412109,3,-0.08481745082430703,-1.1599934895833743,57.040000915527344,2.2221927881916255,57.54999923706055,2.416668653490054,57.27999877929688,-0.08481745082430703
12576,2022-12-30,56.75,57.06000137329102,56.36000061035156,56.77999877929688,1467800.0,0.0007053591284273963,1.3728679864999087,0.054543310745683235,58.861782162987275,62.00985209786139,0.14364729735435589,-0.755356652572857,-3.9854323058488603,-6.080559625828727,26.38463641174872,0.7000007629394602,1.8463572146521798,0.4735000610351534,-2.122279998036859,3.069280120107166,-0.8243899685008529,1.7713900905711597,-0.8509849785156263,27.464781165042147,-39.87584871466522,1.2978900295360078,12,-0.010000228881835938,-1.7849998474121094,-6.439999580383301,-6.905000686645508,-5.849998474121101,4,-0.08493391532729899,1.7636340937307098,56.709999084472656,-1.1599934895833743,57.040000915527344,2.2221927881916255,57.54999923706055,-0.08493391532729899
12577,2023-01-03,56.20000076293945,56.68000030517578,55.61000061035156,56.43000030517578,2725000.0,-0.00969161651208017,1.9315078514879942,7.666963377414257,43.48625240255733,59.2181166943506,0.6244992244630652,-0.04212356719150989,-3.3025206050830747,-5.486753345045059,26.792325986323572,1.1399993896484375,1.6148223728876445,-0.18149929046630575,-2.568042488148933,2.2050439072163215,-1.3747708893076194,1.0117723083750079,1.579998016357429,27.18897006602763,-35.038890853383556,1.1932715988413154,1,0.4949989318847656,-1.2350006103515625,-5.890000343322754,-6.355001449584961,-5.69000244140625,1,-0.08060502726863672,1.3728679864999087,56.75,1.7636340937307098,56.709999084472656,-1.1599934895833743,57.040000915527344,-0.08060502726863672
12578,2023-01-04,55.7599983215332,56.27000045776367,55.36999893188477,55.68000030517578,2388400.0,-0.00782922482976911,-1.5714301284461984,-0.34781815467798916,45.142843856311835,57.4002968962477,1.0021463761448715,0.6235974828958106,-2.743906196078882,-5.007452811559553,27.710688344162648,0.9000015258788991,1.4029585160465317,-0.7445016860961928,-2.671707594316679,1.1827042221242934,-1.708104640206436,0.21910126801405028,1.976600494384769,16.182548312906203,-42.94026790012123,0.9636029541102448,1,0.8150005340576243,-0.7949981689453125,-5.27249813079834,-5.914999008178711,-4.329998016357422,2,-0.09648488908473207,1.9315078514879942,56.20000076293945,1.3728679864999087,56.75,1.7636340937307098,56.709999084472656,-0.09648488908473207
12579,2023-01-05,56.13999938964844,56.33000183105469,55.6500015258789,55.97999954223633,2035700.0,0.006814940451109752,1.5184975875783506,2.0000476848981927,41.224499964188645,54.82970096955172,0.6882514617068693,0.5182576200565734,-3.009717352351494,-5.343152041257767,28.881641854391027,0.6800003051757884,1.1613138349188716,-0.5220005035400419,-1.5404741112936264,0.4964731042135426,-1.0312373074168377,-0.012763699663246086,1.5019354309082047,40.740778117758914,-15.189450656957057,0.5092368038767925,1,0.4349994659423899,-1.1749992370605469,-5.5099992752075195,-6.194999694824219,-4.340000152587891,3,-0.09369430671036116,-1.5714301284461984,55.7599983215332,1.9315078514879942,56.20000076293945,1.3728679864999087,56.75,-0.09369430671036116
12580,2023-01-06,57.0099983215332,57.2400016784668,56.41999816894531,56.52000045776367,2284800.0,0.01549695299863485,-1.376813356921716,3.0624895691772167,50.790861631227116,53.561100631285015,-0.18558747305707612,-0.30184759243075376,-3.771115840265594,-6.165096768470249,28.75657652758218,1.1000022888183594,0.9425802430738486,0.30649852752685547,-0.6968070400277497,1.3098040950814607,-0.19515425625044713,0.8081513113041581,0.5410590634765668,87.70037330939796,32.78568591335933,0.501652783777302,1,-0.4349994659423757,-2.0449981689453125,-6.167498588562012,-7.064998626708984,-5.989997863769531,4,-0.0864759978183759,1.5184975875783506,56.13999938964844,-1.5714301284461984,55.7599983215332,1.9315078514879942,56.20000076293945,-0.0864759978183759
12581,2023-01-09,55.95000076293945,57.2400016784668,55.93000030517578,56.90999984741211,2300000.0,-0.018593186981262888,-1.6200027465820312,-1.959190346438303,41.603627020750515,50.58084528822354,0.8247543280385088,0.7061446593552745,-2.6248464404977767,-5.072939948956304,28.017231595976135,1.3100013732910156,0.8469616627283045,-0.6974990844726534,-1.7389730931542218,0.34397492420891496,-1.2182360888134411,-0.17676208013186567,1.5138142839453153,31.016095142897683,-19.598458133247718,0.5207370043407845,1,0.6249980926513743,-0.7850017547607422,-4.710000991821289,-5.880001068115234,-5.0,0,-0.08310994570993835,-1.376813356921716,57.0099983215332,1.5184975875783506,56.13999938964844,-1.5714301284461984,55.7599983215332,-0.08310994570993835
12582,2023-01-10,56.0,56.18000030517578,55.66999816894531,56.18000030517578,2004800.0,0.0008936414008713367,4.6666807951511045,0.18750049670584681,43.545864761572524,47.50932186991138,0.6415598607399033,0.7198294372827263,-2.594595907779805,-5.090162694803794,27.129637834507587,0.5100021362304688,0.6413484081882856,-0.6644998550415053,-1.6475663060071426,0.31856659592413195,-1.156033080524324,-0.1729666295586867,1.3800624022847714,33.68984720833903,-15.546250012542387,0.4915332254828182,1,0.5749988555908274,-0.8350009918212891,-4.3849992752075195,-5.729999542236328,-5.1100006103515625,1,-0.09107140132359104,-1.6200027465820312,55.95000076293945,-1.376813356921716,57.0099983215332,1.5184975875783506,56.13999938964844,-0.09107140132359104
12583,2023-01-11,55.63000106811523,56.45000076293945,55.47999954223633,56.2599983215332,1929300.0,-0.006607123783656688,-1.0860234460241023,3.4999788072733833,45.5284598231592,46.42117465591286,0.794070649362375,1.0424649935347006,-2.1769733260816864,-4.6908027954505656,26.433729517576637,0.970001220703125,0.4598188918620565,-0.97049884796143,-2.0483613500279034,0.10736365410504334,-1.5094300989946632,-0.4315675969281969,1.6696587953535413,8.522803625691552,-42.00178706176477,0.538931251033235,1,0.6849975585937571,-0.46500205993651633,-3.8400001525878835,-5.335000991821282,-3.2800025939941335,2,-0.09203671846622696,4.6666807951511045,56.0,-1.6200027465820312,55.95000076293945,-1.376813356921716,57.0099983215332,-0.09203671846622696
12584,2023-01-12,54.72999954223633,55.70000076293945,54.54999923706055,55.63999938964844,2889600.0,-0.016178348168228607,1.2330070479132178,1.4444504995458511,32.75316130979327,44.770816992505296,1.4884674819972972,1.9195967004486931,-1.2446271858951121,-3.7746786133745047,25.36238231178058,1.1500015258789062,0.12760062417047635,-1.7935003280639634,-3.1537984833894797,-0.4332021727384472,-2.473649405726718,-1.1133512504012089,2.492473883969083,6.691455085880244,-40.58582811670464,0.6801490776627578,1,1.1650009155273438,0.4349994659423828,-2.712498664855957,-4.434999465942383,-1.3800010681152344,3,-0.0602959851025372,-1.0860234460241023,55.63000106811523,4.6666807951511045,56.0,-1.6200027465820312,55.95000076293945,-0.0602959851025372
12585,2023-01-13,54.959999084472656,55.47000122070313,54.56999969482422,54.56999969482422,2181800.0,0.004202440054084544,-3.6153996635236485,-0.4285708297177543,35.60370840591692,42.186586575053035,1.0997784071497065,1.6115544818441876,-1.427981725075469,-3.9797094482020725,23.992736537966866,0.9000015258789134,-0.28039485889764393,-1.461500740051271,-2.9692948580629803,0.04629337796043842,-2.215397799057129,-0.7076036810454127,2.102125890384066,15.241616182243098,-29.444491121688507,0.7538970590058557,1,0.9350013732910156,0.9899997711181712,-2.942498207092285,-4.664999008178711,-1.9799995422363281,4,-0.057496359171244515,1.2330070479132178,54.72999954223633,-1.0860234460241023,55.63000106811523,4.6666807951511045,56.0,-0.057496359171244515
12586,2023-01-17,54.65999984741211,55.56999969482422,54.63000106811523,55.0099983215332,2340700.0,-0.0054585014930486064,-3.585403524442087,-0.8974333894127313,29.206355165312573,40.59993132647028,1.1981298729395746,1.8272427737374528,-1.0738679835741891,-3.661182335443449,22.583698586251302,0.9399986267089915,-0.4506880480418758,-1.6485000610351577,-3.3279646803194964,0.030964558249181096,-2.4882323706773235,-0.8087677513929918,2.251397583176839,5.789501158462397,-32.83236293732794,0.8397323096421684,1,1.2350006103515625,1.5049991607666016,-1.6124982833862305,-3.3349990844726562,-1.6100006103515625,1,-0.06659347603018284,-3.6153996635236485,54.959999084472656,1.2330070479132178,54.72999954223633,-1.0860234460241023,55.63000106811523,-0.06659347603018284
12587,2023-01-18,52.58000183105469,54.59000015258789,52.47000122070313,54.459999084472656,3947800.0,-0.03805338496457933,-1.019048068853526,5.3714441416893735,19.358820162117652,37.735039804893155,3.0291807178623955,3.746485928619606,1.0703955217802772,-1.5807906099848665,21.580933592645607,2.1899986267089773,-0.5885131133036126,-3.504498100280763,-5.8319670373482495,-1.1770291632132768,-4.668232568814503,-2.3407636317470235,4.189711707922555,2.7638347488288195,-27.55547033340627,1.1637344685337416,1,2.2749996185302734,2.5449981689453196,0.8874998092651367,-0.8350009918212891,0.5499992370605398,2,-0.0310003996072995,-3.585403524442087,54.65999984741211,-3.6153996635236485,54.959999084472656,1.2330070479132178,54.72999954223633,-0.0310003996072995
12588,2023-01-19,52.38999938964844,53.0,52.349998474121094,52.59000015258789,2520700.0,-0.003613587576827171,-3.642825029631749,0.10638353996307043,20.154037359544233,35.393877293266,3.0071065027586457,3.780634442071211,1.3366757170336712,-1.3857471341069356,20.28634048232324,0.6500015258789062,-0.8457881458396699,-3.4725004196167006,-6.294935368300507,-0.6500654709328941,-4.883717893958604,-2.0612829452747974,4.035737163866877,1.1940563641063422,-25.494774156747116,1.4112174743419044,1,2.405000686645508,2.674999237060547,1.0875005722045898,-0.6350002288818359,0.7299995422363352,3,-0.02863141854314244,-1.019048068853526,52.58000183105469,-3.585403524442087,54.65999984741211,-3.6153996635236485,54.959999084472656,-0.02863141854314244
12589,2023-01-20,52.040000915527344,52.459999084472656,51.59000015258789,52.349998474121094,3543900.0,-0.006680635201348206,2.283022398802326,1.5499818802571097,20.102435155010582,31.98405212924194,3.0333477215924916,4.01017554384282,1.7511087105441447,-1.0247080976280003,20.096640903051398,0.8699989318847656,-0.981224615985056,-3.6154989242553697,-6.908006268875013,-0.3229915796357261,-5.261752596565195,-1.9692452519455443,3.978161830048549,11.30655313308407,-14.565069908031703,1.6462536723098233,1,2.375,2.644998550415039,1.4374990463256836,-0.2850017547607422,0.4799995422363281,4,0.0059569091687170506,-3.642825029631749,52.38999938964844,-1.019048068853526,52.58000183105469,-3.585403524442087,54.65999984741211,0.0059569091687170506
12590,2023-01-23,51.58000183105469,52.09000015258789,51.4000015258789,52.0099983215332,2198200.0,-0.008839336594542724,1.3389777907089757,1.387096377239614,18.59051729732036,29.427039937749704,2.952597441353518,4.269278816677456,2.2579855942520055,-0.5634164661704659,19.690237897441612,0.6899986267089915,-1.1259406741211606,-3.8089981079101562,-7.511297300391021,-0.10669891542929122,-5.660147704150589,-1.9578485116697237,3.9067814033626433,4.316555976361837,-20.47145043057963,1.8511495962404325,1,2.344999313354492,3.009998321533203,1.99749755859375,0.17499732971191406,0.3299980163574219,0,0.03431555991145285,2.283022398802326,52.040000915527344,-3.642825029631749,52.38999938964844,-1.019048068853526,52.58000183105469,0.03431555991145285
12591,2023-01-24,51.4000015258789,51.88000106811523,50.709999084472656,51.43999862670898,3509400.0,-0.0034897304921656103,1.5434770890605345,0.09301727273533769,19.465641260093037,26.751459548696424,2.7036207164770616,4.239782731490429,2.4869624639572976,-0.3759719557039247,19.510212110936536,1.170001983642571,-1.3032791634666765,-3.717998504638679,-7.757380186251872,0.32138317697451413,-5.7376893454452755,-1.6983076638320824,3.5146322693430534,17.783563181889058,-6.423936916703347,2.0196908408065974,1,2.1799983978271555,2.8449974060058665,2.332498550415046,0.5099983215332102,1.0199966430664134,1,0.030739260106090294,1.3389777907089757,51.58000183105469,2.283022398802326,52.040000915527344,-3.642825029631749,52.38999938964844,0.030739260106090294
12592,2023-01-25,51.65999984741211,52.290000915527344,51.22999954223633,51.38999938964844,2499500.0,0.005058332953595368,-2.5932240649144926,-6.750500715307583,23.307276144609006,24.282439139968627,1.9704674843474308,3.728312885473656,2.308663430931446,-0.6219888422264006,18.90874272119007,1.0600013732910156,-1.6292900620718882,-3.1770002365112333,-7.362392830389588,1.0083923573671214,-5.269696533450407,-1.0843039395720595,2.581892394089955,41.48473288800786,15.590358529120465,2.0926962969391765,1,1.5450000762939453,2.5849990844726562,2.072500228881836,0.25,0.75,2,0.026906685903098637,1.5434770890605345,51.4000015258789,1.3389777907089757,51.58000183105469,2.283022398802326,52.040000915527344,0.026906685903098637
12593,2023-01-26,50.66999816894531,51.38000106811523,50.47000122070313,51.36999893188477,2453400.0,-0.019163795613452606,1.5277596757530105,-2.592591022761015,17.008409826741797,22.53302230851846,2.439434963017021,4.402155092395944,3.421480805640506,0.3925062563959969,18.211775694713104,1.1899986267089773,-1.8597049904691687,-3.8230018615722656,-8.196245818392981,0.5502420952484499,-6.009623839982623,-1.6363798831619079,3.0067911674320484,10.050108690234428,-13.389362183018601,2.186621978410357,1,2.3500022888183594,3.4550018310546946,3.062501907348633,1.2400016784667969,1.910003662109375,3,0.04854949650812501,-2.5932240649144926,51.65999984741211,1.5434770890605345,51.4000015258789,1.3389777907089757,51.58000183105469,0.04854949650812501
12594,2023-01-27,51.13000106811523,51.2400016784668,50.45000076293945,50.790000915527344,2453700.0,0.009078407653305254,1.8214249221735548,-0.48571397431075164,12.690359753187053,19.987094680437362,1.5813672601989452,3.664572560898229,3.1028096431878893,-0.036247584577594694,17.39870156575129,0.7900009155273438,-2.1324317402702277,-3.0674989700317425,-7.5141687222687565,1.3791707822052715,-5.2908338461502495,-0.8441640939132355,1.969566407440773,36.95653526003133,20.75147745438822,2.2233348761185074,1,1.8799991607666087,2.984998703002937,3.109998703002937,0.8949985504150462,1.0,4,0.038920356389558375,1.5277596757530105,50.66999816894531,-2.5932240649144926,51.65999984741211,1.5434770890605345,51.4000015258789,0.038920356389558375
12595,2023-01-30,51.9000015258789,52.09000015258789,51.31999969482422,51.33000183105469,2074900.0,0.01505966050612595,-1.610153492040914,1.676468938280484,23.32016366508465,19.333073402634263,0.37063512999036874,2.6516965934331935,2.4805218384480483,-0.7650947397177674,16.7947658864484,0.9599990844726634,-2.40889703530582,-2.0569986343383846,-6.451497242618466,2.3374999739416964,-4.2542479384784215,0.14025066980165235,0.6696526071537932,78.80438275508156,61.80951580880182,2.197249304140039,1,0.6199989318847727,2.214998245239265,2.7799978256225657,0.12499809265137429,1.2399978637695384,0,0.011946029164866756,1.8214249221735548,51.13000106811523,1.5277596757530105,50.66999816894531,-2.5932240649144926,51.65999984741211,0.011946029164866756
12596,2023-01-31,51.93000030517578,52.47999954223633,51.43999862670898,52.40999984741211,2120000.0,0.0005780111447959424,2.354847442610265,-0.8421049109234354,23.117570284666186,19.750712305139654,-0.09760258257372811,2.3632455117888185,2.540377839229805,-0.761331552857925,16.18842118962157,1.0400009155273509,-2.542738830823552,-1.7859998703002944,-6.062654884892858,2.490655144292269,-3.924327377596576,0.35232763699598735,-1.4799995422363281,72.90642523188863,55.6264758174239,2.138327507296282,1,-0.2049999237060547,2.184999465942383,2.7499990463256836,0.2950000762939453,0.40000152587890625,1,-0.00038514264675781895,-1.610153492040914,51.9000015258789,1.8214249221735548,51.13000106811523,1.5277596757530105,50.66999816894531,-0.00038514264675781895
12597,2023-02-01,51.66999816894531,52.25,51.540000915527344,51.72999954223633,2281900.0,-0.005006780949403433,-3.4375514096679978,0.12500298023508094,23.458435923593655,20.117867701145144,0.022060529674106988,2.3889532000342726,2.8961583779320677,-0.445264863947223,16.417204126058376,0.7099990844726562,-2.74432171487976,-1.8195018768310547,-6.021412849556299,2.3824090958941895,-3.9204573631936768,0.2814536095315674,-1.1793974304199253,60.09843052360979,39.987732548238895,2.100955486362621,2,-0.20499801635742188,2.4450016021728516,3.222500801086426,0.9300022125244141,0.8400001525878906,2,0.014515193082603295,2.354847442610265,51.93000030517578,-1.610153492040914,51.9000015258789,1.8214249221735548,51.13000106811523,0.014515193082603295
12598,2023-02-02,50.38000106811523,50.93000030517578,49.9000015258789,50.93000030517578,3315200.0,-0.024966075992729597,2.7454553020897894,9.166444147752678,22.292997963874598,20.3612635687967,1.1141166520018118,3.431145058446347,4.234424179655683,0.8924276519436773,17.29595560350089,1.7699966430664134,-2.9364259143173257,-2.8404991149902443,-7.118542644883355,1.4375444149028667,-4.9795208799368,-0.7014773500436888,2.099998474121101,18.60464772426514,-3.071161184811533,2.1390217649465537,2,0.8099994659423899,3.4599990844726634,4.849998474121101,2.2199993133544993,2.899997711181655,3,0.04029374228381344,-3.4375514096679978,51.66999816894531,2.354847442610265,51.93000030517578,-1.610153492040914,51.9000015258789,0.04029374228381344
12599,2023-02-03,50.88000106811523,50.97000122070313,49.849998474121094,50.70000076293945,2398100.0,0.009924573032937811,5.222226931716828,-0.3272737361196674,24.87685620045768,21.059745669145293,0.48306602434572454,2.6528891987403824,3.769188318534873,0.43425384130040356,18.178827284961386,1.1200027465820384,-2.832374014860676,-2.0774991989135785,-6.245142720403308,2.090144322576151,-4.16132095965844,0.006322561831282769,1.5483985137939555,39.16358082440914,15.985108619417797,2.0838217607448644,2,0.28499794006348367,2.934997558593757,4.5299997329711985,1.7250003814697337,2.8899993896484446,4,0.03341196397900226,2.7454553020897894,50.38000106811523,-3.4375514096679978,51.66999816894531,2.354847442610265,51.93000030517578,0.03341196397900226
12600,2023-02-06,52.08000183105469,52.18000030517578,50.95000076293945,51.0,2936900.0,0.023584920160142353,-1.0847444476772379,6.000000000000237,35.69845961517238,22.863392153043,-0.7135929520124051,1.1221408420635584,2.606362124966708,-0.6968785730321727,17.921997072664546,1.299999237060554,-2.706862710470496,-0.6309986114501953,-4.348268952187347,3.086271729286956,-2.4896337818187746,1.227636558918384,0.2452617065429692,84.7909677288346,56.958621705560006,1.8586351703685766,2,-0.9150028228759766,1.474996566772461,3.5449981689453125,0.5899982452392649,2.259998321533203,0,0.0009600467608033014,5.222226931716828,50.88000106811523,2.7454553020897894,50.38000106811523,-3.4375514096679978,51.66999816894531,0.0009600467608033014
12601,2023-02-07,51.29999923706055,51.63000106811523,50.56000137329102,51.61999893188477,2842600.0,-0.014977007806651677,5.294042409963155,-0.2962955113805008,41.70983316639929,24.9081207110197,0.056694582401583205,1.6189179131911118,3.416209147412104,0.14719780676264094,18.29374017625615,1.5200004577636648,-2.5720849652292443,-1.1785011291503906,-4.613756267167425,2.2567540088666433,-2.896128698158911,0.5391264398581299,0.9262536979980496,60.416660043932566,28.198282199182557,1.7176275690085185,2,-0.13500022888183594,2.2450008392333984,4.5525007247924805,1.3700008392334055,2.760002136230476,1,0.03586744990160984,-1.0847444476772379,52.08000183105469,5.222226931716828,50.88000106811523,2.7454553020897894,50.38000106811523,0.03586744990160984
12602,2023-02-08,50.9000015258789,51.349998474121094,50.70000076293945,51.09000015258789,2030600.0,-0.007797226454784756,-1.20338150195584,0.5937462747061578,40.60531017384051,27.529998527364,0.37721780077574607,1.7046441343849494,3.825899645607656,0.6135856134770279,18.968167798419,0.6499977111816406,-2.3785226420990497,-1.3234989166259865,-4.396123186628607,1.749125353376634,-2.8598110516272968,0.21281321837532374,1.279998779296882,45.06447324474917,8.553180028403865,1.5363121350013114,2,0.2649974822998118,2.644998550415046,4.952498435974128,1.7699985504150533,2.479999542236328,2,0.02809430770741206,5.294042409963155,51.29999923706055,-1.0847444476772379,52.08000183105469,5.222226931716828,50.88000106811523,0.02809430770741206
12603,2023-02-09,50.5099983215332,51.25,50.15999984741211,50.93999862670898,2042800.0,-0.0076621452387856115,1.0761847325360034,2.263175858814904,40.40149543696447,30.609013603339264,0.8293536372834112,1.7828078306957238,4.22513224900554,1.0588048042409923,19.569430193904896,1.0900001525878906,-2.19880932328568,-1.4575019836425795,-4.166782958247111,1.2517789909619523,-2.812142470944849,-0.10286149634031005,1.5768019104003912,28.326151448274057,-10.903549616296605,1.3546404873022675,2,0.6550006866455078,3.035001754760742,5.320001602172852,2.1600017547607493,3.5700035095214844,3,0.03959612089607556,-1.20338150195584,50.9000015258789,5.294042409963155,51.29999923706055,-1.0847444476772379,52.08000183105469,0.03959612089607556
12604,2023-02-10,51.43000030517578,51.47000122070313,50.58000183105469,50.7599983215332,1769200.0,0.01821425488447037,1.3733196344012475,-1.558143042174579,49.11031207180856,33.47458564853081,-0.04874421562035991,0.6354836232690673,3.3349118097940647,0.194180953984052,21.09101429297172,0.960002899169929,-2.0556677333393623,-0.3725000381469741,-2.7557296299289717,2.0107295536350236,-1.564114834037973,0.8191147577440248,0.5673278564453099,62.871295542659446,18.431138438928848,1.1916147958910002,2,-0.2650012969970703,2.114999771118164,4.339999198913574,1.2399997711181712,2.6500015258789062,4,0.03597119313909314,1.0761847325360034,50.5099983215332,-1.20338150195584,50.9000015258789,5.294042409963155,51.29999923706055,0.03597119313909314
12605,2023-02-13,51.79999923706055,51.81999969482422,50.86999893188477,51.4000015258789,1695600.0,0.007194223793296928,3.318198763687404,0.5970097416831411,52.32017057259805,36.71931901385657,-0.4854729111032796,0.017504534668155713,2.9657580806282837,-0.11325532687743589,22.56843192222838,0.950000762939446,-1.733769746298023,0.15549888610839702,-1.7088423192409579,2.019840091457752,-0.776671716566284,1.087669488783078,0.1114357370605461,98.79515303601673,48.877056142448396,0.9321706026746784,2,-0.75,1.7450008392333984,3.9700002670288086,0.8700008392334055,1.7900009155273438,0,0.03803091215672594,1.3733196344012475,51.43000030517578,1.0761847325360034,50.5099983215332,-1.20338150195584,50.9000015258789,0.03803091215672594
12606,2023-02-14,51.02000045776367,51.79999923706055,50.68000030517578,51.72000122070313,2590500.0,-0.015057891713998739,1.6046583837156176,-1.7500119209971543,46.49891193565271,39.27937190408535,0.1697148739506531,0.5384269591022246,3.740134804669424,0.7132705907536803,24.07597905613686,1.1199989318847656,-1.4239488792233033,-0.44249992370605185,-1.6688923004234724,0.7838924530113687,-1.0556961120647586,0.17069626465265486,0.8089770563574206,51.807270445974915,0.7884368261072652,0.6131961883587099,2,-0.005001068115234375,2.5249996185302734,4.749999046325684,1.6499996185302805,2.479999542236328,1,0.06507251401482539,3.318198763687404,51.79999923706055,1.3733196344012475,51.43000030517578,1.0761847325360034,50.5099983215332,0.06507251401482539
12607,2023-02-15,50.95000076293945,51.040000915527344,50.5099983215332,51.040000915527344,1330700.0,-0.0013720049822847358,10.777815453736277,0.12857150642230702,51.70317775225365,42.5471696583497,0.14174883935471883,0.5059923033726221,3.7871418414175224,0.819484060765916,24.310983207550883,0.5300025939941406,-1.2796683395572899,-0.4309995651245089,-1.557258667593814,0.6952595373447963,-0.9941291163591615,0.1321299861101437,0.8699989318847656,47.590420972564054,-8.254982477272485,0.5631295512346539,2,0.06499862670898438,2.1999988555908203,4.9199981689453125,1.7199993133544993,3.5900001525878906,2,0.06104024659041318,1.6046583837156176,51.02000045776367,3.318198763687404,51.79999923706055,1.3733196344012475,51.43000030517578,0.06104024659041318
12608,2023-02-16,50.88999938964844,51.06000137329102,50.47000122070313,50.7400016784668,1566100.0,-0.0011776520587347683,1.4081556391152348,-1.6666384096977918,48.46546310257682,45.16812598080738,0.3148066109005043,0.4720582295179696,3.848769588914948,0.9249789290802468,24.486121405005008,0.5900001525878906,-1.13741075085629,-0.41600093841552876,-1.4558071706932623,0.6238052938622047,-0.935904054554392,0.10390217772333443,0.9099998474121094,31.111010641604185,-26.003255216816708,0.5199031161388653,2,0.2800006866455078,2.260000228881836,4.979999542236328,1.780000686645515,3.7999992370605398,3,0.04892909625330599,10.777815453736277,50.95000076293945,1.6046583837156176,51.02000045776367,3.318198763687404,51.79999923706055,0.04892909625330599
12609,2023-02-17,52.349998474121094,52.43999862670898,50.9900016784668,51.08000183105469,3005500.0,0.02868931228106164,1.0000000000000098,8.466773479819944,52.64392970200546,47.05095599045549,-1.0222447301757498,-1.0155959696323507,2.4173894047169426,-0.47067536281780065,23.665658560078224,1.5499992370605398,-0.9438382704202581,1.0284982681274428,-0.06522122785666085,2.1222177641115465,0.481638520135391,1.5753580161194947,-2.5,95.43145832002094,39.364665165734394,0.5468597479920525,2,-1.0499992370605469,0.4250011444091797,3.390000343322754,0.32000160217285867,2.4000015258789062,4,0.03304686547008795,1.4081556391152348,50.88999938964844,10.777815453736277,50.95000076293945,1.6046583837156176,51.02000045776367,0.03304686547008795
12610,2023-02-21,53.349998474121094,53.9900016784668,52.15999984741211,52.68999862670898,4700100.0,0.01910219730941054,-1.1279123150589838,0.5196862928854262,57.48943916726957,48.80424554610775,-2.037405600636987,-1.9775850695666648,1.355379528054229,-1.3854919806803423,22.976587049523534,1.8300018310546875,-0.5893205337229546,1.9399984359741183,0.520332513573706,3.3596643583745305,1.2301654747739121,2.6498313971743244,-3.44819999694824,81.8180931501267,26.72964831837794,0.7098329612002076,2,-1.2749977111816406,-0.6399993896484375,2.1800012588500977,-0.6799983978271413,1.270000457763679,1,0.013683287306703429,1.0000000000000098,52.349998474121094,1.4081556391152348,50.88999938964844,10.777815453736277,50.95000076293945,0.013683287306703429
12611,2023-02-22,52.97999954223633,54.18999862670898,52.88999938964844,53.56999969482422,2225400.0,-0.006935312885983369,-2.3766193875680393,-0.8939398318064812,56.830038333928,50.60699311945081,-1.569038521797907,-1.5632986088102356,1.6290989239329576,-0.9443701006731686,21.878910290555687,1.2999992370605398,-0.2752823534174311,1.490999603271483,-0.09269179471900202,3.074691001261968,0.6991539042762369,2.282845302266729,-2.9146729370117157,67.4731202091933,12.480627996754201,0.7918456989952436,2,-0.8050003051757812,-0.2700004577636719,2.942500114440918,-0.3099994659423757,1.420001983642571,2,0.011513790404344304,-1.1279123150589838,53.349998474121094,1.0000000000000098,52.349998474121094,1.4081556391152348,50.88999938964844,0.011513790404344304
12612,2023-02-23,53.04999923706055,53.52999877929688,52.91999816894531,53.040000915527344,1271500.0,0.001321247554342042,-3.8799304209836234,-0.01694630330068212,65.94980461646584,53.445694139395414,-1.4549971179901604,-1.6061730216628973,1.5071034840379554,-0.9282262851042944,21.18827057529069,0.6100006103515696,-0.12952686620292297,1.4914993286132798,-0.2389855766043425,3.221984233830902,0.6262568760044687,2.356741781222091,-2.737192310546874,69.35483374778893,9.356368063999177,0.8652424526088123,2,-0.7199993133544922,-0.8299999237060547,2.9800004959106445,-0.37999916076659446,1.9300003051757812,3,0.008482578122736006,-2.3766193875680393,52.97999954223633,-1.1279123150589838,53.349998474121094,1.0000000000000098,52.349998474121094,0.008482578122736006
12613,2023-02-24,53.13000106811523,53.31999969482422,52.83000183105469,53.099998474121094,1240600.0,0.001508045847412376,1.3902343713655692,3.000763067530766,64.15093524807034,55.116874492313386,-1.256390798374916,-1.5730807803910452,1.3346660951786902,-0.9225012491947453,19.971094182737087,0.48999786376953125,0.004327955539544348,1.4485010147094641,-0.3638452618745802,3.2608472912935085,0.5423278764174384,2.35467415300149,-2.5845626395898336,66.87504470352614,4.065910485301089,0.9061731382920224,2,-0.8000011444091726,-1.1100025177001882,1.8599996566772532,-0.46000099182127485,2.020000457763672,4,0.026538675307091086,-3.8799304209836234,53.04999923706055,-2.3766193875680393,52.97999954223633,-1.1279123150589838,53.349998474121094,0.026538675307091086
12614,2023-02-27,53.11999893188477,53.599998474121094,52.97000122070313,53.209999084472656,1508300.0,-0.0001882577833497434,-2.2307918031985947,-2.9997457088370916,57.69227947711615,55.71377548170428,-1.096791259393413,-1.482349751714814,1.2708428767730666,-0.8355404176285859,18.752853781907714,0.6299972534179616,0.19456005772366325,1.3389989852905373,-0.5621900439002161,3.2401880144812907,0.38840447069516415,2.2895934998859104,-2.3558868914683657,47.29062373156594,-12.211764545434711,0.9505945145953754,2,-0.789999008178718,-1.1000003814697337,1.8100004196166921,-0.4499988555908203,1.8600006103515554,0,0.02955571774083432,1.3902343713655692,53.13000106811523,-3.8799304209836234,53.04999923706055,-2.3766193875680393,52.97999954223633,0.02955571774083432
12615,2023-02-28,52.52000045776367,53.18999862670898,52.5,52.95000076293945,3386900.0,-0.011295152224879978,-1.9361567430686017,4.777773068283342,59.27052341342264,57.13284342367872,-0.4290379801497295,-0.8785654468977881,1.7649881750355547,-0.16671974315551807,18.248527522769308,0.6899986267089773,0.4203461000298603,0.7080005645751939,-1.2213685244635997,2.6373696536139875,-0.25668397994419934,1.6726851090945871,-1.550335222169707,1.183460000948037,-55.79896162690223,0.9646845445193958,2,-0.1900005340576172,-0.5000019073486328,2.0299997329711914,0.14999961853028054,3.040000915527351,1,0.042460006146223916,-2.2307918031985947,53.11999893188477,1.3902343713655692,53.13000106811523,-3.8799304209836234,53.04999923706055,0.042460006146223916
12616,2023-03-01,51.90999984741211,52.4000015258789,51.38000106811523,52.2400016784668,2379800.0,-0.011614634520845435,2.1384555794218794,0.7674455740671741,57.437390411801694,57.7699781636285,0.35814869820141126,-0.2847387513473123,2.262443978678675,0.516759219718665,17.90708902097492,1.1399993896484446,0.4905719434239444,0.0989999771118164,-1.8301323083929688,2.0281322626166016,-0.8655661656405798,1.0635661198642126,-0.7471146083512465,23.87384678302104,-33.18615915222988,0.964566142752394,3,0.4200000762939453,0.10999870300292969,2.347500801086426,0.760000228881843,3.5600013732910227,2,0.05220572322170347,-1.9361567430686017,52.52000045776367,-2.2307918031985947,53.11999893188477,1.3902343713655692,53.13000106811523,0.05220572322170347
12617,2023-03-02,52.41999816894531,52.43999862670898,51.81999969482422,52.0,1809000.0,0.009824664284961093,1.6956528950293261,-1.2727146622277707,63.82054912871983,59.47609883319994,0.08783484676622777,-0.775424427466902,1.6389932331241823,0.09640518932755526,17.534602447240598,0.6199989318847585,0.5166762334128947,0.5714982986450181,-1.37517181257504,2.5181684098650763,-0.401836756965011,1.5448333542550472,-1.075486126625563,46.8467709924584,-13.275832886240778,0.97333505561003,3,0.17000198364257812,-0.39999961853027344,1.4925012588500977,0.2500019073486399,2.94000244140625,3,0.03777190816665432,2.1384555794218794,51.90999984741211,-1.9361567430686017,52.52000045776367,-2.2307918031985947,53.11999893188477,0.03777190816665432
12618,2023-03-03,52.40999984741211,52.599998474121094,51.7400016784668,52.22000122070313,1937600.0,-0.00019073486994369837,2.0175544267539367,0.45237965485920195,58.166668044197124,60.089736426776795,0.37562019113100575,-0.6382704045303242,1.5404985131470283,0.19977384044271673,16.00915676958569,0.8599967956542969,0.6748595596027087,0.46000003814697266,-1.3726276536309925,2.292627729924938,-0.45631380774200636,1.3763138840359517,-1.029998779296882,46.3963956223722,-12.82586449964522,0.9163138458889818,3,0.3749999999999929,-0.3900012969970703,1.3149995803833008,0.26000022888184304,3.3800010681152344,4,0.04903643774673894,1.6956528950293261,52.41999816894531,2.1384555794218794,51.90999984741211,-1.9361567430686017,52.52000045776367,0.04903643774673894
12619,2023-03-06,52.58000183105469,52.63999938964844,51.90999984741211,52.34000015258789,3279000.0,0.003243693648874668,3.055589111061661,1.2631758588150732,56.724161177557754,60.00470553903104,0.2700766889803887,-0.7108269271511176,1.2826967323117842,0.10767445910693141,14.36663791625486,0.7299995422363281,0.8008541367240554,0.5450019836425781,-1.2356244780208883,2.3256284453060445,-0.3453112471891586,1.4353152144743149,-1.0314009094238372,66.29847411903597,11.58282720394081,0.8903132308317332,3,0.20499801635741477,-0.5600032806396484,0.9924983978271484,0.08999824523926492,2.779998779296875,0,0.04887789283617572,2.0175544267539367,52.40999984741211,1.6956528950293261,52.41999816894531,2.1384555794218794,51.90999984741211,0.04887789283617572
12620,2023-03-07,52.13000106811523,52.77000045776367,51.93999862670898,52.66999816894531,3255000.0,-0.008558401431505547,1.243243103919354,-2.249972184693664,60.146255600002185,60.373174124150395,0.5909682317754701,-0.27077084927044126,1.614324740612041,0.6193815771702376,13.902295697860328,0.8300018310546946,0.9693129957600135,0.09250125885009197,-1.688531580949082,1.873534098649266,-0.7980151610494914,0.9830176787496754,-0.42291628417969207,53.95685822492974,-1.0801368163995448,0.8905164198995862,3,0.3599987030029368,-0.11000251770018821,1.4324989318847727,0.5399990081787251,3.1899986267089915,1,0.05467098437993845,3.055589111061661,52.58000183105469,2.0175544267539367,52.40999984741211,1.6956528950293261,52.41999816894531,0.05467098437993845
12621,2023-03-08,53.13999938964844,53.52999877929688,52.15999984741211,52.84000015258789,5360300.0,0.019374607727582926,1.5370397188421463,-0.5555571253982422,67.08267300188116,60.49904838919654,-0.4402436498017863,-1.1972359784892177,0.49815076122327184,-0.32991542255736306,13.401564940331886,1.3999977111816548,1.0217835394901442,1.0104995727539077,-0.7999780374375973,2.8209771829454127,0.10526076765815162,1.9157383778496637,-1.283939775146493,78.21228931222358,21.314915865189718,0.9052388050957528,3,-0.6499996185302734,-1.1200008392333984,0.17750072479248047,-0.25,1.6399993896484446,2,0.045540120651826665,1.243243103919354,52.13000106811523,3.055589111061661,52.58000183105469,2.0175544267539367,52.40999984741211,0.045540120651826665
12622,2023-03-09,52.33000183105469,53.59000015258789,52.2599983215332,53.40999984741211,2940000.0,-0.015242709218990624,-1.1803218715703043,-3.600002543137978,60.05588854258238,60.04404319969788,0.2870702815104167,-0.2894538388275478,1.1755418933111201,0.5122598953075723,12.892432282000424,1.3300018310546875,0.9181173301520786,0.12900199890136577,-1.587541563469486,1.8455455612722176,-0.7292697822840637,0.9872737800867952,-0.39000320434571023,31.891926444328057,-27.09955759779931,0.8582717811854262,3,0.15999794006347656,-0.31000328063964844,0.5899982452392578,0.55999755859375,2.8799972534179688,3,0.060003808136407155,1.5370397188421463,53.13999938964844,1.243243103919354,52.13000106811523,3.055589111061661,52.58000183105469,0.060003808136407155
12623,2023-03-10,52.5099983215332,52.97000122070313,52.29999923706055,52.63999938964844,2612900.0,0.003439642350092642,-1.4363742292567137,0.12037158045317274,51.36054443835332,59.34051708427979,0.011038363197492629,-0.3287900767946468,0.853592240564879,0.36980629705942647,11.993670835076973,0.6700019836425852,0.8460156266864232,0.20899848937987997,-1.314983311500903,1.732980290260663,-0.552992411060508,0.970989389820268,-0.43499969482422784,35.714188400597635,-17.8967329383522,0.7619909004403905,3,-0.024997711181640625,-0.48999977111816406,0.2800016403198242,0.8050003051757812,2.6100006103515696,4,0.05427542144197006,-1.1803218715703043,52.33000183105469,1.5370397188421463,53.13999938964844,1.243243103919354,52.13000106811523,0.05427542144197006
12624,2023-03-13,53.27999877929688,54.06999969482422,52.25,52.25,2421700.0,0.014663882734269995,-2.5339841782465706,-7.923002435517529,49.38053300493149,58.241629261114106,-0.820124147250894,-1.0045929802956906,-0.03589938791985503,-0.3520444272332526,11.60432890369781,1.8199996948242188,0.6967684723247913,0.8864990234375085,-0.6394620410810532,2.4124600879560703,0.12351849117822411,1.649479555696793,-1.0781001525879077,62.91077373841981,12.33631149578327,0.7629805322592815,3,-0.5549983978271555,-1.260000228881843,-0.7649984359741282,0.5600013732910085,0.950000762939446,0,0.047109650783358825,-1.4363742292567137,52.5099983215332,-1.1803218715703043,52.33000183105469,1.5370397188421463,53.13999938964844,0.047109650783358825
12625,2023-03-14,53.77000045776367,53.90999984741211,53.13000106811523,53.45000076293945,2889700.0,0.009196728410158839,1.6000025431380016,0.31067968356492925,56.84576581579696,58.17589319489136,-1.2451023691667658,-1.4118248272888394,-0.6315234508909242,-0.7991804856974483,11.55609035013585,0.7799987792968821,0.5727681790091452,1.2780006408691378,-0.3383052600619507,2.8943065418002263,0.46984769040359,2.0861535913346856,-1.5200004577636719,84.29323240695433,34.37514846241934,0.8081529504655449,3,-0.8649997711181641,-1.595001220703125,-1.2800016403198242,0.0449981689453125,0.6100006103515554,1,0.029570394998170713,-2.5339841782465706,53.27999877929688,-1.4363742292567137,52.5099983215332,-1.1803218715703043,52.33000183105469,0.029570394998170713
12626,2023-03-15,54.34000015258789,54.56000137329102,53.2599983215332,53.61000061035156,2534300.0,0.010600700947956065,1.2222236712975343,2.2812507450587702,60.28709414823909,57.783287085949055,-1.6026980082282378,-1.8133151206950018,-1.303989335085717,-1.3294307386835271,11.536695834660996,1.3000030517578196,0.534719007718067,1.6820003509521513,0.020909025199053133,3.3430916767052494,0.8514546880755987,2.512546013828704,-2.0900001525878906,90.47614329381545,41.23970290542152,0.8305456628765494,3,-1.1899986267089844,-1.9799995422363281,-1.980001449584961,-0.5250015258789062,-0.6700019836425781,2,0.018034588507259253,1.6000025431380016,53.77000045776367,-2.5339841782465706,53.27999877929688,-1.4363742292567137,52.5099983215332,0.018034588507259253
12627,2023-03-16,54.06000137329102,54.52000045776367,53.599998474121094,54.27000045776367,2648200.0,-0.005152719516205884,1.5915582252501048,-0.28767015911999655,57.18702647886007,57.674438023133824,-1.1908284999064307,-1.358002067401607,-1.1140921542845845,-0.9933433133756111,11.38785547979201,0.9200019836425781,0.5252304780321282,1.2465015411377038,-0.32100122409152476,2.8140043063669324,0.462750158523086,2.0302529237523217,-1.6252012634277406,78.3549912228988,30.054691237947978,0.7837513826146143,3,-0.8250007629394602,-1.7000007629394602,-1.7050018310546946,-0.24500274658203836,-0.5699996948242259,3,0.013318486639210203,1.2222236712975343,54.34000015258789,1.6000025431380016,53.77000045776367,-2.5339841782465706,53.27999877929688,0.013318486639210203
12628,2023-03-17,53.38000106811523,54.25,53.099998474121094,54.20000076293945,4545200.0,-0.012578621677796664,1.5000082928366476,3.9047774750228728,51.82074535210114,57.129614042527535,-0.400925173152217,-0.507934415703474,-0.5197680463488581,-0.2665469357504904,10.971528634290049,1.1500015258789062,0.5645545863680326,0.44200115203856427,-0.8543193610695781,1.7383216651467066,-0.2061591045155069,1.0901614085926354,-0.7751848571777273,48.91776607497564,0.4695178152836874,0.6481602565540697,3,-0.13000106811522727,-1.0200004577636648,-1.0250015258788991,0.4349975585937571,1.2899971008300852,4,0.03428246496327847,1.5915582252501048,54.06000137329102,1.2222236712975343,54.34000015258789,1.6000025431380016,53.77000045776367,0.03428246496327847
12629,2023-03-20,54.08000183105469,54.54999923706055,53.47000122070313,53.4900016784668,2404500.0,0.013113539695254639,-2.4285593184419656,-0.7195126489825857,60.77349900232935,57.19930775389722,-0.9675198586262326,-1.1295973271208908,-1.311327838545317,-0.9207945506719284,12.046379076076214,1.1699981689453196,0.533861952212888,1.0555017471313448,-0.30490838782763774,2.4159118820903274,0.37529667965185354,1.735706814610836,-1.3187708071289066,67.1233843090836,12.17198061731267,0.6802050674794895,3,-0.720001220703125,-1.56500053405761,-1.7250022888183594,-0.2650032043457031,0.45999908447265625,0,0.019230714970739582,1.5000082928366476,53.38000106811523,1.5915582252501048,54.06000137329102,1.2222236712975343,54.34000015258789,0.019230714970739582
12630,2023-03-21,54.08000183105469,54.36000061035156,53.61000061035156,54.22999954223633,1714600.0,0.0,2.6585379469477757,-0.2542333430317137,66.3650386964884,57.119570608853586,-0.739600129044149,-1.1300409665817384,-1.4328215735663647,-0.8835185328707809,12.329980753787787,0.75,0.5680448077255633,1.0190015792846694,-0.41534325437653763,2.4533464129458764,0.30182916245406943,1.7361739961152693,-1.1748691791796873,67.1233843090836,7.900456479839214,0.7171724168306034,3,-0.6750011444091797,-1.56500053405761,-1.7250022888183594,-0.2650032043457031,0.8999977111816406,1,0.0027736262223183594,-2.4285593184419656,54.08000183105469,1.5000082928366476,53.38000106811523,1.5915582252501048,54.06000137329102,0.0027736262223183594
12631,2023-03-22,53.59000015258789,54.540000915527344,53.540000915527344,54.22999954223633,1624100.0,-0.00906068161753315,-1.7027105048817957,4.266727702754253,58.850246224111515,56.98561035124571,-0.2000951339201933,-0.6239886267330519,-1.0383403124041877,-0.3647792725330987,12.542259529829758,1.0,0.597290673333184,0.49849987030029297,-0.9544147304920827,1.9514144710926686,-0.22795743009589842,1.2249571706964844,-0.5524780029996066,33.793201423802124,-25.88008202903341,0.7264573003961883,3,-0.1849994659423828,-1.0749988555908132,-1.2925004959106445,0.22499847412109375,0.7099990844726562,2,0.014741573302443634,2.6585379469477757,54.08000183105469,-2.4285593184419656,54.08000183105469,1.5000082928366476,53.38000106811523,0.014741573302443634
12632,2023-03-23,53.5,53.84000015258789,53.33000183105469,53.5,1821100.0,-0.0016794206443671023,-2.0000224396373754,-0.0,58.14649010715933,57.739604314446375,0.08193941542322136,-0.5254890768627689,-1.0484876822984006,-0.25042456683151926,12.661144304507193,0.5099983215332031,0.6460828210630041,0.3859996795654297,-1.0781033240704048,1.8501026832012641,-0.346051822252484,1.1180511813833434,-0.3406795125155,27.586297614631594,-32.371566758967305,0.7320515018179165,3,-0.09499931335449219,-0.9849987030029226,-1.2200002670288086,0.3149986267089844,1.1300010681152273,3,0.0031775358681367383,-1.7027105048817957,53.59000015258789,2.6585379469477757,54.08000183105469,-2.4285593184419656,54.08000183105469,0.0031775358681367383
12633,2023-03-24,54.540000915527344,54.68999862670898,53.540000915527344,53.58000183105469,1817800.0,0.01943926944910923,-1.2115321131203325,100.0,62.962961094111996,59.248762991021984,-0.7150146659476277,-1.5330399277032,-2.166688047399589,-1.274625575608141,13.12656869803095,1.1899986267089773,0.58377721263534,1.3555006027221665,-0.24159579681752064,2.9525970022618537,0.5569524029523265,2.1540488024920066,-1.2686259571783225,88.97073054429734,28.583287455698795,0.7985481997698431,3,-0.6450023651123047,-1.960000991821289,-2.4575014114379883,-0.7250022888183594,0.009998321533203125,4,-0.019251910880727863,-2.0000224396373754,53.5,-1.7027105048817957,53.59000015258789,2.6585379469477757,54.08000183105469,-0.019251910880727863
12634,2023-03-27,54.68999862670898,55.2400016784668,54.61000061035156,54.9900016784668,1638500.0,0.0027502330154698384,-1.739140530409832,-0.31250347694093517,67.63085052050161,60.44710573598917,-0.7196491367366775,-1.6436576132139464,-2.3657403467147446,-1.410664838534963,13.538984430260925,0.7000007629394531,0.6400340633075103,1.4269983291625934,-0.305357846242039,3.1593545045672258,0.5608202414602772,2.2931764168649096,-1.3599967956542898,71.20402640329904,9.589937456638474,0.8661780877023167,3,-0.519998550415032,-1.5749969482421804,-2.529998779296868,-0.8749999999999929,-0.1399993896484304,0,-0.0003657059474471147,-1.2115321131203325,54.540000915527344,-2.0000224396373754,53.5,-1.7027105048817957,53.59000015258789,-0.0003657059474471147
12635,2023-03-28,54.75,55.18999862670898,54.66999816894531,54.88000106811523,1336000.0,0.0010971178423420103,-2.5861515593964493,0.4333324856314192,62.75753750616636,60.721599442425536,-0.6995876248634119,-1.6106034993085316,-2.482525193376638,-1.4507883165870155,14.463115881222555,0.5200004577636648,0.7786100851808726,1.3754997253417969,-0.4405398967601144,3.191539347443708,0.46747991429084124,2.2835195363927525,-1.2099990844726562,74.3454598108629,14.218281095725075,0.908019811050957,3,-0.5799999237060547,-1.4399986267089844,-2.71250057220459,-0.9350013732910156,-0.4199981689453125,1,-0.003835599716395577,-1.739140530409832,54.68999862670898,-1.2115321131203325,54.540000915527344,-2.0000224396373754,53.5,-0.003835599716395577
12636,2023-03-29,54.61999893188477,55.099998474121094,54.5099983215332,54.79999923706055,1649500.0,-0.002374448732698209,-1.9499895096225373,1.384606355820321,70.33744819161029,62.18275741050889,-0.5874706902514433,-1.3356455449866758,-2.4023176228802967,-1.2965136607519483,15.96104044294988,0.5900001525878906,0.8842766453806661,1.1099987030029368,-0.6494749156394093,2.869472321645283,0.23026189368176375,1.9897355123241098,-0.8759979248046932,67.53912062233532,3.681730566371982,0.879736809321172,3,-0.4499988555908274,-1.309997558593757,-2.227499008178718,-0.8050003051757884,0.12000274658202414,2,0.006591003613905189,-2.5861515593964493,54.75,-1.739140530409832,54.68999862670898,-1.2115321131203325,54.540000915527344,0.006591003613905189
12637,2023-03-30,54.4000015258789,54.56999969482422,54.0099983215332,54.43999862670898,1902200.0,-0.004027781221310978,2.7333519830116613,0.22220573899038729,66.6666890928625,63.83230671503793,-0.3510935788671574,-1.011569239705004,-2.1686419256893146,-1.0368293672601396,17.318721238569292,0.6100006103515696,0.9018215880634131,0.7910011291503807,-0.932689975985113,2.5146922342858744,-0.07084442341736263,1.652846681718124,-0.47648043823241437,50.58824849375583,-16.13387588681303,0.8618455525677452,3,-0.11499977111815696,-1.0900001525878835,-1.9575023651122976,-0.5850028991699148,0.059997558593757105,3,-0.0018382773164221655,-1.9499895096225373,54.61999893188477,-2.5861515593964493,54.75,-1.739140530409832,54.68999862670898,-0.0018382773164221655
12638,2023-03-31,54.97999954223633,55.02999877929688,54.41999816894531,54.52999877929688,1979700.0,0.010661727942811172,1.2181871146283125,-11.25083452551246,65.51095716192057,64.35869095499251,-0.7602079536177584,-1.4642290914223537,-2.7218147227895884,-1.5669781038979735,19.034594715486485,0.629997253417983,0.8608766784668518,1.2424991607665987,-0.4880054076538016,2.973003729186999,0.37724687655639855,2.107751444976799,-0.970001220703125,78.86167263163772,11.175881287667707,0.8652522842102015,3,-0.6949977874755859,-1.6699981689453125,-2.7049999237060547,-1.1650009155273438,-0.3800010681152344,4,-0.006365923554659703,2.7333519830116613,54.4000015258789,-1.9499895096225373,54.61999893188477,-2.5861515593964493,54.75,-0.006365923554659703
12639,2023-04-03,55.1500015258789,55.34000015258789,54.81000137329102,55.22000122070313,1858000.0,0.003092069571808187,2.4193738924984776,-0.1555546136566271,63.37210376863996,64.02614262967602,-0.8520734769490446,-1.5091985162174524,-2.851179748168242,-1.6902666016842218,20.945933290535937,0.5299987792968679,0.8682791523686149,1.2840011596679588,-0.46616758157801286,3.0341699009139305,0.408916789044973,2.1590855302909446,-1.140003204345696,85.71440863669164,19.297824339103713,0.8750843706229848,4,-0.8150005340576101,-1.7900009155273366,-2.9750022888183523,-1.3350028991699148,-0.8000030517578054,0,-0.010879460964961285,1.2181871146283125,54.97999954223633,2.7333519830116613,54.4000015258789,-1.9499895096225373,54.61999893188477,-0.010879460964961285
12640,2023-04-04,54.97999954223633,55.43999862670898,54.52000045776367,55.209999084472656,1885100.0,-0.003082538149392411,1.666666666666701,3.28572207084402,56.72267964731695,63.78974634336551,-0.6045567800574219,-1.1749758513504673,-2.6268489839249725,-1.4807716750286986,22.683176392034376,0.9199981689453054,0.9715317663942287,0.9714992523193331,-0.6423132649685641,2.5853117696072303,0.1645929936753845,1.7784055109632817,-0.7838009643554713,67.83223871996961,4.274829026676429,0.8069062586439499,4,-0.5949993133544922,-1.5699996948242259,-2.8050003051757812,-1.1650009155273438,-0.5200004577636719,1,-0.007821031443360549,2.4193738924984776,55.1500015258789,1.2181871146283125,54.97999954223633,2.7333519830116613,54.4000015258789,-0.007821031443360549
12641,2023-04-05,55.56000137329102,55.66999816894531,54.88999938964844,54.88999938964844,2138500.0,0.01054932404299369,-1.328347671618167,-2.913057900585505,64.82211919031994,64.53148290816112,-0.9786411818308025,-1.6489224751240812,-3.138859385026599,-2.0159101891420264,23.87311303469271,0.779998779296875,0.9640600500028569,1.4305009841919016,-0.269709393653919,3.1307113620377223,0.5803957952689913,2.280606173114812,-1.164794787597664,93.37368639968422,30.379069713808086,0.8501051889229085,4,-0.9550018310546946,-2.0350017547607493,-3.385002136230476,-1.7450027465820384,-1.2299995422363352,2,-0.022138220155401678,1.666666666666701,54.97999954223633,2.4193738924984776,55.1500015258789,1.2181871146283125,54.97999954223633,-0.022138220155401678
12642,2023-04-06,55.47000122070313,56.040000915527344,55.36000061035156,55.56999969482422,1532900.0,-0.001619873116690651,-3.250005960470162,-0.14925101203048252,73.37805143435024,65.6887151681876,-0.6479476413159588,-1.3825014799401458,-2.988893581499603,-1.8669038522377335,25.180359086417447,0.6800003051757812,0.9205765213462982,1.1835008621215906,-0.39241427206271595,2.759415996305897,0.39554329502943375,1.9714584292137474,-0.9500007629394602,64.81489330639546,0.038011802868979316,0.7879575670921548,4,-0.44500160217285867,-1.5799999237060618,-3.2950019836425852,-1.6550025939941477,-2.1399993896484446,3,-0.013160258268822167,-1.328347671618167,55.56000137329102,1.666666666666701,54.97999954223633,2.4193738924984776,55.1500015258789,-0.013160258268822167
12643,2023-04-10,55.36000061035156,55.4900016784668,54.93000030517578,55.47000122070313,1372300.0,-0.0019830648626435465,6.466609022938813,1.1000228885329943,66.49480887210943,65.56248831836625,-0.45750984390802785,-1.1046755551839311,-2.7870535790929694,-1.67270960000711,26.33375152632873,0.5600013732910156,0.9802639154305979,0.9310001373291001,-0.4747761474720207,2.336776422130221,0.22811199492853973,1.6338882797296606,-0.5360000610351534,55.26315129034606,-8.836172204773007,0.7028881424005606,4,-0.33500099182128906,-1.4699993133544922,-3.0550012588500977,-1.5450019836425781,-2.3400001525878906,0,-0.016257252817129086,-3.250005960470162,55.47000122070313,-1.328347671618167,55.56000137329102,1.666666666666701,54.97999954223633,-0.016257252817129086
12644,2023-04-11,55.790000915527344,55.88000106811523,55.25,55.36000061035156,1746200.0,0.007767346467394631,1.0655752057433272,-3.9090719933414038,69.83755250734167,66.34915665183017,-0.7990994776226188,-1.409243909279084,-3.133153858952305,-2.0098918937101757,26.725528875352055,0.6300010681152273,1.0751743375087486,1.2355003356933594,-0.1864401360741894,2.657440807460908,0.5245300998095885,1.9464705715771302,-0.8600006103515625,83.55263653224046,19.01643845180297,0.7109702358837742,4,-0.7650012969970703,-1.8150005340576172,-3.3875017166137695,-1.9750022888183594,-2.2099990844726562,1,-0.021330030863560223,6.466609022938813,55.36000061035156,-3.250005960470162,55.47000122070313,-1.328347671618167,55.56000137329102,-0.021330030863560223
12645,2023-04-12,55.36000061035156,55.540000915527344,55.0099983215332,55.2599983215332,1710500.0,-0.007707479801386863,1.3043445810908307,0.23256329731551958,70.82351610653491,66.40316419793291,-0.30560900345868447,-0.9001693369464618,-2.647343546806688,-1.4913461480303738,27.014973446657926,0.7800025939941406,1.0366785465608785,0.7260000228881864,-0.6890379854028694,2.1410380311792423,0.018481018742654953,1.433519027033718,0.6800003051757812,40.86961713758765,-26.41707962860059,0.7075190041455293,4,-0.33500099182128906,-1.3700008392333984,-2.9575014114379883,-1.5450019836425781,-2.5100021362304688,2,-0.01824425804001184,1.0655752057433272,55.790000915527344,6.466609022938813,55.36000061035156,-3.250005960470162,55.47000122070313,-0.01824425804001184
12646,2023-04-13,55.31999969482422,55.34000015258789,54.7400016784668,55.22000122070313,1851900.0,-0.0007225598823397128,7.571444141689374,0.9999618539003676,71.6666394188587,66.9587142341547,-0.17418856424213658,-0.82529836324737,-2.5518138552786596,-1.3924710105977383,26.687605202742148,0.6199989318847656,0.9497427566532721,0.6369991302490234,-0.8028267545292707,2.0768250150273175,-0.08291381214012716,1.356912072638174,0.6994011688232433,44.615258211140684,-26.54929154460983,0.7199129423891485,4,-0.09000015258789062,-1.2199993133544922,-3.065000534057617,-1.5050010681152344,-2.6399993896484375,3,-0.015545925797104121,1.3043445810908307,55.36000061035156,1.0655752057433272,55.790000915527344,6.466609022938813,55.36000061035156,-0.015545925797104121
12647,2023-04-14,54.77999877929688,55.36000061035156,54.6500015258789,55.13999938964844,1117900.0,-0.009761404889846004,-1.2903376648946348,-3.6000610360877716,53.243210362767044,65.59563125647097,0.4753742169184747,-0.2409447162522298,-1.9530322101442792,-0.7926255181163597,26.297231548245172,0.7099990844726634,0.903643863174068,0.0609983444213924,-1.3489347705173884,1.4709314593601732,-0.643968213047998,0.7659649018907828,1.1882261169433548,10.568886325081714,-55.933199719665076,0.7049665574693894,4,0.5000019073486257,-0.6349983215332102,-2.5249996185302805,-0.9650001525878977,-3.1899986267089915,4,-0.008214621363085262,7.571444141689374,55.31999969482422,1.3043445810908307,55.36000061035156,1.0655752057433272,55.790000915527344,-0.008214621363085262
12648,2023-04-17,55.209999084472656,55.27000045776367,54.84000015258789,55.02999877929688,1161800.0,0.007849585884589061,1.8666395402065001,-0.4999999999999901,56.53265729607469,64.83569275951928,0.09099996452840742,-0.5552865013161252,-2.276456388534001,-1.1767581058359369,26.540127593286943,0.49000167846678977,0.8358723886396575,0.39949874877929403,-0.8756313645885854,1.6746288621471734,-0.23806630790464567,1.0370638054632337,0.6791324095459004,45.52827374029713,-19.53721100058906,0.6375650566839407,4,0.07000160217285156,-1.0649986267089844,-2.9549999237060547,-1.3950004577636719,-3.3400001525878835,0,-0.03405175302650387,-1.2903376648946348,54.77999877929688,7.571444141689374,55.31999969482422,1.3043445810908307,55.36000061035156,-0.03405175302650387
12649,2023-04-18,55.11999893188477,55.15999984741211,54.72999954223633,55.02000045776367,1353100.0,-0.0016301422582923886,3.7777730682829653,0.5555461365659919,54.61344616956457,64.60133348421346,0.1970149105140564,-0.40409567739504126,-2.094847510484243,-1.0510071840018114,26.489315197081677,0.4799995422363281,0.8097902840079101,0.25749874114990945,-0.9763549946041152,1.4913524769039341,-0.3594281267271029,0.8744256090269218,0.6947847640454015,52.80873351964045,-10.625073752435974,0.6169268678770125,4,0.22500228881835227,-0.9749984741211009,-2.867499351501472,-1.3050003051757884,-3.520000457763679,1,-0.038098666814493254,1.8666395402065001,55.209999084472656,-1.2903376648946348,54.77999877929688,7.571444141689374,55.31999969482422,-0.038098666814493254
12650,2023-04-19,54.22999954223633,55.52000045776367,54.09000015258789,55.36000061035156,3019500.0,-0.016146578499543707,-1.028369446706509,-11.300183108261958,45.91195974498325,62.50020465695383,1.0833662743123398,0.5246146075105287,-1.1603780224847782,-0.1361369128389427,26.112324931382425,1.4300003051757812,0.7308807183110559,-0.64000053405762,-1.8555147087908992,0.5755136406756591,-1.2477576214242632,-0.032243446690976896,1.5148972234907703,9.790165018966777,-50.92983571859331,0.6077570873666397,4,0.8350009918212891,0.3400001525878906,-1.8575000762939453,-0.41500091552734375,-2.770000457763672,2,-0.011985943512232478,3.7777730682829653,55.11999893188477,1.8666395402065001,55.209999084472656,-1.2903376648946348,54.77999877929688,-0.011985943512232478
12651,2023-04-20,54.38000106811523,54.4900016784668,53.97000122070313,54.349998474121094,2221800.0,0.0027660248413254873,3.1599401864595005,-0.026550943039528117,49.78722955265044,59.87900222565385,0.8363279679953095,0.4604395370553007,-1.2381038800004447,-0.2596638165763139,25.503932368706888,0.5200004577636648,0.6586302239721107,-0.5294990539550852,-1.6141769366412362,0.5551788287310657,-1.0718379952981607,0.012839887387990245,1.232503968560735,26.45161607883304,-34.0814500429888,0.5423389413430768,4,0.5450000762939524,0.18999862670899148,-1.8400011062622,-0.5650024414062429,-2.870002746582024,3,-0.02813539102505136,-1.028369446706509,54.22999954223633,3.7777730682829653,55.11999893188477,1.8666395402065001,55.209999084472656,-0.02813539102505136
12652,2023-04-21,53.66999816894531,54.88000106811523,53.54999923706055,54.72999954223633,2372700.0,-0.013056323744469633,-1.0461578640030174,-35.33032422124168,36.438946451432955,56.5394619566898,1.4127106541276433,1.2478069920456605,-0.44969034582209133,0.4649702737450312,25.218662961765663,1.3300018310546804,0.6238878009158029,-1.2480018615722628,-2.287913654133007,-0.2080900690115186,-1.7679577578526349,-0.7280459652918907,1.8500022888183594,6.0913125648691775,-49.97014800934178,0.5199558962803705,4,1.0450019836425781,0.9000015258789062,-0.9149971008300781,-0.11499977111816406,-3.2999992370605398,4,-0.01844602007723506,3.1599401864595005,54.38000106811523,-1.028369446706509,54.22999954223633,3.7777730682829653,55.11999893188477,-0.01844602007723506
12653,2023-04-24,53.4900016784668,53.81999969482422,53.20000076293945,53.52999877929688,2091600.0,-0.0033537636783946834,1.0,0.037733065105288614,32.85126881828907,52.429874880128395,1.4522744097507356,1.4177981061199034,-0.17918524531530977,0.6606159250079173,24.351918722614414,0.6199989318847656,0.48005779978583973,-1.3754983901977553,-2.5875344839882857,-0.16346229640722498,-1.9815164370930205,-0.7694803433024902,1.7935986328124969,12.500041106656976,-38.16598940990467,0.6060180468952668,4,0.8799991607666016,1.0799980163574219,-0.6925010681152344,0.05499839782714844,-2.94000244140625,0,-0.0355206854787552,-1.0461578640030174,53.66999816894531,3.1599401864595005,54.38000106811523,-1.028369446706509,54.22999954223633,-0.0355206854787552
12654,2023-04-25,54.66999816894531,54.68000030517578,53.5,53.59000015258789,2015800.0,0.022060131864859223,1.145450636186143,-27.00190748688123,47.35041664954943,49.82175271824112,0.10806183733134844,0.248992373123329,-1.282754323337869,-0.49192077685336244,22.876699242568048,1.1899986267089844,0.32338152126108355,-0.1945018768310547,-1.4071804974966398,1.0181767438345304,-0.8008411871638472,0.41183743350173785,0.3218982055664057,63.36196549013934,14.25319018143982,0.6063393103327942,4,-0.30999755859375,-0.04999732971191406,-1.8649978637695312,-1.1249980926513672,-4.019996643066413,1,-0.05121637700458248,1.0,53.4900016784668,-1.0461578640030174,53.66999816894531,3.1599401864595005,54.38000106811523,-0.05121637700458248
12655,2023-04-26,54.540000915527344,54.84000015258789,54.08000183105469,54.08000183105469,1635400.0,-0.002377853626704729,-2.3043471049707263,0.4259258605160447,40.55554731392206,46.364964706581496,0.1223793522319454,0.38203763006902847,-1.0881924655968191,-0.3517063792840105,21.386561643960494,0.7599983215332031,0.21255532019347356,-0.3139991760253906,-1.5344636493104957,0.9064652972597145,-0.9242314126679432,0.2962330606171619,-1.3400001525878906,79.7618993555891,34.75479092944401,0.6102322366425519,4,-0.18000030517578125,0.07999992370605469,-1.6024999618530273,-0.9950008392333984,-3.0699996948242116,2,-0.053905434397769514,1.145450636186143,54.66999816894531,1.0,53.4900016784668,-1.0461578640030174,53.66999816894531,-0.053905434397769514
12656,2023-04-27,54.97999954223633,54.9900016784668,54.2400016784668,54.38000106811523,1609900.0,0.008067448099065233,1.4193441210853381,1.3043471049707418,45.739113012637524,45.53117611212266,-0.41451041935850697,-0.031207842556327137,-1.432036944116966,-0.7775482246021852,20.12259714527027,0.75,0.04270387776635687,0.10799942016601705,-1.108546472449781,1.3245453127818152,-0.500273526141882,0.7162723664739161,-1.7471987915039051,99.4412217254357,54.58754605001312,0.6082729463078983,4,-0.6199989318847656,-0.3599987030029297,-2.019998550415039,-1.4349994659423828,-3.4199981689453054,3,-0.06402329005222274,-2.3043471049707263,54.540000915527344,1.145450636186143,54.66999816894531,1.0,53.4900016784668,-0.06402329005222274
12657,2023-04-28,54.29999923706055,55.13999938964844,54.16999816894531,55.0,1947300.0,-0.01236813952050686,-1.0208297736222427,-1.1666709052299495,41.61390771927428,43.87353727025595,0.2125986123216066,0.6755523268953141,-0.6595450188310252,-0.09534480324433048,19.588870887106943,0.970001220703125,-0.12779595645445596,-0.5670007705688462,-1.7925039653293169,0.6585024241916244,-1.179752367949078,0.045750826811385537,-0.9969104492187455,56.70099241189321,12.620252257644815,0.612751597380234,4,0.060001373291015625,0.32000160217285156,-1.3399982452392578,-0.7549991607666016,-3.7099990844726562,4,-0.051381233052083086,1.4193441210853381,54.97999954223633,-2.3043471049707263,54.540000915527344,1.145450636186143,54.66999816894531,-0.051381233052083086
12658,2023-05-01,54.63000106811523,54.79999923706055,54.34000015258789,54.47000122070313,1964000.0,0.006077381872769072,-1.190461485363439,-0.22857096146612974,40.67523849534038,42.324847528675484,-0.2328105238654885,0.3351693626474699,-0.8893792832838869,-0.408428500301639,18.636211571084406,0.5,-0.3026067717952543,-0.21949901580811115,-1.4481997020414212,1.009201670425199,-0.8338493589247662,0.3948513273085439,-1.2166976441650306,68.90252979651795,28.583103779540664,0.6143503431166559,5,-0.27000045776366477,-0.010000228881828832,-1.6700000762939382,-1.085000991821282,-8.54999923706054,0,-0.07797916992384613,-1.0208297736222427,54.29999923706055,1.4193441210853381,54.97999954223633,-2.3043471049707263,54.540000915527344,-0.07797916992384613
12659,2023-05-02,54.54999923706055,54.72999954223633,54.11999893188477,54.59000015258789,1665400.0,-0.0014644303402984171,2.812507450587658,-0.2500059604701841,43.10049812027016,42.012462903707366,-0.27062520454858685,0.3877983913992864,-0.755141610950524,-0.3068522086349148,17.267375905114836,0.6100006103515554,-0.34890193621241394,-0.269500732421875,-1.4966068738429357,0.9576054089991857,-0.8830538031324053,0.34405233828865533,-1.0330940551684549,44.33948004836759,3.920710305282171,0.6135530707105288,5,-0.37999916076660156,0.07000160217285156,-1.3125,-1.3999996185302734,-7.779998779296875,1,-0.07332722375699785,-1.190461485363439,54.63000106811523,-1.0208297736222427,54.29999923706055,1.4193441210853381,54.97999954223633,-0.07332722375699785
12660,2023-05-03,54.54999923706055,54.97000122070313,54.47999954223633,54.88999938964844,2624400.0,0.0,-1.041675607371939,8.499809269502194,43.396220242243125,41.30235075810655,-0.24636789480700827,0.3730590377083729,-0.7320254652131979,-0.3359939023345575,16.359950108817817,0.490001678466804,-0.45106634702975157,-0.24800071716308736,-1.478330203181244,0.9823287688550693,-0.8631654601721621,0.3671640258459874,-0.9357084027030709,42.156873744796464,2.1752043471571127,0.615164743009078,5,-0.37999916076660156,0.07000160217285156,-0.9074983596801758,-1.3999996185302734,-8.5,2,-0.07149400120489902,2.812507450587658,54.54999923706055,-1.190461485363439,54.63000106811523,-1.0208297736222427,54.29999923706055,-0.07149400120489902
12661,2023-05-04,54.33000183105469,54.6500015258789,53.97999954223633,54.54999923706055,1693200.0,-0.0040329497540376735,2.1904705679331538,0.6470509037462554,45.91653904841546,42.35541660221571,-0.03822891936848549,0.5229975809008849,-0.4790637013266661,-0.1609240690593623,14.950803901264642,0.670001983642571,-0.5517459969059075,-0.40649814605713175,-1.598829493214808,0.7858332011005444,-1.0026638196359698,0.18966752752170635,-0.624168483379755,30.17261507397554,-12.97068084149451,0.5961656735788374,5,-0.1600017547607422,0.28999900817871094,-0.590001106262207,-1.555002212524414,-8.35000228881836,3,-0.05264127579537092,-1.041675607371939,54.54999923706055,2.812507450587658,54.54999923706055,-1.190461485363439,54.63000106811523,-0.05264127579537092
12662,2023-05-05,54.7400016784668,54.83000183105469,54.08000183105469,54.13000106811523,1464200.0,0.0075464721810070134,-1.1126787805847778,-2.772762740372143,45.7195089666328,43.78522106314279,-0.3134496598643892,0.058503384368378875,-0.8529119477987308,-0.591409796420578,13.245073984715114,0.75,-0.5323388528385422,0.04000167846679403,-1.1013917375129694,1.1813950944465574,-0.5306950295230877,0.6106983864566757,-0.9481183682734553,76.76776239485463,32.5246958677981,0.5706967079898828,5,-0.4200019836425781,-0.12000083923339844,-1.0000009536743164,-2.0300025939941406,-8.490001678466797,4,-0.05809280613205936,2.1904705679331538,54.33000183105469,-1.041675607371939,54.54999923706055,2.812507450587658,54.54999923706055,-0.05809280613205936
12663,2023-05-08,54.459999084472656,55.04999923706055,54.18000030517578,54.47000122070313,2567600.0,-0.005115136744767157,-2.0526294655405497,-0.016396928233745854,44.190138598514196,43.43407905747222,0.1325566731077572,0.2820856661481983,-0.5418451324904225,-0.353688196402274,12.192148702375064,0.8699989318847656,-0.5530266179178938,-0.19500083923340128,-1.297123137744613,0.9071214592778105,-0.7460619884890036,0.35606031002220107,-0.5872288095120055,44.85978309696464,1.6299816745182696,0.5510611492556055,5,0.10000038146972656,0.1600017547607422,-0.6624975204467773,-1.75,-8.549999237060547,0,-0.07106131099785784,-1.1126787805847778,54.7400016784668,2.1904705679331538,54.33000183105469,-1.041675607371939,54.54999923706055,-0.07106131099785784
12664,2023-05-09,54.599998474121094,54.86000061035156,54.15999984741211,54.36999893188477,1615900.0,0.0025706829232825523,-1.1538560856373208,-22.995041952690812,53.75252733545917,44.90041017097635,-0.020580664710870167,0.0509767834366599,-0.6481905706567304,-0.5253647699703379,10.735957514907753,0.7000007629394531,-0.43259194275184143,0.004498672485354405,-0.9594506635552449,0.9684480085259537,-0.47747599553494524,0.48647334050565405,-0.6511944522791779,57.943841936012895,10.051061923607953,0.48197466802030053,5,-0.03999900817871094,0.020002365112304688,-0.8024969100952148,-2.0549983978271484,-8.159999847412116,1,-0.15604389892253667,-2.0526294655405497,54.459999084472656,-1.1126787805847778,54.7400016784668,2.1904705679331538,54.33000183105469,-0.15604389892253667
12665,2023-05-10,54.349998474121094,54.79999923706055,54.16999816894531,54.52999877929688,1724100.0,-0.0045787547067147605,-1.3333333333333333,-0.7826115801171499,49.70176318062654,45.34070463408624,0.2230938442366721,0.23339664998643173,-0.3474050659726089,-0.32047329597970986,9.554935894146539,0.6300010681152344,-0.2712858364267845,-0.19500122070312642,-1.093947531514523,0.7039450901082702,-0.6444743761088247,0.2544719347025719,-0.3297227302107899,34.57934929089392,-15.363593011274482,0.4494731554056979,5,0.21000099182128906,0.2700023651123047,-0.502497673034668,-1.7549991607666016,-7.930000305175781,2,-0.1394663887611084,-1.1538560856373208,54.599998474121094,-2.0526294655405497,54.459999084472656,-1.1126787805847778,54.7400016784668,-0.1394663887611084
12666,2023-05-11,54.459999084472656,54.6500015258789,53.97000122070313,54.47999954223633,1287200.0,0.0020239303300797484,2.7777330380512075,0.11111346585851298,58.916503630426725,47.26321529088095,0.03528466423045984,0.05867159367316788,-0.38462971629874687,-0.4741233336885031,8.583870648339746,0.680000305175767,-0.2731934884634697,-0.04200057983398153,-0.8638234935858691,0.779822333917906,-0.4529120367099253,0.36891087704196224,0.6800003051757812,45.3702559030779,-9.701591468410257,0.4109114568759431,5,0.05000114440917969,0.1600017547607422,-0.5624990463256836,-1.8150005340576172,-8.669998168945312,3,-0.15442526604466877,-1.3333333333333333,54.349998474121094,-1.1538560856373208,54.599998474121094,-2.0526294655405497,54.459999084472656,-0.15442526604466877
12667,2023-05-12,54.33000183105469,54.66999816894531,54.09000015258789,54.43999862670898,1664900.0,-0.002387022688273066,1.0350954685084426,5.499713904252935,59.58905720225506,49.36475070276036,0.189961866498237,0.16150826474837743,-0.19830788530472887,-0.39121002490755075,7.701109950369929,0.5799980163574219,-0.22431992287982183,-0.14949798583984375,-0.9638806925224799,0.6648847208427924,-0.5566893391811618,0.2576933675014743,0.7865975952148432,33.33345107111907,-26.00300200867889,0.4071913533413198,5,0.17999839782714844,0.28999900817871094,-0.2650022506713867,-1.5700035095214844,-8.650001525878906,4,-0.15369044740295867,2.7777330380512075,54.459999084472656,-1.3333333333333333,54.349998474121094,-1.1538560856373208,54.599998474121094,-0.15369044740295867
12668,2023-05-15,53.33000183105469,54.4000015258789,53.27999877929688,54.29999923706055,2705500.0,-0.01840603655986639,-1.093456211340667,8.818415120513835,34.047651053038805,48.35887880640132,1.1020574580823919,1.0682097069197454,0.8478802207782721,0.5590855106311992,6.9854214593289665,1.120002746582017,-0.26846480774256776,-1.0554981231689453,-1.9453577362667005,-0.16563851007119013,-1.500427929717823,-0.6105683166200677,1.763665631103514,3.164746443643514,-53.36314566754794,0.4449298065488779,5,0.8349971771240234,1.2099990844726562,1.1274986267089844,-0.38500213623046875,-7.550003051757805,0,-0.13275832716982805,1.0350954685084426,54.33000183105469,2.7777330380512075,54.459999084472656,-1.3333333333333333,54.349998474121094,-0.13275832716982805
12669,2023-05-16,53.02000045776367,53.349998474121094,52.15999984741211,53.349998474121094,3388800.0,-0.005812888855190268,6.2121562416914236,0.34020505035807125,32.64840083226565,47.16467664973716,1.3099612985075453,1.2783600179855696,1.1959392452662598,0.827453838091742,6.844862991052206,1.1899986267089844,-0.23844720577843503,-1.2604995727539077,-2.272624858262489,-0.2483742872453263,-1.7665622155081948,-0.7544369299996205,2.001120257080075,32.57578822645436,-20.14512633550762,0.50606264275429,5,0.5849990844726562,1.0,1.4375,-0.07500076293945312,-7.430000305175781,1,-0.13410034984845898,-1.093456211340667,53.33000183105469,1.0350954685084426,54.33000183105469,2.7777330380512075,54.459999084472656,-0.13410034984845898
12670,2023-05-17,53.58000183105469,53.65999984741211,52.68000030517578,53.02000045776367,1987400.0,0.010562077866014263,1.722230758226795,-1.6969840590934837,34.4444830623346,45.89000376239485,0.6681601102104651,0.7032201007028647,0.6957945434713793,0.21699712147452743,7.448475373566761,0.9799995422363281,-0.21556182285461034,-0.6679983139038086,-1.7275822587012541,0.39158563089363696,-1.197790286302535,-0.13820634150508226,1.2694516317431592,56.57382204045406,9.359424554606576,0.5297919723987237,5,0.024997711181640625,0.26999855041503906,0.9199981689453125,-0.6350021362304688,-7.75,2,-0.13325873386229337,6.2121562416914236,53.02000045776367,-1.093456211340667,53.33000183105469,1.0350954685084426,54.33000183105469,-0.13325873386229337
12671,2023-05-18,52.849998474121094,53.22999954223633,52.52999877929688,53.18000030517578,2092300.0,-0.013624548935914471,2.255815191355692,-0.5892875389132226,34.065949728234614,44.59516384701726,1.303191690996286,1.3836635211522008,1.445845737814544,0.8932250143846332,8.30161401597882,1.0500030517578054,-0.23030536754522046,-1.3215015411376925,-2.5486377174623556,-0.09436536481302937,-1.935069629300024,-0.7079334529753609,1.8380877717536066,27.490003510739676,-17.75917951709478,0.6135680881623319,5,0.7550010681152344,0.9900016784667969,1.657501220703125,0.095001220703125,-6.649997711181641,3,-0.12166509916408685,1.722230758226795,53.58000183105469,6.2121562416914236,53.02000045776367,-1.093456211340667,53.33000183105469,-0.12166509916408685
12672,2023-05-19,52.68000030517578,53.099998474121094,52.33000183105469,52.79999923706055,2607800.0,-0.003216616345382728,1.1388872699914698,0.36363110926157116,27.7904403234931,42.77297514979269,1.2854249274068437,1.5554388595738615,1.660442330956414,1.000568375321535,9.114361765039583,0.7699966430664062,-0.25826782653738434,-1.4419998168945298,-2.824363366625704,-0.05963626716335568,-2.1331815917601133,-0.7508180420289463,1.8564007567911602,23.214288755336813,-18.256262222733863,0.6911817748655864,5,0.8299999237060547,1.1599998474121094,1.984999656677246,0.2649993896484375,-7.3600006103515625,4,-0.13078966115669322,2.255815191355692,52.849998474121094,1.722230758226795,53.58000183105469,6.2121562416914236,53.02000045776367,-0.13078966115669322
12673,2023-05-22,51.59000015258789,52.709999084472656,51.13000106811523,52.63000106811523,2347900.0,-0.020690967089474377,1.6333367241839825,8.666751438471506,22.592608814208745,39.310761980764866,2.1517860491745964,2.630673261848891,2.77749182097196,2.0166282007385803,9.914082341991339,1.579998016357429,-0.32477142053632946,-2.436999893188478,-4.208589378430439,-0.6654104079465171,-3.3227946358094584,-1.5512051505674975,2.80381683650576,18.18179076752372,-21.97881635068072,0.8857947426209807,5,1.375,1.7350006103515625,3.122500419616699,1.3549995422363281,-6.1100006103515625,0,-0.1145570814098098,1.1388872699914698,52.68000030517578,2.255815191355692,52.849998474121094,1.722230758226795,53.58000183105469,-0.1145570814098098
12674,2023-05-23,51.86999893188477,51.9900016784668,51.0,51.56000137329102,2981200.0,0.005427384734807639,2.599986128450641,-0.29807431317169997,26.408449285348823,36.722615992400684,1.6134877667362773,2.2452660115542145,2.50353047411938,1.6717098357559195,11.24512120536314,0.9900016784667969,-0.4268354471962965,-2.017001152038567,-4.004076316966433,-0.029925987110701158,-3.0105387345024965,-1.0234635695746377,2.2627127835306027,32.706728638769924,-6.903883251077467,0.9935375824639324,5,0.9650001525878835,1.3900012969970632,2.842501640319817,1.075000762939446,-6.1599998474121165,1,-0.11740891224203076,1.6333367241839825,51.59000015258789,1.1388872699914698,52.68000030517578,2.255815191355692,52.849998474121094,-0.11740891224203076
12675,2023-05-24,51.599998474121094,52.0,51.36000061035156,51.9900016784668,1696400.0,-0.005205329927194358,2.1219494040696323,-1.258084760779681,26.177995134765993,33.085003937327265,1.6230599148768547,2.4071303925819905,2.7607587787479275,1.8798307802028518,12.456264218538514,0.6399993896484375,-0.5173235022602185,-2.1400014877319364,-4.346547117967717,0.06654414250384377,-3.2432743028498265,-1.0367286726140463,2.219442069752745,26.905766694435844,-13.324547840680378,1.1032728151178912,5,1.2350006103515625,1.6600017547607422,3.1450023651123047,1.345001220703125,-5.090000152587891,2,-0.11647283913288087,2.599986128450641,51.86999893188477,1.6333367241839825,51.59000015258789,1.1388872699914698,52.68000030517578,-0.11647283913288087
12676,2023-05-25,51.459999084472656,51.5099983215332,50.849998474121094,51.22000122070313,1991500.0,-0.002713166546286838,2.882393860515214,-0.6153740817903317,19.963362157804113,28.68214893238827,1.4446806556724,2.3925671230131726,2.8677202708039573,1.9558696533054274,13.693268682307838,0.75,-0.7027338998339232,-2.1040008544921847,-4.4511510668653145,0.24314935788094516,-3.277575960678753,-0.9304257483056162,2.0774974050138013,27.11113823784722,-8.146414602690264,1.1735751061865658,5,1.1650009155273438,1.5349998474121094,3.3575010299682617,1.4850006103515625,-5.479999542236328,3,-0.10940531196233039,2.1219494040696323,51.599998474121094,2.599986128450641,51.86999893188477,1.6333367241839825,51.59000015258789,-0.10940531196233039
12677,2023-05-26,51.5099983215332,51.7400016784668,50.93999862670898,51.27999877929688,2346700.0,0.000971613640693425,1.3188284009929385,0.9583399561305898,21.79731337339625,27.321000301316875,1.0645450330136512,2.237551334721765,2.7936095403294843,1.8503332226421207,14.676949787791003,0.8000030517578196,-0.8630360846924958,-1.914501571655272,-4.404748420105889,0.5757452767953453,-3.159624995880584,-0.6693781474299598,1.7049984061094108,35.483851120208044,1.3813930817386861,1.2451234242253089,5,0.7450008392333984,1.4850006103515625,3.237502098083496,1.5900020599365234,-5.489997863769531,4,-0.10308673522852674,2.882393860515214,51.459999084472656,2.1219494040696323,51.599998474121094,2.599986128450641,51.86999893188477,-0.10308673522852674
12678,2023-05-30,50.36999893188477,51.349998474121094,50.36000061035156,51.02000045776367,2458500.0,-0.022131613799177052,-1.9552255801771847,-2.8260992154977096,16.05136554538244,25.476885269440963,1.9450558090015235,3.206433830694941,3.9176752134789083,2.9346281377126076,15.865261133640324,1.1499977111816406,-1.1330622936602595,-2.841500854492182,-5.610717981914988,-0.07228372706937591,-4.226109418203585,-1.4568922907807789,2.5611980053352568,0.6096539789172449,-29.218054695056612,1.384608563711403,5,1.6400012969970632,2.3800010681152273,4.272500991821282,2.730001449584954,-4.829998016357429,1,-0.10025807711232348,1.3188284009929385,51.5099983215332,2.882393860515214,51.459999084472656,2.1219494040696323,51.599998474121094,-0.10025807711232348
12679,2023-05-31,50.54999923706055,50.7400016784668,50.33000183105469,50.52999877929688,5701300.0,0.003573561822369564,1.0499718669832823,-0.030769862788585248,19.15584958450144,23.77814821634839,1.539762239374113,2.857925890575231,3.700937722994354,2.693336994555146,17.45678185514232,0.4099998474121094,-1.4204409363333355,-2.461500549316405,-5.39650457563431,0.47350347700150053,-3.929002562475354,-0.9939985361574557,2.021230214397896,13.173511809584722,-15.390007369244865,1.4675020131589513,5,1.230001449584961,2.1850013732910156,3.9200010299682617,2.5500011444091797,-4.55999755859375,2,-0.10029673138169237,-1.9552255801771847,50.36999893188477,1.3188284009929385,51.5099983215332,2.882393860515214,51.459999084472656,-0.10029673138169237
12680,2023-06-01,50.6500015258789,50.88999938964844,50.18999862670898,50.77000045776367,3278300.0,0.00197828467512684,2.88892774263284,-5.99980926950468,19.024417778097472,22.106866888555373,1.0956507497529344,2.5832070434729033,3.5646028430219943,2.518111737159792,18.726381041003403,0.7000007629394602,-1.5176764081553102,-2.166498374938975,-5.188065600946906,0.8550688510689568,-3.6772819879429406,-0.655714761935009,1.5626315063149434,29.67754796664717,3.106128217431017,1.5107836130039654,6,0.9949970245361399,2.014997482299812,3.8399991989135813,2.4499988555908274,-4.450000762939446,3,-0.09753212818527202,1.0499718669832823,50.54999923706055,-1.9552255801771847,50.36999893188477,1.3188284009929385,51.5099983215332,-0.09753212818527202
12681,2023-06-02,51.47000122070313,51.47999954223633,50.290000915527344,50.38000106811523,3296900.0,0.016189529518676693,1.1441478594675216,-9.083415456018908,29.093574915814656,22.25165962103554,0.06628279260653613,1.621070411799927,2.732846561265724,1.6438187922104177,20.438776509978545,1.1899986267089844,-1.5736926703809075,-1.203498649597158,-4.194019315732369,1.787022016538053,-2.6987589826647636,0.2917616834704475,0.37855761850343583,82.58064992469117,54.515564448975866,1.495260333067607,6,-0.020002365112311793,1.1949977874755788,3.0199995040893484,1.7849998474121023,-5.55000305175782,4,-0.09636686966261099,2.88892774263284,50.6500015258789,1.0499718669832823,50.54999923706055,-1.9552255801771847,50.36999893188477,-0.09636686966261099
12682,2023-06-05,51.56000137329102,52.11999893188477,51.36000061035156,51.5,2825500.0,0.0017485943356008171,-3.470576355619425,0.05504712375366738,35.07589183764719,23.63869106808426,-0.22271786319307552,1.3498235818698916,2.6347946538455176,1.498699194941402,21.660248008293294,0.7599983215332102,-1.6909634168078824,-0.954498481750484,-3.817845617420204,1.908848653919236,-2.3861720495853476,0.47717508608437953,-1.3700027465820455,70.98458704426255,38.12692771652688,1.4316735678348609,6,-0.40500259399414773,1.1049976348876882,2.9299993515014577,1.6949996948242116,-6.030002593994141,0,-0.10822346164531393,1.1441478594675216,51.47000122070313,2.88892774263284,50.6500015258789,1.0499718669832823,50.54999923706055,-0.10822346164531393
12683,2023-06-06,50.59000015258789,51.79999923706055,50.18000030517578,51.54999923706055,3590700.0,-0.018813056533501404,1.2191780106080004,-15.999618539002492,31.562982987270885,24.21141703496449,0.6599128229517959,2.123923188441182,3.5517791435835306,2.4132887056693804,23.02507571186467,1.6199989318847656,-1.790159669440051,-1.7309997558593722,-4.563665681070162,1.101666169351418,-3.1473327184647673,-0.31466679325397706,1.529998779296882,21.13402771359854,-11.27352242099829,1.416332962605396,6,0.5599994659423828,2.0249996185302734,3.90000057220459,2.6650009155273438,-5.200000762939453,1,-0.0903340518094552,-3.470576355619425,51.56000137329102,1.1441478594675216,51.47000122070313,2.88892774263284,50.6500015258789,-0.0903340518094552
12684,2023-06-07,46.08000183105469,48.11999893188477,46.040000915527344,46.9000015258789,10947500.0,-0.08914801952817342,-3.6222099775357255,0.8541671633725061,14.42125546236376,22.9051126269198,4.763121344207555,6.285139641509687,7.950425455098653,6.855457804594337,25.235779911025467,4.549999237060547,-1.9766394928710298,-5.814998245239259,-9.605309649140061,-2.0246868413384576,-7.71015394718966,-3.9198425432888584,6.039997100830085,0.6579100095053746,-27.50750055605211,1.895155701950401,6,2.999998092651367,4.464998245239258,8.409998893737793,7.174999237060547,-1.1400032043457102,2,-0.011718769402552898,1.2191780106080004,50.59000015258789,-3.470576355619425,51.56000137329102,1.1441478594675216,51.47000122070313,-0.011718769402552898
12685,2023-06-08,46.77000045776367,46.93999862670898,45.86000061035156,46.16999816894531,5293500.0,0.014973927936000608,1.2978714769799113,-0.731710380632502,21.04761797500541,23.02558549549772,3.705622157949435,5.268256111464822,7.152862505932504,6.097281211068818,27.587336816418116,1.0799980163574148,-2.0253077943366122,-4.745999717712401,-8.991281259879742,-0.5007181755450603,-6.868640488796075,-2.623358946628727,5.106798553466803,14.536742674225358,-13.147586920051705,2.1226407710836708,6,2.219999313354492,3.684999465942383,7.625,6.4850006103515625,-1.9099998474121094,3,-0.016677331016946684,-3.6222099775357255,46.08000183105469,1.2191780106080004,50.59000015258789,-3.470576355619425,51.56000137329102,-0.016677331016946684
12686,2023-06-09,46.04999923706055,46.97000122070313,46.040000915527344,46.5099983215332,3355100.0,-0.015394509592817518,-2.875035763105221,-0.7666622162035006,19.99999309557012,22.825883242405922,3.997937512034504,5.613714349469248,7.758906147949006,6.74901566923171,30.38547110586863,0.9300003051757884,-2.1501856994247888,-5.045500946044925,-9.708459230657517,-0.38254266143233195,-7.3769800883512175,-2.714021803738632,5.465791870117194,3.03512264620623,-24.173046404229524,2.331479142306295,6,2.940000534057617,4.405000686645508,8.345001220703125,7.465002059936523,-0.15999984741210938,4,0.0032573621794587115,1.2978714769799113,46.77000045776367,-3.6222099775357255,46.08000183105469,1.2191780106080004,50.59000015258789,0.0032573621794587115
12687,2023-06-12,45.97999954223633,46.20000076293945,45.61000061035156,46.02999877929688,3662800.0,-0.001520080260237755,2.025616948854133,0.10869420994146801,22.033891858834167,23.490608388345013,3.5771937120950312,5.297693859171048,7.7188775621241135,6.782860136718192,33.35722528977118,0.5900001525878906,-2.278202517017803,-4.698000526428224,-9.629111724229944,0.2331106713734954,-7.163556125329087,-2.232444927527361,5.196444135131841,5.977366946226315,-21.448390121238194,2.465555598900861,6,2.885000228881836,4.350000381469727,8.415000915527344,7.730001449584961,0.5699996948242188,0,-0.001304945060643159,-2.875035763105221,46.04999923706055,1.2978714769799113,46.77000045776367,-3.6222099775357255,46.08000183105469,-0.001304945060643159
12688,2023-06-13,46.25,46.29999923706055,45.41999816894531,45.599998474121094,3320300.0,0.005872128326483761,1.3466695149739583,-13.000228885326603,21.95609443545338,23.801746705117445,2.9740665281186622,4.711650090171567,7.321019777535312,6.48094123333766,35.897740985395856,0.8800010681152344,-2.3796510596071485,-4.073999977111818,-9.215535151871642,1.0675351976480059,-6.64476756449173,-1.503232389731906,4.481128232006839,30.74079987114796,3.8185144960265625,2.5707675873799123,6,2.519998550415039,3.9849987030029297,8.220000267028809,7.460000991821289,0.0800018310546875,1,-0.015567593961148485,2.025616948854133,45.97999954223633,-2.875035763105221,46.04999923706055,1.2978714769799113,46.77000045776367,-0.015567593961148485
12689,2023-06-14,45.90999984741211,46.38000106811523,45.83000183105469,46.2599983215332,2244700.0,-0.007351354650549036,-1.1568829847709383,-0.5384579269223094,21.803773336665373,24.110563989402774,2.890648531978705,4.734411241360895,7.521095120178501,6.79231029133291,37.267937673279846,0.5499992370605398,-2.5401977534108013,-4.058500099182126,-9.394681404740204,1.2776812063759522,-6.726590751961169,-1.3904094464030834,4.2900153782885795,31.612949272009384,4.494894222988588,2.6680906527790405,6,2.8599987030029297,4.229999542236328,8.680000305175781,7.80000114440918,0.5,2,-0.011326518394510154,1.3466695149739583,46.25,2.025616948854133,45.97999954223633,-2.875035763105221,46.04999923706055,-0.011326518394510154
12690,2023-06-15,46.43999862670898,46.4900016784668,45.91999816894531,46.09000015258789,2664700.0,0.011544299304255823,1.533323160910771,-0.9999999999999797,26.04961509047709,23.772346231031932,1.9005182685069357,3.8388970139109873,6.85992572712712,6.243816539756303,39.16028743608208,0.5800018310546875,-2.5460459654471705,-3.171501159667976,-8.445346063132725,2.102343743796773,-5.80842361140035,-0.5345787079356015,3.2820148933161732,65.80635158149578,37.0892841228896,2.6369224517323757,6,2.329999923706062,3.6700000762939524,8.150001525878913,7.270002365112312,-0.1699981689453054,3,-0.03229974255721246,-1.1568829847709383,45.90999984741211,1.3466695149739583,46.25,2.025616948854133,45.97999954223633,-0.03229974255721246
12691,2023-06-16,46.41999816894531,46.77999877929688,46.2599983215332,46.52000045776367,3680400.0,-0.00043067309119515507,-1.4761809611175531,-0.2857220708446924,25.645934062323718,22.72457314488488,1.2615033408074083,3.533650830514368,6.727120656898144,6.247892050585378,40.8569470130204,0.520000457763679,-2.6109500840013453,-2.8700016021728487,-8.096339838047257,2.3563366337015594,-5.483170720110053,-0.25683248423564464,2.871813815971855,73.52937876560901,43.78175505567672,2.6131691179372027,6,2.190000534057617,3.625,8.170001983642578,7.290002822875977,-0.22999954223633523,4,-0.033606152954081314,1.533323160910771,46.43999862670898,-1.1568829847709383,45.90999984741211,1.3466695149739583,46.25,-0.033606152954081314
12692,2023-06-20,45.790000915527344,46.599998474121094,45.790000915527344,46.5,2713100.0,-0.013571677687816752,-1.2816862058219878,7.099828342551974,26.96177741890787,22.21332808173343,1.102938262601171,3.816683736263826,7.1967426580453235,6.853987848699958,42.51218352597856,0.80999755859375,-2.72193356620312,-3.155498886108397,-8.349193195022643,2.038195422805849,-5.75234604056552,-0.558651731651274,3.114629687792636,27.20607209774582,-5.970065114961049,2.5968471544571226,6,0.9799976348876953,4.254997253417969,8.774999618530273,7.920000076293945,0.25,1,0.002183849576800956,-1.4761809611175531,46.41999816894531,1.533323160910771,46.43999862670898,-1.1568829847709383,45.90999984741211,0.002183849576800956
12693,2023-06-21,45.68000030517578,46.16999816894531,45.45000076293945,45.81000137329102,2360600.0,-0.0024022845195939,-1.4406685416868716,0.18310033204028467,25.32928338952314,23.425331184751137,0.4952966044729834,3.6482688126365233,7.145329400134784,6.955012207305778,43.25219967022595,0.7199974060058594,-2.9900860386208876,-2.9699995040893583,-8.202537132872514,2.2625381246937977,-5.58626831848094,-0.35373068969777677,2.876167054706734,17.293224456548145,-17.652483749203412,2.6162688143915793,6,0.5149993896484375,4.229999542236328,8.885000228881836,8.030000686645508,0.5699996948242188,2,0.019045510640817387,-1.2816862058219878,45.790000915527344,-1.4761809611175531,46.41999816894531,1.533323160910771,46.43999862670898,0.019045510640817387
12694,2023-06-22,45.77999877929688,46.099998474121094,45.70000076293945,45.93000030517578,1770500.0,0.002189108438113818,-1.5806507186454026,1.1538484110448073,25.329254529713793,23.901068579718736,0.3891954902212831,3.2344621221427445,6.86788872854931,6.839182904303243,43.933980355167144,0.4199981689453125,-3.3756658840733778,-2.5655010223388572,-7.717230300601585,2.5862282559238707,-5.141365661470225,0.0103636167925103,2.462551661491915,24.811917935127507,-10.35403293456972,2.5758646391313644,6,0.41500091552733664,3.760000228881829,8.572501182556145,8.110002517700188,0.040000915527336645,3,0.012014046885613583,-1.4406685416868716,45.68000030517578,-1.2816862058219878,45.790000915527344,-1.4761809611175531,46.41999816894531,0.012014046885613583
12695,2023-06-23,45.59000015258789,45.97999954223633,45.58000183105469,45.95000076293945,2407500.0,-0.004150254079843152,-1.105266328026181,2.399979655154989,18.18179190978151,23.699046225742226,0.4405355337021888,3.1106030576794765,6.888441199338374,6.999790439858494,44.68958363990336,0.3999977111816406,-3.699079539418719,-2.4549997329711886,-7.507596915220915,2.5975974492785383,-4.981298324096052,0.07129885815367487,2.370295061016556,10.526285597918779,-17.87194191243379,2.526298591124862,6,0.5099983215332031,3.9499988555908203,8.22249984741211,8.30000114440918,-0.09000015258789062,4,0.017986393772312148,-1.5806507186454026,45.77999877929688,-1.4406685416868716,45.68000030517578,-1.2816862058219878,45.790000915527344,0.017986393772312148
12696,2023-06-26,45.83000183105469,45.90999984741211,45.0099983215332,45.52000045776367,2293200.0,0.005264349148136116,2.8298148644151713,-0.8611134658585173,19.488805950443023,23.416258902587654,0.18555893425699566,2.5583582151655904,6.479578139113926,6.7310158891571135,45.18715951665998,0.9000015258789062,-3.3808843554465042,-1.9334981918334933,-6.8092310168195525,2.942234633152566,-4.371364604326523,0.5043682206595363,1.8762636780838449,51.5725428193729,27.381369529631556,2.437866412493028,6,0.06499671936035156,3.289997100830078,7.89749813079834,8.144998550415039,0.37999725341796875,0,0.009600667884129166,-1.105266328026181,45.59000015258789,-1.5806507186454026,45.77999877929688,-1.4406685416868716,45.68000030517578,0.009600667884129166
12697,2023-06-27,46.20000076293945,46.290000915527344,45.90999984741211,46.0099983215332,2060500.0,0.008073290794285981,1.054044580077118,0.6129083861440965,25.028425809072303,23.75762905521198,-0.16757307319184633,1.86581167234975,5.958944196402186,6.338254995672166,45.91934797507154,0.45999908447265625,-3.1855525418956603,-1.297999382019043,-5.884458559540022,3.288459795501936,-3.5912289707795324,0.9952302067414465,1.1827126836864394,92.96875232830172,65.56571436240944,2.29322958876049,6,-0.30500221252441406,2.8549976348876953,7.522499084472656,7.789999008178711,-0.5699996948242259,1,-0.0002164964516299106,2.8298148644151713,45.83000183105469,-1.105266328026181,45.59000015258789,-1.5806507186454026,45.77999877929688,-0.0002164964516299106
12698,2023-06-28,45.31999969482422,45.4900016784668,44.7599983215332,45.43000030517578,3240000.0,-0.019047641852446673,5.347762629780741,-0.5789431416639897,42.63563255269978,26.0722800792158,0.6332245776667094,2.4749743588228483,6.661116480876046,7.210743430536837,46.4378485959458,1.44000244140625,-2.9174199656663546,-1.9255004882812514,-6.400914525052826,2.5499135484903235,-4.163207506667035,0.3122065301045325,1.7779879367905522,36.601334892453146,5.574997450087459,2.237707018385787,6,0.4499988555908203,3.414999008178711,8.355000495910645,8.780000686645508,-0.1699981689453196,2,0.015887052637940657,1.054044580077118,46.20000076293945,2.8298148644151713,45.83000183105469,-1.105266328026181,45.59000015258789,0.015887052637940657
12699,2023-06-29,45.47999954223633,45.63999938964844,44.97000122070313,45.06000137329102,2216900.0,0.0035304467892656177,-1.233332909477033,-3.818143986683248,36.06909631992723,27.185555771376926,0.45350565750359095,2.0191927591968195,6.324382035553086,7.0361014970836635,46.88591008244063,0.6699981689453054,-2.695036039460348,-1.512000656127931,-5.768298898858006,2.744297586602144,-3.640149777492965,0.616148465237103,1.2906695859670236,47.05882352941176,13.37054097550459,2.1281491213650368,6,0.28999900817871094,2.9599990844726562,7.665000915527344,8.105001449584961,-1.1399993896484375,3,0.016930529144983497,5.347762629780741,45.31999969482422,1.054044580077118,46.20000076293945,2.8298148644151713,45.83000183105469,0.016930529144983497
12700,2023-06-30,45.709999084472656,45.90999984741211,45.58000183105469,45.6500015258789,2529200.0,0.0050571579716647275,-2.300030518043793,0.14285195277022825,45.89371357490037,29.43530905055211,0.1218833034495006,1.4757893078122777,5.9453683557291725,6.7734880649258,47.50019539014897,0.43000030517578125,-2.479939976725632,-1.035000991821292,-4.957774632215958,2.8877726485733746,-2.996387812018625,0.9263858283760413,0.779176130796877,62.091447862152535,23.5126134359071,1.9613868201973346,6,-0.030000686645507812,2.729999542236328,7.33750057220459,7.810001373291016,-2.3999977111816406,4,0.002406489007980017,-1.233332909477033,45.47999954223633,5.347762629780741,45.31999969482422,1.054044580077118,46.20000076293945,0.002406489007980017
12701,2023-07-03,46.5099983215332,46.59000015258789,45.5099983215332,45.599998474121094,1951100.0,0.017501624438498453,1.0186883901673827,15.167281281788641,55.44147136232611,32.599719488709695,-0.7420403078023412,0.3005561347591197,4.997742956042728,5.9576502092501755,48.852807781705756,1.0800018310546875,-2.2066293307953515,0.012998390197751064,-3.21820589833208,3.244202678727582,-1.602603754067161,1.628600534462663,-1.75,95.62831961711318,50.739316093318514,1.6156021442649144,7,-0.8349990844726562,1.9300003051757812,6.537501335144043,7.010002136230469,-2.539997100830071,0,-0.02171572474698613,-2.300030518043793,45.709999084472656,-1.233332909477033,45.47999954223633,5.347762629780741,45.31999969482422,-0.02171572474698613
12702,2023-07-05,45.97999954223633,46.16999816894531,45.5,45.959999084472656,2429200.0,-0.011395373004163156,2.350010013637621,0.02197852870036177,47.3684132251931,35.048511692673024,-0.20367448208204308,0.41221547236551714,5.393802226361075,6.474954479044541,51.257836711311654,1.0099983215332031,-2.019086865170408,-0.2380002975463853,-2.422622161098303,1.9466215660055326,-1.3303112293223478,0.8543106342295772,-1.1834011840820295,66.66666666666666,19.162326436078402,1.0923109317759607,7,-0.30500030517578125,2.4599990844726562,6.829999923706055,7.465000152587891,-1.970001220703125,2,0.005002164952721655,1.0186883901673827,46.5099983215332,-2.300030518043793,45.709999084472656,-1.233332909477033,45.47999954223633,0.005002164952721655
12703,2023-07-06,46.02000045776367,46.349998474121094,45.63000106811523,45.88000106811523,2294100.0,0.000869963373762106,-1.2499940395298104,6.999809269502548,51.13872404146731,37.9162305273123,-0.21274707988127517,0.012951125532104868,5.22336778612064,6.428590019385339,52.64865021549223,0.7199974060058665,-1.8206457558122864,0.03050060272217081,-0.7022365040714149,0.7632377095157565,-0.3358679506746185,0.3968691561189601,-1.1875340637207046,64.81481045416105,14.668275865999014,0.3663685533967928,7,-0.345001220703125,2.4199981689453125,6.604998588562012,7.424999237060547,-1.970001220703125,3,-0.008474562924143836,2.350010013637621,45.97999954223633,1.0186883901673827,46.5099983215332,-2.300030518043793,45.709999084472656,-0.008474562924143836
12704,2023-07-07,45.540000915527344,45.9900016784668,45.5,45.90999984741211,2153300.0,-0.010430237667573783,-1.1777815453736278,-2.642861035422209,40.58578808296904,40.40556343544425,0.25661435818084044,0.4747621768452248,5.526626276543411,6.884680431113495,52.02275337297038,0.5200004577636719,-1.612090786613578,-0.4224988937377958,-1.18055333713275,0.3355555496571583,-0.8015261154352729,-0.043471672040318765,-0.6723838463134797,3.669808250244105,-42.65778653006386,0.37902722169747727,7,0.13499832153320312,2.8999977111816406,6.839999198913574,7.659999847412109,-1.8600006103515625,4,-0.008563886293543543,-1.2499940395298104,46.02000045776367,2.350010013637621,45.97999954223633,1.0186883901673827,46.5099983215332,-0.008563886293543543
12705,2023-07-10,45.9900016784668,46.20000076293945,45.68000030517578,45.790000915527344,2499300.0,0.009881439479418663,-1.4761809611175194,-0.5405441629808336,45.87335047141941,43.33717949333051,-0.1460364961059284,-0.03865202052227801,4.905660333551168,6.407236711961794,51.19534914457083,0.6599998474121094,-1.3569093088123623,0.06650180816650675,-0.5901003242931111,0.7231039406261246,-0.26179925806330573,0.3948028743963192,-1.0879369475854546,44.954276135047266,1.9821167987037072,0.3283010662298106,7,-0.31500244140625,2.4499969482421875,6.267498970031738,7.194999694824219,-3.0,0,-0.035877396513587456,-1.1777815453736278,45.540000915527344,-1.2499940395298104,46.02000045776367,2.350010013637621,45.97999954223633,-0.035877396513587456
12706,2023-07-11,46.20000076293945,46.38000106811523,45.86000061035156,46.16999816894531,2288800.0,0.004566189971916934,1.6666471042773772,0.15001239771881975,54.27975047564286,46.587326678505015,-0.3330562234077945,-0.24963614813673018,4.50942670406728,6.183191555909168,50.268442836631756,0.5200004577636648,-1.0925672992442017,0.269000816345212,-0.3970442023033627,0.9350458349937867,-0.06402169297907534,0.6020233256694993,-1.2641773236239828,79.54544469345974,33.15055930387541,0.3330225093242861,7,-0.5250015258789062,2.2399978637695312,5.954998016357422,6.914999008178711,-3.2800025939941406,1,-0.06255409831003134,-1.4761809611175194,45.9900016784668,-1.1777815453736278,45.540000915527344,-1.2499940395298104,46.02000045776367,-0.06255409831003134
12707,2023-07-12,45.91999816894531,46.36000061035156,45.61999893188477,46.34000015258789,2614600.0,-0.0060606621075806055,2.217378324363292,-13.998855689764781,52.41933375069409,47.674404589393276,-0.10834225904840622,0.02702647437168082,4.618023141746157,6.448494973943859,49.20380163101057,0.7400016784667898,-0.7444425496957194,-0.008001708984373579,-0.6736578416621413,0.6576544236933941,-0.3408297753232574,0.32482635735451026,-0.9510911953643912,47.72700672339615,-2.25200650843729,0.3328280663388837,7,-0.1399974822998047,2.520000457763672,6.137500762939453,7.195001602172852,-3.5499992370605398,2,-0.04246509202957505,1.6666471042773772,46.20000076293945,-1.4761809611175194,45.9900016784668,-1.1777815453736278,45.540000915527344,-0.04246509202957505
12708,2023-07-13,45.52999877929688,46.099998474121094,45.40999984741211,45.9000015258789,2208900.0,-0.008493018405914876,-1.2622883157815743,0.8809547597205863,47.61904761904762,48.95773251151776,0.351547075452892,0.37979158317683925,4.817911951474436,6.82233618212117,48.071676318035706,0.6899986267089844,-0.41879265377178143,-0.36200103759765057,-1.0321960792987355,0.30819400410343434,-0.6970985584481895,-0.026903516747111667,-0.5286699421358207,12.37100833726683,-39.10641951058216,0.33509752085054084,7,0.4700012207031179,2.749999999999993,6.380000114440911,7.585000991821282,-2.6999969482421946,3,-0.03338459254373716,2.217378324363292,45.91999816894531,1.6666471042773772,46.20000076293945,-1.4761809611175194,45.9900016784668,-0.03338459254373716
12709,2023-07-14,45.38999938964844,45.6500015258789,45.0099983215332,45.6500015258789,1830500.0,-0.003074882350141972,3.923061122685739,0.7027032599954715,48.07691602312,49.200310561319945,0.533545369097709,0.5047133026565476,4.7648333804536165,6.921887237111477,47.091404091734205,0.640003204345696,-0.19830598723130066,-0.4760004043579116,-1.1826123391232883,0.23061153040746518,-0.8293063717406,-0.1226944369752232,1.2000007629394531,27.737248634229882,-27.72555870291784,0.35330596738268755,7,0.4099998474121094,1.0499992370605469,6.492500305175781,7.720001220703125,-3.329998016357422,4,-0.029521924886685258,-1.2622883157815743,45.52999877929688,2.217378324363292,45.91999816894531,1.6666471042773772,46.20000076293945,-0.029521924886685258
12710,2023-07-17,44.93999862670898,45.27000045776367,44.900001525878906,45.20000076293945,2048100.0,-0.009914094932596207,-1.176487747957993,1.0000000000000546,41.77446183504566,47.681753947177675,0.9642347316522333,0.8817855512890063,5.012546285252284,7.312445144704533,46.23875131788432,0.48999786376953125,-0.1428994045489702,-0.851001167297369,-1.6170134699425205,-0.08498886465221744,-1.2340073186199447,-0.4679950159747932,1.6184014892578205,2.702507648727666,-51.05259060436103,0.3830061513225751,7,0.700002670288093,0.9250011444091868,4.872501373291023,6.1000022888183665,-3.0499992370605398,0,-0.02803734668528335,3.923061122685739,45.38999938964844,-1.2622883157815743,45.52999877929688,2.217378324363292,45.91999816894531,-0.02803734668528335
12711,2023-07-18,44.86000061035156,45.43999862670898,44.77999877929688,44.9900016784668,1822800.0,-0.0017801072274592489,-3.5516488431133935,0.49999999999998634,36.91405827994371,46.520158953261074,0.8778859540333457,0.8842564027387212,4.892248381121561,7.337839473517768,45.64492495044587,0.6599998474120952,-0.06525612706788309,-0.8529993057250991,-1.665613207987903,-0.040385403462295244,-1.2593062568565045,-0.4466923545936936,1.632063562011723,5.063401160825092,-41.924933168010746,0.4063069511314025,7,0.7199993133544922,1.0049991607666016,4.862499237060547,6.090000152587891,-3.0699996948242188,1,-0.04168521860102825,-1.176487747957993,44.93999862670898,3.923061122685739,45.38999938964844,-1.2622883157815743,45.52999877929688,-0.04168521860102825
12712,2023-07-19,45.88999938964844,45.91999816894531,45.02000045776367,45.11999893188477,2587700.0,0.022960293474877824,1.168674366551919,-5.923031779101445,55.407970188881926,46.99451963630714,-0.18575616165786357,-0.14531710577431056,3.6565751464251974,6.2575543563724025,44.53665910576341,1.05999755859375,-0.03615271540866871,0.17199954986572408,-0.6438333931993085,0.9878324929307567,-0.23591692166679223,0.5799160213982404,0.4993408591308608,84.09097477097353,34.310358323342484,0.4079164715325155,7,-0.3099994659423828,-0.12000083923339844,3.832500457763672,5.060001373291016,-4.119998931884766,2,-0.06472001002843941,-3.5516488431133935,44.86000061035156,-1.176487747957993,44.93999862670898,3.923061122685739,45.38999938964844,-0.06472001002843941
12713,2023-07-20,46.54999923706055,46.56000137329102,45.63999938964844,45.88999938964844,3600800.0,0.014382215214432614,1.7058717932895038,0.857142149407244,59.27209980364545,49.07077649416007,-0.8522976747202549,-0.7766143504220366,2.80335623931294,5.549318120058757,42.90013041389267,0.9200019836425852,-0.10687054631971904,0.7884994506835952,-0.1076273298875492,1.6846262312547395,0.34043606039801944,1.236562840969171,-1.7700004577636648,99.43808305312454,47.27610158650555,0.4480633902855728,7,-0.8799991607665945,-0.7800006866455078,3.0475006103515625,4.275001525878906,-4.469997406005859,3,-0.08979592639494371,1.168674366551919,45.88999938964844,-3.5516488431133935,44.86000061035156,-1.176487747957993,44.93999862670898,-0.08979592639494371
12714,2023-07-21,46.33000183105469,46.52000045776367,46.06000137329102,46.4900016784668,2312500.0,-0.004726045319259797,3.1818591666521523,-0.2424240672774037,55.38197341895218,50.12729015499705,-0.5682068898000878,-0.5410387311968918,2.8190811488161387,5.719469863229136,41.175161677976114,0.48999786376952414,-0.09656020301312651,0.5410018920898452,-0.39057090663470717,1.4725746908143975,0.07521549272757255,1.0067882914521178,-1.5144029998779232,87.07869623267008,34.67846750858959,0.4657863993622756,7,-0.6600017547607351,-0.5600032806396484,3.172496795654297,4.399997711181641,-4.100002288818359,4,-0.07554500025195277,1.7058717932895038,46.54999923706055,1.168674366551919,45.88999938964844,-3.5516488431133935,44.86000061035156,-0.07554500025195277
12715,2023-07-24,46.40999984741211,46.63000106811523,46.29999923706055,46.4900016784668,1475400.0,0.0017267000473935035,-1.1999898275773901,0.5000119209403238,49.007950324098324,49.54153458260322,-0.650801620762536,-0.5865260984481608,2.539588043801757,5.599165590454277,39.247027024865325,0.3300018310546804,-0.1111266822983481,0.5799999237060547,-0.3862301266088437,1.546229974020953,0.09688489854860904,1.0631149488635003,-1.5595129653930613,88.10805683685723,39.47495730591457,0.4831150251574475,7,-0.7049999237060547,-0.6400012969970703,3.044999122619629,4.319999694824219,-4.130001068115227,0,-0.09372976704208402,3.1818591666521523,46.33000183105469,1.7058717932895038,46.54999923706055,1.168674366551919,45.88999938964844,-0.09372976704208402
12716,2023-07-25,46.27000045776367,46.5,46.0099983215332,46.43000030517578,1610200.0,-0.0030165781105091494,2.266686164057831,1.9999523173755485,53.1182935072947,49.61919677778106,-0.5585679465724667,-0.4341310960360971,2.4708061920886735,5.707375407454556,37.070491057493186,0.4900016784667969,-0.0279500336689793,0.41800060272216655,-0.5680625908881822,1.4040637963325153,-0.07503099408300784,0.9110321995273409,-1.3483330083007772,77.63972211954959,29.995282971083597,0.4930315968051752,7,-0.5650005340576172,-0.5000019073486328,3.1699981689453125,4.459999084472656,-4.310001373291016,1,-0.09466179003204034,-1.1999898275773901,46.40999984741211,3.1818591666521523,46.33000183105469,1.7058717932895038,46.54999923706055,-0.09466179003204034
12717,2023-07-26,46.18999862670898,46.56999969482422,46.06999969482422,46.16999816894531,1929000.0,-0.0017290216179643991,-3.5455081410067453,-0.12500298023503653,51.81234922168695,50.085119178074315,-0.4875052232677959,-0.3740971774964308,2.340983377793769,5.746656506048062,35.32890696036106,0.5,-0.006139622159665237,0.33849887847899396,-0.6468310410624056,1.3238287980203935,-0.15416608129170584,0.8311638382496938,-1.1999978324999887,55.555384301198416,9.666368205228721,0.49266495977069863,7,-0.4849987030029226,-0.4949989318847585,3.137499809265144,4.540000915527351,-4.489997863769524,2,-0.09525866728728094,2.266686164057831,46.27000045776367,-1.1999898275773901,46.40999984741211,3.1818591666521523,46.33000183105469,-0.09525866728728094
12718,2023-07-27,46.040000915527344,46.52000045776367,45.81999969482422,46.18999862670898,2053300.0,-0.0032474067036429854,-1.372883328484143,-7.499713904255599,55.73395418506212,50.93590119606789,-0.2878235111547056,-0.17643920321077644,2.3073252485654905,5.854807495163833,33.07289818607582,0.7000007629394531,-0.057541241679444965,0.15250110626220703,-0.8032324818693155,1.1082346943937296,-0.32536568780355424,0.6303679003279683,-0.9844001103621025,27.16059848260101,-23.07460354260892,0.4778667940657628,7,-0.33500099182128906,-0.345001220703125,2.367497444152832,4.689998626708984,-5.150001525878906,3,-0.09274544684736485,-3.5455081410067453,46.18999862670898,2.266686164057831,46.27000045776367,-1.1999898275773901,46.40999984741211,-0.09274544684736485
12719,2023-07-28,46.25,46.5,46.06999969482422,46.5,1653100.0,0.004561231109833308,2.44000244140625,1.6666920983699067,53.155326097121296,52.20044166963185,-0.4056622387518445,-0.34340033125139513,1.9223177456235874,5.601043539913562,30.91538461510719,0.45999908447265625,-0.07486382847108075,0.32400016784667685,-0.6246256160555816,1.2726259517489353,-0.1503127241044524,0.7983130597978061,-1.131423184316759,53.086367425366745,2.0929795471482677,0.4743128919511295,7,-0.5450000762939453,-0.5550003051757812,1.802499771118164,4.479999542236328,-5.029998779296868,4,-0.09016212257179057,-1.372883328484143,46.040000915527344,-3.5455081410067453,46.18999862670898,2.266686164057831,46.27000045776367,-0.09016212257179057
12720,2023-07-31,45.81999969482422,46.4000015258789,45.56999969482422,46.22999954223633,2193200.0,-0.00929730389569261,1.213326958582794,1.6399993896484375,45.62209996809361,53.16800185720406,0.1813661498096124,0.10041164103231637,2.1506514166543766,5.991519463009389,29.229876448474457,0.8300018310546804,-0.041728380274101085,-0.11150016784667827,-1.0561199877075182,0.8331196520141617,-0.5838100777771018,0.3608097420837453,-0.6409659090437003,25.0,-21.457177928162793,0.47230990993042116,7,0.005001068115234375,-0.125,2.047499656677246,4.829999923706055,-4.720001220703125,0,-0.07835006932558786,2.44000244140625,46.25,-1.372883328484143,46.040000915527344,-3.5455081410067453,46.18999862670898,-0.07835006932558786
12721,2023-08-01,45.5,46.11000061035156,45.33000183105469,45.97000122070313,1845300.0,-0.006983843233424714,1.0799967447916667,1.146344867369457,45.20548899657546,52.03439283583667,0.672407755310573,0.35928591070442906,2.2846419144128447,6.253605940396675,28.482254059801136,0.779998779296875,-0.0054471209800297515,-0.38099994659423686,-1.303123719934291,0.5411238267458174,-0.8420618332642604,0.08006194007578671,-0.26292752292609123,13.70955337201361,-31.240864408023405,0.461061886670027,8,0.48000144958496094,0.19499969482421875,2.3199987411499023,5.149999618530273,-3.6800003051757812,1,-0.07076925759787067,1.213326958582794,45.81999969482422,2.44000244140625,46.25,-1.372883328484143,46.040000915527344,-0.07076925759787067
12722,2023-08-02,46.209999084472656,46.6500015258789,45.52999877929688,45.540000915527344,2063000.0,0.0156043754829156,-2.2463732861565937,-1.4255243166027964,57.23406223976797,51.80794421762806,0.014051904600215437,-0.3505727453343468,1.3985291651281244,5.502167653587776,27.37356306469254,1.1500015258788991,0.1327218620350692,0.31749916076660156,-0.6154957595976214,1.2504940811308245,-0.1489982994155099,0.783996620948713,-0.9172094637570964,66.66647400514442,16.868149564298115,0.46649746018211125,8,-0.21999740600585938,-0.5049991607666016,1.297499656677246,4.065000534057617,-4.029998779296875,2,-0.09197143657654983,1.0799967447916667,45.5,1.213326958582794,45.81999969482422,2.44000244140625,46.25,-0.09197143657654983
12723,2023-08-03,45.63000106811523,46.2599983215332,45.56999969482422,46.11999893188477,1758700.0,-0.012551353123750997,-1.2622883157815743,-0.7313420938759919,52.33465215297113,51.46935296585239,0.5026871027247068,0.20944791174920852,1.8271821457079014,6.034059077738945,26.4549277382721,0.6899986267089844,0.304394173303713,-0.2429988861084027,-1.1810620658430508,0.6950642936262454,-0.7120304759757232,0.22603270375891782,-0.29999923706053977,22.72722018322069,-28.62812669807251,0.46903158986732396,8,0.3600006103515696,0.07499885559082742,1.8449974060058665,4.63499832153321,-2.909999847412095,3,-0.0861275523379712,-2.2463732861565937,46.209999084472656,1.0799967447916667,45.5,1.213326958582794,45.81999969482422,-0.0861275523379712
12724,2023-08-04,45.1500015258789,45.90999984741211,45.099998474121094,45.6500015258789,2301500.0,-0.010519384856463088,-1.6999771120492986,1.02041261191122,52.03098102902645,51.80524526639996,0.8914461278714256,0.694330265098742,2.13811203021033,6.450377754396392,25.580178753958112,0.8100013732910156,0.27541585733846574,-0.7034984588623132,-1.6858753192313785,0.278878401506752,-1.1946868890468494,-0.21231002867777704,1.5,3.2259969876251953,-52.04120704264376,0.49118843018453356,8,0.7249984741211009,0.5649986267089915,2.1024971008300852,4.989997863769538,-2.5699996948242116,4,-0.09435220359380792,-1.2622883157815743,45.63000106811523,-2.2463732861565937,46.209999084472656,1.0799967447916667,45.5,-0.09435220359380792
12725,2023-08-07,44.34000015258789,45.2400016784668,44.20000076293945,44.65999984741211,5378800.0,-0.017940229145435027,-2.466678534643897,0.6399993896484375,45.593209051580615,50.969124771320615,1.5387555823205332,1.448652769122866,2.7748498624028457,7.183517713239013,25.25711921898649,1.0400009155273438,0.13921650123930362,-1.430999755859375,-2.62042502023251,-0.2415744914862401,-2.025712388045946,-0.836287123672804,2.2790013122558506,5.714259022534749,-53.594077119558264,0.5947126321865677,8,1.085000991821289,1.085000991821289,2.764998435974121,5.799999237060547,-1.6199989318847585,0,-0.07036533426134106,-1.6999771120492986,45.1500015258789,-1.2622883157815743,45.63000106811523,-2.2463732861565937,46.209999084472656,-0.07036533426134106
12726,2023-08-08,43.310001373291016,44.52000045776367,43.27999877929688,44.45000076293945,3186200.0,-0.02322956192495096,-1.066661580423061,3.5625014901175405,28.135573275608465,48.338371888423005,2.3520680291084233,2.372687757493722,3.6205573951912555,8.120784103274389,25.418211130879833,1.2400016784667898,0.008946223598066183,-2.3164985656738253,-3.9174750056227623,-0.7155221257248883,-3.116986785648294,-1.5160103456993568,3.212240063476557,0.8902839626633324,-52.99952247747751,0.800488219974469,8,1.654998779296875,1.654998779296875,3.749997138977051,6.829998016357422,0.18000030517578125,1,-0.051027541655374264,-2.466678534643897,44.34000015258789,-1.6999771120492986,45.1500015258789,-1.2622883157815743,45.63000106811523,-0.051027541655374264
12727,2023-08-09,43.97000122070313,44.209999084472656,43.2400016784668,43.349998474121094,2339300.0,0.015238970826242815,-1.30952770208901,-0.5438623495870818,28.13557327560855,45.271885120705946,1.5019958281218777,1.6433647629047599,2.778523999423463,7.375419078136041,25.40722823249184,0.9699974060058594,-0.08025443313652403,-1.5589988708495994,-3.314745453914398,0.19674771221519904,-2.436872162381995,-0.6811255793172037,2.357705656616197,24.172197141753028,-22.966458566110123,0.8778732915323985,8,0.9750003814697195,0.9750003814697195,3.0874977111816335,6.169998168945305,-0.9300003051757884,2,-0.04889700855561019,-1.066661580423061,43.310001373291016,-2.466678534643897,44.34000015258789,-1.6999771120492986,45.1500015258789,-0.04889700855561019
12728,2023-08-10,44.0099983215332,44.36999893188477,43.93999862670898,43.9900016784668,2298800.0,0.0009096452062693494,-6.166507724584549,0.032252507229434194,29.720212796464864,42.667983642855226,1.2781741267787652,1.563832856815381,2.589956192987067,7.260280402629405,25.134864196376316,0.43000030517579546,-0.19496537418884685,-1.4430017471313477,-3.325576362363158,0.4395728681004627,-2.3842890547472564,-0.5017144395154389,2.07069213987792,28.83884536035341,-12.70041650614322,0.9412873076159067,8,0.9350032806396484,0.9350032806396484,3.0475006103515625,5.940000534057617,-1.289997100830071,3,-0.04158141527267545,-1.30952770208901,43.97000122070313,-1.066661580423061,43.310001373291016,-2.466678534643897,44.34000015258789,-0.04158141527267545
12729,2023-08-11,44.04999923706055,44.25,43.90999984741211,44.22000122070313,1503500.0,0.000908905181842945,1.9565289502927372,-8.501526135063308,29.225319951429697,40.846119196559236,0.9982627669169162,1.4949416460289484,2.3929833442452875,7.1334306474031735,24.552715856830247,0.3400001525878906,-0.3085565987566028,-1.336000823974608,-3.3206299868198457,0.6486283388706298,-2.328315405397227,-0.3436862425519891,1.8034361217150305,40.4998779296875,4.650855075396137,0.9923145814226199,8,0.8950023651123047,0.8950023651123047,3.0074996948242188,5.899999618530273,-1.7299995422363281,4,-0.03019291803388835,-6.166507724584549,44.0099983215332,-1.30952770208901,43.97000122070313,-1.066661580423061,43.310001373291016,-0.03019291803388835
12730,2023-08-14,43.68000030517578,44.29999923706055,43.59000015258789,44.209999084472656,1944800.0,-0.008399521868174609,1.0,3.11760350050475,28.087956320045123,38.9441711213892,1.1541508076949327,1.8611255665072974,2.595250635884696,7.413547507276363,23.943870604432135,0.7099990844726562,-0.4545138675970648,-1.6429998397827177,-3.762643029251045,0.4766433496856095,-2.702821434516885,-0.5831782450485505,1.964360359175096,34.37492549412298,3.6546692585178384,1.0598215947341645,8,1.2650012969970703,1.2650012969970703,3.3774986267089844,6.269998550415039,-1.0,0,-0.02518311507408011,1.9565289502927372,44.04999923706055,-6.166507724584549,44.0099983215332,-1.30952770208901,43.97000122070313,-0.02518311507408011
12731,2023-08-15,42.9900016784668,43.47999954223633,42.93999862670898,43.41999816894531,1851400.0,-0.015796671746525215,-1.0377293305598663,0.8113160016122531,25.460104752231516,35.413731400551825,1.621144099771442,2.5337522172077627,3.079606429488564,8.016563182747404,23.745004333178038,0.740001678466804,-0.6360024052660336,-2.2394985198974595,-4.5967887981608015,0.11779175836588252,-3.418143659029134,-1.060853380765785,2.462010267013355,3.496716159908269,-23.087258203615747,1.1786451391316726,8,1.6099967956542969,1.8049983978271413,4.067497253417969,6.959997177124023,-0.09000015258789062,1,-0.006280540758827335,1.0,43.68000030517578,1.9565289502927372,44.04999923706055,-6.166507724584549,44.0099983215332,-0.006280540758827335
12732,2023-08-16,42.91999816894531,43.27999877929688,42.86000061035156,43.099998474121094,1927800.0,-0.001628367220012139,-1.8000305180438407,0.41860877742390507,25.77635667685105,32.46280968098292,1.3135125367353666,2.4979113717818677,2.9360123314494118,7.999730651758874,24.31997987815437,0.4199981689453196,-0.7662900385919755,-2.161001968383786,-4.70953624252023,0.3875323057526572,-3.435269105452008,-0.8867348313155645,2.2808124446577196,3.973352667891058,-21.606674201560466,1.274267137068223,8,1.4650020599365234,1.8350028991699219,4.137500762939453,7.030000686645508,-0.30999755859375,2,0.013280604236696192,-1.0377293305598663,42.9900016784668,1.0,43.68000030517578,1.9565289502927372,44.04999923706055,0.013280604236696192
12733,2023-08-17,42.36999893188477,43.0,42.349998474121094,42.88000106811523,2055500.0,-0.012814521447451765,-1.3636287973366625,2.833340397575473,21.386401550636236,29.05785640560623,1.5113882808440948,2.8656209029865565,3.2928898246229323,8.442208203653543,25.952651570270604,0.6500015258789062,-0.9005880608220025,-2.5020011901855383,-5.223043059105478,0.2190406787344017,-3.8625221246455084,-1.1414802557255683,2.5499144813280807,1.02566409940938,-20.20440934859554,1.3605209344599685,8,1.4250011444091726,2.1300010681152273,4.740000724792473,7.579999923706048,-0.3899993896484446,3,0.01581312250490452,-1.8000305180438407,42.91999816894531,-1.0377293305598663,42.9900016784668,1.0,43.68000030517578,0.01581312250490452
12734,2023-08-18,42.83000183105469,43.06999969482422,42.18000030517578,42.38000106811523,3082600.0,0.010856806956956344,-1.094110572068413,-0.8823507412449709,28.046997535290117,27.10827734824062,0.7685011232208723,2.245068209570178,2.7865216734857228,7.87387189658908,27.709276902671892,0.8899993896484375,-1.16767637717912,-1.8669982910156264,-4.642864778252431,0.908868196221178,-3.254931534634025,-0.4790650473972278,1.7301234906853225,30.660464781509507,9.498002927286382,1.3879332436184006,8,0.5199985504150391,1.5849990844726562,4.30999755859375,7.119997024536133,-1.0700035095214844,4,-0.002568307393155389,-1.3636287973366625,42.36999893188477,-1.8000305180438407,42.91999816894531,-1.0377293305598663,42.9900016784668,-0.002568307393155389
12735,2023-08-21,42.060001373291016,42.5099983215332,41.79999923706055,42.5099983215332,2467300.0,-0.017978062686081153,2.1555728866433825,-0.9999915229093217,26.308543925513504,26.905274087118958,1.3198705481878008,2.8168917499651087,3.4780093343464102,8.529003558355726,29.794156422828642,1.0300025939941406,-1.40964331775875,-2.4194988250732408,-5.309557469237987,0.47055981909150546,-3.8645281471556103,-0.9744695029908712,2.1193039457987197,15.476314821458576,-6.355057230856158,1.4450293220823724,8,1.0249977111816406,2.164999008178711,4.05999755859375,7.844997406005859,-0.6000022888183594,0,0.006181605160343828,-1.094110572068413,42.83000183105469,-1.3636287973366625,42.36999893188477,-1.8000305180438407,42.91999816894531,0.006181605160343828
12736,2023-08-22,41.88999938964844,42.29999923706055,41.65999984741211,42.0,2404800.0,-0.004041892013596837,-1.2456130957957998,0.24444745854667527,17.857150966616786,25.763227163897653,1.416189994876511,2.7847035434954677,3.589115661935182,8.584057768444168,31.702109497426516,0.6399993896484375,-1.6431101899561824,-2.3705007553100614,-5.351651641636856,0.6106501310167332,-3.861076198473455,-0.8799253121466677,1.8610308346760434,14.197511968031812,-1.881451493979032,1.4905754431633966,8,1.125,2.2650012969970703,3.8625011444091797,8.014999389648438,-0.6300010681152344,1,0.01885893833941088,2.1555728866433825,42.060001373291016,-1.094110572068413,42.83000183105469,-1.3636287973366625,42.36999893188477,0.01885893833941088
12737,2023-08-23,41.790000915527344,42.18999862670898,41.560001373291016,41.88000106811523,2111900.0,-0.002387168192363509,-1.2909022811921034,0.8181786655568781,19.23077628457139,24.59773421813171,1.3124540106217353,2.675329239548887,3.6300988327911696,8.570872741562631,33.839045579394586,0.6299972534179616,-1.7936572719668078,-2.2504993438720717,-5.28111126547936,0.7801125777352169,-3.765805304675716,-0.7351933830684274,1.5428232334146657,15.231774695139666,-0.005971690101468141,1.5153059608036443,8,1.1399993896484375,2.315000534057617,3.9324989318847656,8.114997863769531,-0.7099990844726562,2,0.02656139234347643,-1.2456130957957998,41.88999938964844,2.1555728866433825,42.060001373291016,-1.094110572068413,42.83000183105469,0.02656139234347643
12738,2023-08-24,41.77000045776367,42.22999954223633,41.66999816894531,41.79999923706055,2288700.0,-0.0004785943365758216,-3.8695060868411453,0.3333192048489222,20.76124955698708,23.65728195208253,1.096616754343593,2.486514721292508,3.580930559058757,8.467163420794947,35.78142394103363,0.5600013732910156,-1.7497168690728984,-2.05699977874756,-5.09612750062675,0.9821279431316299,-3.5765636396871514,-0.5374359178079686,1.2082591360481416,13.907239596096375,-2.7321853665856572,1.519563860939595,8,1.1599998474121094,2.335000991821289,3.904998779296875,8.134998321533203,-2.270000457763672,3,0.020110130317984254,-1.2909022811921034,41.790000915527344,-1.2456130957957998,41.88999938964844,2.1555728866433825,42.060001373291016,0.020110130317984254
12739,2023-08-25,42.08000183105469,42.38000106811523,41.810001373291016,42.0,2080600.0,0.007421627241888107,-1.4782644751463376,-2.6668362156663274,28.598511257324986,23.714010278446963,0.5339327022615592,1.9479625783760142,3.2148974860013624,8.031284538774038,37.711909607099535,0.6100006103515554,-1.7534945667547248,-1.5384984970092788,-4.447071797492505,1.3700748034739476,-2.992785147250892,-0.08421184676766558,0.614606118652965,54.73706612698565,35.19899423373327,1.454286650241614,8,0.4399986267089844,2.0249996185302734,3.6399974822998047,7.8249969482421875,-2.2100028991699148,4,-0.0023764801441752414,-3.8695060868411453,41.77000045776367,-1.2909022811921034,41.790000915527344,-1.2456130957957998,41.88999938964844,-0.0023764801441752414
12740,2023-08-28,42.22999954223633,42.47999954223633,42.06999969482422,42.13000106811523,2033500.0,0.0035645842360905178,-2.727250658898599,1.249952317375637,37.72725617590599,25.077027103299677,0.17502820074150804,1.597105382789067,2.992369750463496,7.757718061861198,39.121484288709404,0.4099998474121094,-1.782532959266561,-1.209000778198245,-3.9856315830621583,1.5676300266656682,-2.5973161806302016,0.17931462423371158,-0.6699981689453125,72.82603287280448,48.82531093086112,1.388315402431957,8,0.1900005340576172,1.8750019073486328,3.489999771118164,7.674999237060547,-2.3100013732910156,0,-0.011129557797722733,-1.4782644751463376,42.08000183105469,-3.8695060868411453,41.77000045776367,-1.2909022811921034,41.790000915527344,-0.011129557797722733
12741,2023-08-29,42.27999877929688,42.56999969482422,41.959999084472656,42.52000045776367,2524900.0,0.0011839743689920912,2.5882372740634363,-2.4000534065763968,27.704458665399713,25.291260657582864,0.015336432189663185,1.3634053929844683,2.869570845746466,7.573925332182725,40.39251523081942,0.6100006103515625,-1.8223202681453472,-0.9980014801025305,-3.6416878209248296,1.6456848607197685,-2.31984465051368,0.323841690308619,-0.7015974426269622,71.28699034993366,45.35371588588229,1.3218431704111504,8,0.03500175476073508,1.8250026702880788,3.4575004577636648,7.530000686645501,-3.1100006103515696,1,-0.01939450611398197,-2.727250658898599,42.22999954223633,-1.4782644751463376,42.08000183105469,-3.8695060868411453,41.77000045776367,-0.01939450611398197
12742,2023-08-30,41.959999084472656,42.540000915527344,41.88000106811523,42.38999938964844,3129600.0,-0.007568583350596514,-1.2373015051983356,1.7916554080903335,24.81575590457453,25.672300030242674,0.2065617211014512,1.4215647857994895,3.1318612788072357,7.758349499633795,42.65520231969943,0.6599998474121165,-1.8391306351312053,-1.1055011749267578,-3.419554486552343,1.2085521366988274,-2.2625278307395504,0.05152548088603481,-0.34193381347656526,32.22226931717035,6.381555641173126,1.1570266558127922,8,0.35500144958496094,2.1450023651123047,3.7775001525878906,7.819999694824219,-2.5,2,-0.01668257336064838,2.5882372740634363,42.27999877929688,-2.727250658898599,42.22999954223633,-1.4782644751463376,42.08000183105469,-0.01668257336064838
12743,2023-08-31,41.70000076293945,44.0099983215332,41.68999862670898,44.0099983215332,5528600.0,-0.0061963376359894795,1.0086598673606952,5.372083532939444,22.610746239989766,25.068272108542633,0.4040123773319664,1.4461880261383229,3.3334854863985797,7.881640422812012,44.04291160190355,2.319999694824226,-1.7798633864914564,-1.168999481201169,-3.2184503611846083,0.8804513987822702,-2.1937249211928886,-0.14427404120944942,-0.043858114990236174,0.43112661836939015,-22.582256166554018,1.0247254399917178,8,1.0849990844726562,2.405000686645508,3.9999990463256836,8.014997482299805,-1.4599990844726562,3,-0.014868079629288267,-1.2373015051983356,41.959999084472656,2.5882372740634363,42.27999877929688,-2.727250658898599,42.22999954223633,-0.014868079629288267
12744,2023-09-01,40.88999938964844,42.43000030517578,40.7599983215332,41.81999969482422,4102000.0,-0.019424493008904142,-1.806720264656101,0.4025979602082067,20.507410830506586,24.42370176465298,1.0168133654155156,2.0244727463598906,4.071273168326854,8.541970519945465,45.29976452625712,1.6700019836425781,-1.7451786200438022,-1.766000747680664,-3.699488403363027,0.16748690800169896,-2.732744575521842,-0.7992569198394861,3.1199989318847656,4.000032865084135,-16.85013685069785,0.9667438278411807,9,1.4949989318847656,2.815000534057617,4.810000419616699,8.82499885559082,-1.3299980163574219,4,-0.03399362705787479,1.0086598673606952,41.70000076293945,-1.2373015051983356,41.959999084472656,2.5882372740634363,42.27999877929688,-0.03399362705787479
12745,2023-09-05,41.22000122070313,41.84000015258789,40.77000045776367,40.790000915527344,4315700.0,0.008070477769149598,-3.553178365041231,-0.4623657678203806,29.74830892192638,25.744941537465156,0.6203648733400584,1.5270356244116172,3.6775285668734696,8.06956274374874,45.78199786312602,1.0699996948242188,-1.6173309899358799,-1.279998970031734,-3.143600244029642,0.583602303966174,-2.2117996070306916,-0.3481983330327765,2.789997100830071,14.153935359074737,-8.52403787162611,0.9318006369989555,9,1.164997100830071,2.4849987030029226,4.479998588562005,8.359998703002923,-1.7900009155273509,1,-0.03275114626004205,-1.806720264656101,40.88999938964844,1.0086598673606952,41.70000076293945,-1.2373015051983356,41.959999084472656,-0.03275114626004205
12746,2023-09-06,41.099998474121094,41.400001525878906,40.849998474121094,41.25,2589400.0,-0.0029112746974341297,1.4444331417527083,-0.34884051028192675,29.41179516656058,26.87616585768618,0.6889742154830927,1.5525830560193725,3.723342707641393,8.045654702357666,45.60173855860398,0.5500030517578125,-1.5849748122922023,-1.289501571655272,-3.2120269593561233,0.6330238160455792,-2.250764265505694,-0.32823887780484995,2.8449998474121116,10.46154315655048,-13.980053275415575,0.9612626938504241,9,1.2849998474121094,2.605001449584961,4.660001754760742,8.110000610351562,-3.039997100830078,2,-0.028710470778211317,-3.553178365041231,41.22000122070313,-1.806720264656101,40.88999938964844,1.0086598673606952,41.70000076293945,-0.028710470778211317
12747,2023-09-07,41.81999969482422,41.9900016784668,41.18000030517578,41.29999923706055,4037400.0,0.01751827852637211,-1.131587268921693,-3.4666344539952187,44.008733065556946,29.45921958086061,-0.029417766470444917,0.6990932890699071,2.9240617535024427,7.193090729840819,45.0556792378482,0.8900032043457031,-1.4514282957228843,-0.4620002746582017,-2.2480111028747913,1.324010553558388,-1.3550056887664965,0.4310051394500931,2.0612986267089894,32.61542687049278,4.996575403980874,0.8930054141082957,9,0.5649986267089844,1.885000228881836,4.017500877380371,7.3899993896484375,-2.1100006103515625,3,-0.06336684708792284,1.4444331417527083,41.099998474121094,-3.553178365041231,41.22000122070313,-1.806720264656101,40.88999938964844,-0.06336684708792284
12748,2023-09-08,42.18000030517578,42.20000076293945,41.65999984741211,41.86999893188477,3442200.0,0.008608336034878539,2.085699338426829,0.5961559622932042,42.76168451387737,31.032905498255317,-0.3633543512332196,0.20550044564943448,2.5156994768991368,6.6944090716005675,44.64666528162992,0.5400009155273438,-1.235792108669223,-0.010499763488766689,-1.6005143753211328,1.5795148483435995,-0.8055070694049533,0.7845075424274199,1.6388720163574249,85.02995790132509,55.408363114645006,0.7950073059161838,9,0.20499801635742188,1.3299980163574219,3.6675004959106445,6.814998626708984,-2.0800018310546875,4,-0.06448556664352045,-1.131587268921693,41.81999969482422,1.4444331417527083,41.099998474121094,-3.553178365041231,41.22000122070313,-0.06448556664352045
12749,2023-09-11,42.72000122070313,42.849998474121094,42.11999893188477,42.18000030517578,3825700.0,0.012802297572792831,-1.2121075507467778,1.7419307204824352,57.746466261019876,33.257262174379086,-0.8973948729369425,-0.46298703078772263,1.9274565776874724,6.018896315597665,43.882196471890026,0.729999542236321,-1.0194338740945454,0.596001052856451,-0.7606888267138814,1.9526909324267834,-0.08234388692871875,1.2743459926416207,1.0376936208300762,93.75012608686914,59.764078465277215,0.6783449397851662,9,-0.335002899169929,0.6149978637695241,3.1274995803832937,6.209997177124016,-3.090000152587905,0,-0.0580524220826677,2.085699338426829,42.18000030517578,-1.131587268921693,41.81999969482422,1.4444331417527083,41.099998474121094,-0.0580524220826677
12750,2023-09-12,42.58000183105469,43.08000183105469,42.43000030517578,42.93999862670898,4378800.0,-0.00327713917715422,1.031244598356112,-0.666659602424426,58.156050754371485,36.64077240648706,-0.7850867915877444,-0.4317586303406884,2.0091778262184334,6.035404784797883,42.800055444366144,0.6500015258789062,-0.8228234947481354,0.5110015869140625,-0.6560176973389176,1.6780208711670426,-0.07250805521243109,1.094511229040556,1.1177390800785219,77.57850908854532,39.391986343753466,0.5835096421264914,9,-0.19500350952148438,0.4199981689453125,3.214998245239258,6.154996871948242,-2.740001678466797,1,-0.0709253247509517,-1.2121075507467778,42.72000122070313,2.085699338426829,42.18000030517578,-1.131587268921693,41.81999969482422,-0.0709253247509517
12751,2023-09-13,42.72000122070313,42.959999084472656,42.5099983215332,42.77000045776367,3094700.0,0.0032879141293586933,1.0930438871195252,0.13888800584923755,60.889922419676985,40.64901313038733,-0.9567171653692341,-0.625070612624107,1.7855352192845402,5.769079763435322,41.20360314173674,0.4500007629394531,-0.7076325744260004,0.6645009994506879,-0.46324478785496837,1.792246786756344,0.10062810579785975,1.228373893103516,0.9189848386380746,81.05261467171582,38.311662236921606,0.5638728936528293,9,-0.335002899169929,-0.0800018310546946,2.7049999237060476,5.439998626708977,-2.94000244140625,2,-0.07701312784450343,1.031244598356112,42.58000183105469,-1.2121075507467778,42.72000122070313,2.085699338426829,42.18000030517578,-0.07701312784450343
12752,2023-09-14,43.4900016784668,43.61999893188477,42.65999984741211,42.66999816894531,3948200.0,0.018024354769692774,-1.2857116906826205,-16.40032043946216,67.131471681596,45.59576040167691,-1.6615978301470307,-1.4231436226745586,0.9562005337118507,4.887285428176703,39.747867975140764,0.9599990844726634,-0.6536798657671028,1.406001281738284,0.16331381263427147,2.6486887508422967,0.7846575471862778,2.0273450162902904,-2.7300033569335938,93.36748397242484,45.038595979006686,0.6213437345520072,9,-1.3000030517578125,-0.9250030517578125,1.4749984741210938,4.2099971771240305,-3.7700004577636648,3,-0.12485629100042861,1.0930438871195252,42.72000122070313,1.031244598356112,42.58000183105469,-1.2121075507467778,42.72000122070313,-0.12485629100042861
12753,2023-09-15,43.040000915527344,43.75,43.0,43.52999877929688,8593600.0,-0.010347223397838223,-1.6315803563063003,-0.5975558129689934,59.30231010805337,49.90630476584878,-1.1192274238866062,-0.970112517322363,1.339125131058637,5.2246146583462405,37.94100131825374,0.75,-0.5730581203277652,0.9225004196166964,-0.3869783348422331,2.231979174075626,0.2677610423872281,1.5772397968461647,-2.222802581787107,56.44180250178429,8.554885118912935,0.6547393772294658,9,-0.7800006866455078,-0.4750022888183594,1.9050006866455078,4.6399993896484375,-3.5300025939941406,4,-0.07736992937315057,-1.2857116906826205,43.4900016784668,1.0930438871195252,42.72000122070313,1.031244598356112,42.58000183105469,-0.07736992937315057
12754,2023-09-18,42.72000122070313,43.11999893188477,42.5099983215332,42.97999954223633,2686700.0,-0.007434936989250129,1.2592736494839203,0.5306111327364511,54.59663376583227,52.66722974850499,-0.5725531474719361,-0.6943774241594483,1.6024214580189735,5.410096994676628,35.69554844215245,0.6100006103515696,-0.44884794463892774,0.6080007553100657,-0.6897489856996515,1.9057504963197829,-0.040874115194796445,1.2568756258149278,-1.7854908203125035,21.96977140710397,-21.8222195527433,0.648874870504859,9,-0.42000198364258523,-0.1900024414062571,2.2250003814697195,4.959999084472649,-3.1200027465820384,0,-0.06132965055516715,-1.6315803563063003,43.040000915527344,-1.2857116906826205,43.4900016784668,1.0930438871195252,42.72000122070313,-0.06132965055516715
12755,2023-09-19,42.31999969482422,42.88999938964844,42.27000045776367,42.77000045776367,2138300.0,-0.009363331330736524,-1.2545446979102366,1.7307833384685831,50.35212024338802,54.993932534819145,-0.00012035809110955142,-0.2887005858370628,1.9253953736548226,5.673965211389785,32.997625435163144,0.6199989318847656,-0.28826264656937184,0.1949993133544936,-1.1057626634467042,1.4957612901556914,-0.45538167504610527,0.8453803017550925,-1.2728697104492142,3.3783278733313917,-35.40995364833747,0.6503809884005987,9,0.14500045776367188,0.20999908447265625,2.625001907348633,5.3600006103515625,-1.4199981689453125,1,-0.06356329504033487,1.2592736494839203,42.72000122070313,-1.6315803563063003,43.040000915527344,-1.2857116906826205,43.4900016784668,-0.06356329504033487
12756,2023-09-20,42.68000030517578,42.790000915527344,42.09000015258789,42.5099983215332,2135100.0,0.008506630740727328,2.5897180081575164,-0.3777815453736278,56.29370722643924,56.358929663806066,-0.12564061397071669,-0.6181759159003022,1.484192315228718,5.171517102107174,30.11851534436233,0.7000007629394531,-0.01609290829654242,0.5154998779296847,-0.8030725197965509,1.8340722756559202,-0.14378632093342958,1.174786076792799,-1.5247555201757734,35.542181133792475,-3.908254286565864,0.6592861988631172,9,0.024999618530273438,-0.2950019836425781,2.2650012969970703,5.0,-1.75,2,-0.06654170881633015,-1.2545446979102366,42.31999969482422,1.2592736494839203,42.72000122070313,-1.6315803563063003,43.040000915527344,-0.06654170881633015
12757,2023-09-21,42.900001525878906,43.4900016784668,42.599998474121094,42.72999954223633,3413100.0,0.005154667739691865,-3.139510126593508,1.0,60.56336514703675,58.336894178601554,-0.19705519529474458,-0.7913266078477506,1.1928975628167962,4.819759189699369,27.204582775114822,0.8900032043457031,0.19256671570347095,0.6800010681152315,-0.6653702922615636,2.0253724284920267,0.007315387926830397,1.3526867483036327,-1.6409665322788953,48.79526793654733,4.227014836796322,0.6726856801883982,9,0.019998550415039062,-0.5150032043457031,1.7974977493286133,4.629997253417969,-2.460002899169929,3,-0.07272733416337807,2.5897180081575164,42.68000030517578,-1.2545446979102366,42.31999969482422,1.2592736494839203,42.72000122070313,-0.07272733416337807
12758,2023-09-22,42.61000061035156,43.20000076293945,42.61000061035156,42.91999816894531,2393300.0,-0.006759927860431558,-2.8064825753101004,-1.8234937731403569,66.66664202397331,59.32802481892971,0.17920061707401658,-0.4586853717197812,1.4193379620291466,4.9697102640735835,24.220832451887805,0.5900001525878906,0.4245846979145682,0.3480001449584975,-0.9906507523793735,1.6866510422963685,-0.321325303710438,1.017325593627433,-1.2513270164955514,37.14284935776917,-12.038293602315797,0.6693254486689342,9,0.3099994659423828,-0.22500228881835938,1.9600000381469727,4.879999160766602,-2.2099990844726562,4,-0.06782443905777236,-3.139510126593508,42.900001525878906,2.5897180081575164,42.68000030517578,-1.2545446979102366,42.31999969482422,-0.06782443905777236
12759,2023-09-25,41.97999954223633,42.38999938964844,41.88000106811523,42.25,2079400.0,-0.014785286531119768,-1.1702176012726195,0.870976077968104,56.959678168725176,59.195094531635675,0.774656991279322,0.17227212291585658,1.9816606554954674,5.4558536530450255,21.261525695890676,0.7299995422363352,0.5225404768139228,-0.2770008087158189,-1.6192562211783255,1.0652546037466877,-0.9481285149470722,0.3941268975154344,-0.5256728921345584,6.211082994512938,-45.44268940015449,0.6711277062312542,9,0.8350009918212891,0.404998779296875,2.1675004959106445,5.254999160766602,-1.5699996948242188,0,-0.05883757140630841,-2.8064825753101004,42.61000061035156,-3.139510126593508,42.900001525878906,2.5897180081575164,42.68000030517578,-0.05883757140630841
12760,2023-09-26,41.7599983215332,42.09000015258789,41.709999084472656,41.95000076293945,2434000.0,-0.005240619892855847,-1.6206887479940018,0.7037115528617245,55.93524081609688,58.644574353460115,0.9678926293042736,0.3744551472712345,2.1445387757583205,5.529257426667037,18.438074218059892,0.3800010681152344,0.6006513270758163,-0.4735019683837862,-1.8340802107464143,0.8870762739788418,-1.1537910895650967,0.20678715279752424,-0.21384473743550103,2.8089418088067943,-51.82239895210388,0.6802891211813129,9,0.970001220703125,0.625,2.122502326965332,5.230001449584961,-1.0900001525878906,1,-0.051724136356066874,-1.1702176012726195,41.97999954223633,-2.8064825753101004,42.61000061035156,-3.139510126593508,42.900001525878906,-0.051724136356066874
12761,2023-09-27,41.459999084472656,41.83000183105469,41.18000030517578,41.810001373291016,4511700.0,-0.0071838900650974535,2.3333137709439833,1.8420936395759717,46.49805331959847,56.351972313238164,1.19615283420584,0.6428304906933988,2.3853301101856843,5.682939180781688,15.587612272643872,0.6500015258789062,0.5496443559272564,-0.7325012207031278,-2.1359251923478553,0.6709227509415996,-1.4342132065254916,-0.030789234880764127,2.2900009155273438,12.121152070916995,-43.42396178448158,0.7017119858223646,9,1.0050010681152344,0.9249992370605469,2.195000648498535,3.5,-0.18000030517577414,2,-0.013506936106119638,-1.6206887479940018,41.7599983215332,-1.1702176012726195,41.97999954223633,-2.8064825753101004,42.61000061035156,-0.013506936106119638
12762,2023-09-28,41.2599983215332,41.63000106811523,41.040000915527344,41.560001373291016,2055600.0,-0.004823945184657674,1.6818039950062964,0.8571459711610773,40.76304559475873,54.2920540339832,1.169552688832617,0.8302683624642029,2.4893731860816217,5.727427493570303,12.573765272071267,0.5900001525878835,0.497300001551956,-0.8975019454956055,-2.3590510579355453,0.5640471669443343,-1.6282765017155754,-0.16672738927563557,2.4386016845703153,10.185065812362799,-39.9107041267417,0.7307745562199711,9,1.0050029754638672,1.125,2.3250017166137695,3.055002212524414,-0.26999664306640625,3,-0.007998013324813869,2.3333137709439833,41.459999084472656,-1.6206887479940018,41.7599983215332,-1.1702176012726195,41.97999954223633,-0.007998013324813869
12763,2023-09-29,41.08000183105469,41.45000076293945,40.91999816894531,41.36999893188477,3002600.0,-0.004362493887562158,1.3555630907472556,0.9666471695234456,32.251099408309386,51.80921688314732,1.1647735679913893,1.013391630803028,2.5480649519282963,5.753756913039112,12.300041722368096,0.5300025939941406,0.4086144754331684,-1.0464984893798857,-2.573730229135734,0.4807332503759625,-1.8101143592578097,-0.2828826195019616,2.512254211425784,10.884593825904627,-32.297527814813975,0.763615869877924,9,1.1249980926513672,1.3049964904785156,2.4374990463256836,3.184999465942383,-0.3800010681152344,4,-0.01557943465966194,1.6818039950062964,41.2599983215332,2.3333137709439833,41.459999084472656,-1.6206887479940018,41.7599983215332,-0.01557943465966194
12764,2023-10-02,39.5,40.97999954223633,39.31999969482422,40.93000030517578,4110800.0,-0.03846158132009325,1.1699361723346964,4.931084831822665,24.587465393926962,48.94647745542943,2.5032249701942675,2.6181529152429164,3.992993517404585,7.167108589984849,11.607666674227008,1.7600021362304688,0.1588457987731431,-2.5570003509521513,-4.412407198326953,-0.7015935035773495,-3.4847037746395557,-1.6292969272647468,3.931920570068364,6.498204889146568,-30.997361981678733,0.927703423687402,10,1.9050006866455078,2.164999008178711,4.017500877380371,4.670000076293945,0.9300003051757812,0,0.022784848756427944,1.3555630907472556,41.08000183105469,1.6818039950062964,41.2599983215332,2.3333137709439833,41.459999084472656,0.022784848756427944
12765,2023-10-03,39.86999893188477,39.95000076293945,39.18000030517578,39.290000915527344,3208700.0,0.009367061566703194,1.08107759798337,-0.40559293187432804,27.344990893857485,45.7299534184759,1.954703723980856,2.2575766242918434,3.486856851985948,6.634910951631532,10.913742372339026,0.7700004577636719,-0.023161332660151857,-2.1195013046264606,-4.188995092619784,-0.05000751663313707,-3.1542481986231223,-1.0847544106297988,3.2329679681640613,26.037669034177057,-5.702509221251461,1.0347468939966633,10,1.4650020599365163,1.7250003814697195,3.4425020217895437,4.300001144409173,0.40000152587889914,1,0.013544041384347505,1.1699361723346964,39.5,1.3555630907472556,41.08000183105469,1.6818039950062964,41.2599983215332,0.013544041384347505
12766,2023-10-04,39.91999816894531,40.060001373291016,39.43999862670898,39.59000015258789,2594000.0,0.0012540566440937262,1.0327811442758301,0.5689640430667571,17.953310052508556,40.99550285241722,1.6450172126633902,2.228919927351768,3.3030073010176153,6.4196006818183875,10.123155053939477,0.6200027465820384,-0.1686528829554561,-2.0105020523071317,-4.2472914311141,0.22628732649983618,-3.128896741710612,-0.8921073629036513,2.790672071616214,30.20398503393531,6.0006834677396625,1.1183946894034833,10,1.2700023651123047,1.6750011444091797,3.3425025939941406,4.250001907348633,0.720001220703125,2,0.018787576012051055,1.08107759798337,39.86999893188477,1.1699361723346964,39.5,1.3555630907472556,41.08000183105469,0.018787576012051055
12767,2023-10-05,39.16999816894531,40.20000076293945,39.11999893188477,39.88999938964844,2187000.0,-0.018787576012051055,-1.6341517877911318,-2.1818349960118835,17.03576715670664,35.48096120049869,2.0230159580178295,2.9199146757105865,3.910261310783426,7.000325850878198,10.317963907356168,1.0800018310546804,-0.290230941701509,-2.6280019760131808,-5.183588745777534,-0.07241520624882725,-3.905795360895354,-1.3502085911310076,3.187605078077638,2.1458883162296702,-17.236746764484895,1.277793384882176,10,1.585000991821289,2.395000457763672,4.040002822875977,5.000001907348633,1.25,3,0.05386777403590526,1.0327811442758301,39.91999816894531,1.08107759798337,39.86999893188477,1.1699361723346964,39.5,0.05386777403590526
12768,2023-10-06,39.459999084472656,39.47999954223633,38.11999893188477,38.86999893188477,3801000.0,0.007403648942655883,3.317454935180509,-0.8194432670707315,22.08904176698745,31.606446044750058,1.384826765799744,2.5462367593227597,3.4827767422833062,6.556985082792821,11.07187092783791,1.3600006103515554,-0.4922453967597562,-2.202000999450682,-4.953948339021771,0.5499463401204068,-3.5779746692362266,-0.8260273296651377,2.509091644733715,46.85314218947557,26.64946556151361,1.375973669785545,10,0.6450004577636719,1.6049995422363281,3.750001907348633,4.710000991821289,0.9599990844726562,4,0.03877350809661295,-1.6341517877911318,39.16999816894531,1.0327811442758301,39.91999816894531,1.08107759798337,39.86999893188477,0.03877350809661295
12769,2023-10-09,40.2400016784668,40.38000106811523,39.40999984741211,39.40999984741211,3298400.0,0.019766918704797076,-1.3373471826454466,1.4067824006724379,33.279772246811945,29.089171759273956,0.3710713123309404,1.6558065770959374,2.5647496445930926,5.631571414835662,12.306239751679101,0.9700012207031179,-0.7445816597229467,-1.2979984283447266,-4.072618760158264,1.4766219034688106,-2.685308594251495,0.08931173756204203,1.190216199114552,93.80534259662512,68.52088121639599,1.387310165906768,10,-0.2650012969970703,0.6949977874755859,3.2049989700317383,3.864999771118164,0.3299980163574219,0,0.011431388302322265,3.317454935180509,39.459999084472656,-1.6341517877911318,39.16999816894531,1.0327811442758301,39.91999816894531,0.011431388302322265
12770,2023-10-10,39.560001373291016,40.54999923706055,39.38999938964844,40.41999816894531,3519600.0,-0.016898615228926883,1.0714302744200463,-1.036138431841162,26.146814409279386,26.82792299146072,0.7891738364142427,2.211331553863147,3.10984033275858,6.151788610292456,13.61173687691177,1.1599998474121094,-1.0496643371831595,-1.8269987106323242,-4.690145734832107,1.036148313567459,-3.2585722227322123,-0.3954251985324362,1.4067858518928134,59.259352286463205,33.81535603859699,1.431573512099891,10,0.3149986267089844,1.3749980926513672,3.4849977493286133,4.144998550415039,0.9399986267089844,1,0.021991883257924894,-1.3373471826454466,40.2400016784668,3.317454935180509,39.459999084472656,-1.6341517877911318,39.16999816894531,0.021991883257924894
12771,2023-10-11,39.43000030517578,39.810001373291016,39.18999862670898,39.61000061035156,1994000.0,-0.003286174509665285,1.1379337560180194,0.2093034602981685,23.100784821655637,24.865449572227046,0.6715588221735374,2.194741832636872,3.110955740955319,6.131284541299536,15.04225252277125,0.6200027465820384,-1.2757351270571533,-1.7924997329711942,-4.710696814895741,1.1256973489533522,-3.2515982739334675,-0.33340119200892104,1.1382365589461827,53.90951476428928,30.12139857502687,1.4590985409622725,10,0.3549995422363281,1.5049991607666016,3.6149988174438477,4.274999618530273,1.700000762939446,2,0.021303579662352412,1.0714302744200463,39.560001373291016,-1.3373471826454466,40.2400016784668,3.317454935180509,39.459999084472656,0.021303579662352412
12772,2023-10-12,38.060001373291016,39.5,37.93999862670898,39.43000030517578,3467000.0,-0.034745090572696036,1.0662292812445622,7.611092273131861,19.787532074095267,23.480608757314368,1.7208704025159633,3.3066124952111977,4.3106032680654565,7.343998287289871,16.047837149653244,1.5600013732910227,-1.535740923706065,-2.890998649597165,-5.928864640306905,0.14686734111257493,-4.409931644952039,-1.3720656542422915,2.4899978637695312,4.597805307251399,-16.778077581409953,1.5189329953548705,10,1.3999977111816406,2.7849979400634766,4.984997749328613,5.644998550415039,2.8199996948242116,3,0.06778764906109447,1.1379337560180194,39.43000030517578,1.0714302744200463,39.560001373291016,-1.3373471826454466,40.2400016784668,0.06778764906109447
12773,2023-10-13,39.709999084472656,39.81999969482422,38.68000030517578,38.72999954223633,4250100.0,0.04335253945470274,-1.111113858326122,-0.715328690722482,36.725142337298685,24.829239528800116,-0.16080999013834685,1.4697003172652003,2.5246129230216354,5.562117450682365,16.812872635015857,1.7599983215332031,-1.6917134900187847,-1.0745008468627901,-3.9929613073808667,1.8439596136552865,-2.5337310771218284,0.3847293833962482,0.4224000549316429,67.816093633988,42.68280907663322,1.4592302302590399,10,-0.4650001525878906,1.135000228881836,3.3350000381469727,3.9950008392333984,1.0200004577636719,4,0.017879604654795322,1.0662292812445622,38.060001373291016,1.1379337560180194,39.43000030517578,1.0714302744200463,39.560001373291016,0.017879604654795322
12774,2023-10-16,40.099998474121094,40.27999877929688,39.7599983215332,39.93000030517578,3215200.0,0.009821188583228446,-1.0392089398178208,0.17346760035967163,40.481649419592756,26.28886825388181,-0.5104259051817337,0.9205498689139517,2.015823040349389,5.03669307734485,18.098769070541014,0.5699996948242259,-1.8039123519747946,-0.5535013198852567,-3.3383044676977036,2.23130182792719,-1.9459028937914837,0.8389002540209702,-2.1599998474121165,82.75859549018122,52.53764109996336,1.3924015739062234,10,-0.8549995422363281,0.7450008392333984,2.8474998474121094,3.605001449584961,0.5500030517578125,0,0.007980042568598522,-1.111113858326122,39.709999084472656,1.0662292812445622,38.060001373291016,1.1379337560180194,39.43000030517578,0.007980042568598522
12775,2023-10-17,39.63000106811523,40.31999969482422,39.5099983215332,39.88999938964844,2901300.0,-0.011720634012222786,-2.2399807740724635,-1.5294183645992698,39.70754259139505,28.706005202646978,-0.08722498341878548,1.2423840334840293,2.3852321001388006,5.371468763956635,19.83235100847735,0.8100013732910156,-1.8827669660507098,-0.8889987945556683,-3.5935907497390644,1.8155931606277278,-2.241294772147363,0.4632971830360262,-1.6432024383544928,71.00847407369393,36.907703071776105,1.3522959775916978,10,-0.38500213623046164,1.214998245239265,3.2299976348877024,4.074998855590827,1.329998016357429,1,0.023719369199444174,-1.0392089398178208,40.099998474121094,-1.111113858326122,39.709999084472656,1.0662292812445622,38.060001373291016,0.023719369199444174
12776,2023-10-18,39.84000015258789,40.13000106811523,39.63000106811523,39.86999893188477,2386600.0,0.005298992652352563,-1.222237292733306,0.11538066522883413,42.02247672604455,31.482306265906743,-0.34616846234776233,0.8524137988899554,2.1082159827403117,5.028331687994573,21.534225028164077,0.5,-1.7524056202928335,-0.5369997024536133,-3.0556970039904954,1.9816975990832688,-1.7963483532220579,0.7223489483148313,-1.7598734802246199,79.83196105804915,40.94187279821999,1.259348650768442,10,-0.595001220703125,1.0049991607666016,2.852499008178711,3.864999771118164,1.3100013732910156,2,0.01656626116677451,-2.2399807740724635,39.63000106811523,-1.0392089398178208,40.099998474121094,-1.111113858326122,39.709999084472656,0.01656626116677451
12777,2023-10-19,39.77999877929688,40.13000106811523,39.4900016784668,39.70000076293945,2170900.0,-0.001506058560773127,-1.5600170899741077,-2.666709053916187,42.596792525625425,33.76094523908874,-0.2129308188597605,0.7027163004759345,2.0778443328574028,4.9526961762982395,22.855375280438604,0.6399993896484304,-1.6611901381171421,-0.44100093841552024,-2.6717607077889127,1.7897588309578722,-1.5563808231022165,0.674378946271176,-1.6102771860351766,67.07310265261164,23.622633739373384,1.1153798846866976,10,-0.5349998474121165,1.06500053405761,2.732500076293938,3.9250011444091726,1.0500030517578054,3,0.033936710162015826,-1.222237292733306,39.84000015258789,-2.2399807740724635,39.63000106811523,-1.0392089398178208,40.099998474121094,0.033936710162015826
12778,2023-10-20,39.72000122070313,40.349998474121094,39.709999084472656,39.93000030517578,2399000.0,-0.0015082342995187403,-4.565130858791919,-2.6250536455101448,51.515161068620515,35.78709955262303,-0.12535590985169875,0.5640186632010824,2.0436189720582263,4.8935334943807405,24.13997364834195,0.6399993896484375,-1.528011303354461,-0.3564985275268455,-2.2903217307601125,1.5773246757064214,-1.3234101291434754,0.6104130740897844,-1.464268503378925,26.744232466744084,-20.49724501948616,0.966911601616632,10,-0.4750022888183665,1.12499809265136,2.6574974060058523,3.9849987030029226,0.7199974060058452,4,0.029204426278000017,-1.5600170899741077,39.77999877929688,-1.222237292733306,39.84000015258789,-2.2399807740724635,39.63000106811523,0.029204426278000017
12779,2023-10-23,39.5099983215332,40.060001373291016,39.47999954223633,39.599998474121094,2646800.0,-0.005287081891137246,-6.733475750871036,0.42857402361491004,47.464783889294196,38.15576282818023,-0.03329508596640096,0.6108035824795977,2.1537264809548446,4.9790711664861504,25.987689391808466,0.5800018310546875,-1.3180958030135983,-0.4430013656616225,-2.1693305994088377,1.2833278680855926,-1.3061659825352265,0.4201632512119815,-1.1286096588011816,3.4481397847104995,-44.555622857700676,0.8631646168736071,10,-0.36499977111816406,1.2050018310546875,2.902501106262207,4.195001602172852,0.25,0,0.030878290876520165,-4.565130858791919,39.72000122070313,-1.5600170899741077,39.77999877929688,-1.222237292733306,39.84000015258789,0.030878290876520165
12780,2023-10-24,39.599998474121094,40.099998474121094,39.54999923706055,39.709999084472656,2675700.0,0.002277908286795416,-4.23811080835604,1.2222269317170347,47.759105586982585,40.89557624654989,-0.13077766492398268,0.36963598088259175,1.9747451175557487,4.762268786344464,27.711283955960692,0.5900001525878906,-1.1563290063745484,-0.24500122070312358,-1.751624897078294,1.2616224556720468,-0.9983130588907088,0.5083106174844616,-1.1004932227057296,13.792997610330387,-34.95609647751469,0.7533118381875861,10,-0.4549999237060547,1.1150016784667969,2.815000534057617,4.105001449584961,0.5800018310546875,1,0.026515229601435486,-6.733475750871036,39.5099983215332,-4.565130858791919,39.72000122070313,-1.5600170899741077,39.77999877929688,0.026515229601435486
12781,2023-10-25,40.900001525878906,40.90999984741211,39.63999938964844,39.65999984741211,2316400.0,0.03282836115782617,1.0158764278642813,-11.272679983354141,61.24839276785217,45.50233854585622,-1.3413943693602448,-1.0271334416383837,0.621276525505003,3.3286425830213204,28.535175006841634,1.3100013732910156,-1.0904596013673284,1.0830017089843764,-0.31407959123064444,2.4800830091993973,0.384461058876866,1.7815423590918869,-2.289466681101196,99.30081682521221,42.81200715440663,0.6985406501075089,10,-1.105001449584961,-0.18500137329101562,1.5974979400634766,2.8049983978271484,-0.3000030517578125,2,0.0014669329182246393,-4.23811080835604,39.599998474121094,-6.733475750871036,39.5099983215332,-4.565130858791919,39.72000122070313,0.0014669329182246393
12782,2023-10-26,40.93000030517578,41.22999954223633,40.56999969482422,40.95000076293945,2639500.0,0.0007334664591123197,1.2758693264405465,-0.016129379589551435,59.89233620676376,48.076471198019,-1.0297612202790987,-1.1416557337873812,0.5393152183481646,3.1624014791497217,29.113031661404413,0.6599998474121094,-0.902584232065017,1.129500389099121,-0.20208372688213672,2.461084505080379,0.4637083311084922,1.79529244708975,-2.135508260187322,82.85718645368304,24.110628522636055,0.6657920579906291,10,-0.5750007629394531,-0.21500015258789062,1.6149988174438477,2.7749996185302734,0.07999801635742188,3,0.005375060324035896,1.0158764278642813,40.900001525878906,-4.23811080835604,39.599998474121094,-6.733475750871036,39.5099983215332,0.005375060324035896
12783,2023-10-27,40.43999862670898,41.11000061035156,40.38000106811523,40.709999084472656,1876100.0,-0.011971699848847606,-2.7436298723528125,13.499713904253646,51.4005389729594,49.28968114839307,-0.47530253816853474,-0.7400000943442535,0.9883199838894896,3.5274164919498645,29.659615509842013,0.7299995422363352,-0.6835902743620892,0.6714988708496037,-0.5574206777632682,1.9004184194624756,0.05703909654316419,1.2859586451560432,-1.4019558319957284,54.85709054129424,0.5227100697245817,0.6144597743064372,10,-0.08499908447264914,0.13000106811524148,2.212500572204597,3.2650012969970774,-0.06999969482420454,4,0.0096439964784798,1.2758693264405465,40.93000030517578,1.0158764278642813,40.900001525878906,-4.23811080835604,39.599998474121094,0.0096439964784798
12784,2023-10-30,40.400001525878906,40.81999969482422,40.2400016784668,40.43999862670898,1874700.0,-0.0009890480264174162,-2.2222398830149093,0.14813715932688878,56.46154342741946,51.15123679684023,-0.43390441866780094,-0.6631184291918828,0.9711805972850129,3.512937270545322,28.854729098790866,0.5799980163574219,-0.2750027888870292,0.5865016937255874,-0.6666927675894669,1.8396961550406417,-0.04009553693194334,1.213098924383118,-1.1427630564133509,50.595365143664196,-2.9873191375938433,0.6265972306575288,10,-0.045001983642578125,-0.2350025177001953,2.252497673034668,3.3049983978271484,2.8400001525878906,0,0.0009900272108764874,-2.7436298723528125,40.43999862670898,1.2758693264405465,40.93000030517578,1.0158764278642813,40.900001525878906,0.0009900272108764874
12785,2023-10-31,40.40999984741211,40.599998474121094,40.02999877929688,40.54999923706055,1998000.0,0.00024748319692013965,3.750039736783487,3.5002384358613754,57.68025509468889,52.89098994891182,-0.35942133921814445,-0.6646646587977472,0.9278071530928003,3.436950401455796,27.979610628103867,0.5699996948242116,-0.11112848912176077,0.5694999694824219,-0.7117738843447938,1.8507738233096376,-0.07113695743118598,1.2101368963960297,-0.9554852706694774,48.427697098671096,-4.902405911026797,0.6406369269136092,10,-0.05500030517578125,-0.3950004577636719,2.189999580383301,3.2950000762939453,3.029998779296868,1,-0.01608516526437287,-2.2222398830149093,40.400001525878906,-2.7436298723528125,40.43999862670898,1.2758693264405465,40.93000030517578,-0.01608516526437287
12786,2023-11-01,40.66999816894531,40.91999816894531,40.22000122070313,40.52999877929688,2340800.0,0.006434009465848822,1.1874925494122754,-0.9999999999999493,74.76281164562783,56.46499207335653,-0.5468054495388657,-0.9123716924008392,0.6422472999182958,3.1233018477255143,27.07267469145681,0.6999969482421804,-0.0004893106373700107,0.7919982910156236,-0.5418935381744063,2.1258901202056535,0.12505237642060507,1.458944205610642,-1.0379350956533102,53.33324856233661,-5.9066511006993565,0.6669459145950154,11,-0.3149986267089844,-0.7849979400634766,1.8875007629394531,3.035001754760742,2.240001678466797,2,-0.012048140787566664,3.750039736783487,40.40999984741211,-2.2222398830149093,40.400001525878906,-2.7436298723528125,40.43999862670898,-0.012048140787566664
12787,2023-11-02,41.27999877929688,41.52000045776367,40.63000106811523,40.63000106811523,2131900.0,0.014998786275268516,-1.7384693033164127,4.642861035422681,68.55793475869083,58.35863359447545,-1.0299669625350205,-1.4294815651296133,0.016470137822402364,2.463771156751946,25.602954052314153,0.8899993896484446,0.1799181502206224,1.296498870849618,-0.1320262852489975,2.7250240269482333,0.5822362928003102,2.0107614488989256,-1.4881420591104444,83.89252294576264,24.674266459857826,0.714262578049307,11,-0.7799987792968821,-1.4949989318847798,1.1450004577636648,2.4250011444091726,2.5500030517578054,3,-0.016472876097002875,1.1874925494122754,40.66999816894531,3.750039736783487,40.40999984741211,-2.2222398830149093,40.400001525878906,-0.016472876097002875
12788,2023-11-03,40.9900016784668,41.68000030517578,40.95000076293945,41.560001373291016,1615300.0,-0.007025123774362263,-1.2461471648062725,-0.8769256953043654,60.77487431337642,59.83753253048458,-0.6044383154533577,-1.0740505076176845,0.2876403901183693,2.6977378813407498,23.38571918735755,0.7299995422363281,0.3239189679608998,0.9300016403198228,-0.5436402415569077,2.4036435221965533,0.19318069938145754,1.666822581258188,-0.9907677097710916,58.181940083876846,1.8611818344422417,0.7368209409383658,11,-0.3750019073486328,-1.180002212524414,1.3349981307983398,2.714998245239258,3.3999977111816406,4,0.0004878419674940737,-1.7384693033164127,41.27999877929688,1.1874925494122754,40.66999816894531,3.750039736783487,40.40999984741211,0.0004878419674940737
12789,2023-11-06,40.70000076293945,41.150001525878906,40.66999816894531,40.97000122070313,2006600.0,-0.007074918361852367,-1.9090614849322036,0.4736852672297377,63.54431039877622,61.591444176239435,-0.14291257383678868,-0.7882337980252458,0.5450626524905431,2.934882081006492,22.37390248339458,0.48000335693359375,0.46820137050264776,0.6170007705688505,-0.882600387664624,2.116601928802325,-0.13279980854788676,1.3668013496855878,-0.4654595071365364,40.606143275272665,-13.284310988341275,0.7498005791167383,11,-0.04000091552734375,-0.8900012969970703,1.5949983596801758,3.0049991607666016,4.6399993896484375,0,-0.00810815294517564,-1.2461471648062725,40.9900016784668,-1.7384693033164127,41.27999877929688,1.1874925494122754,40.66999816894531,-0.00810815294517564
12790,2023-11-07,40.43000030517578,40.86999893188477,40.33000183105469,40.59000015258789,1911100.0,-0.006633917756815544,-2.0000105964756516,0.5925910227609729,57.35661346065483,61.15902425321751,0.28743163489773593,-0.47401638232699383,0.7738397125581145,3.1414566022677235,21.669078250255936,0.5399971008300852,0.5250745828696495,0.30350036621094034,-1.1826358473439242,1.789636579765805,-0.4395677405664884,1.046568472988369,1.25,14.383507955999896,-34.72908129450713,0.7430681067774312,11,0.4249992370605469,-0.6200008392333984,1.1049995422363281,2.5550003051757812,3.979999542236328,1,0.06950287786496223,-1.9090614849322036,40.70000076293945,-1.2461471648062725,40.9900016784668,-1.7384693033164127,41.27999877929688,0.06950287786496223
12791,2023-11-08,40.27000045776367,40.72000122070313,40.11999893188477,40.45000076293945,1625900.0,-0.003957453529665811,-1.4999920527696837,1.125002980235081,55.96109562645998,60.722219744294875,0.3896429616569179,-0.26125379469922905,0.8882951414492908,3.2367755595193657,20.853008877795354,0.6000022888183594,0.6386146661402989,0.1015005111694336,-1.3488028807633867,1.551803903102254,-0.6236511847969766,0.8266522071358438,1.3829998779296844,9.615473963491011,-35.68749523379435,0.7251516959664103,11,0.5849990844726562,-0.46000099182128906,1.1949996948242188,2.645000457763672,3.6100006103515554,2,0.07871860275417908,-2.0000105964756516,40.43000030517578,-1.9090614849322036,40.70000076293945,-1.2461471648062725,40.9900016784668,0.07871860275417908
12792,2023-11-09,40.63999938964844,40.72999954223633,40.150001525878906,40.38999938964844,1765400.0,0.00918795449910248,1.6976632777984777,-1.3888865341414827,60.40722341707246,61.722962460307436,-0.02885285039199914,-0.4511879611715983,0.48642830862365827,2.813649869881175,19.129918269679266,0.5799980163574219,0.7633273001679868,0.3424995422363253,-0.7271566409961423,1.4121557254687929,-0.1923285493799085,0.8773276338525591,0.9516808898925788,33.33333333333303,-13.72576284357767,0.5348280916162355,11,0.21500015258789062,-0.8299999237060547,0.7525005340576172,2.2750015258789062,3.1199989318847656,3,0.05585631131534585,-1.4999920527696837,40.27000045776367,-2.0000105964756516,40.43000030517578,-1.9090614849322036,40.70000076293945,0.05585631131534585
12793,2023-11-10,40.41999816894531,40.72000122070313,40.06999969482422,40.58000183105469,1999600.0,-0.005413415945059397,1.954535996670765,-0.6400146484375,60.27088677573434,62.14622283234242,0.2101080570093501,-0.18473980946360768,0.6797299532725845,2.9804620792325025,17.77097829984254,0.6500015258789134,0.6614363850462155,0.08699836730956889,-0.9470966523886446,1.1210933870077824,-0.43004914253953785,0.6040458771586756,1.1128148566894538,32.40721117845688,-19.33524280305364,0.5170475098491066,11,0.4350013732910156,-0.6099987030029297,0.7400007247924805,2.4650020599365234,3.2600021362304688,4,0.08436427057360141,1.6976632777984777,40.63999938964844,-1.4999920527696837,40.27000045776367,-2.0000105964756516,40.43000030517578,0.08436427057360141
12794,2023-11-13,40.41999816894531,40.7400016784668,40.2400016784668,40.27999877929688,1981000.0,0.0,-3.545586960291313,-0.8749761586877298,59.447009063868954,62.342528828917985,0.23830298367749236,-0.1681586145945957,0.6785926501609083,2.925136392023987,16.912458579890917,0.5,0.5670480960177997,0.07099838256836222,-0.9578060874676382,1.0998028526043626,-0.44340385244963443,0.5854006175863589,1.0250460568408215,43.74985098824556,-12.26449026545388,0.5144022350179994,11,0.4550018310546875,-0.6099987030029297,0.16500091552734375,1.9650020599365234,2.1800003051757812,0,0.09821873826192484,1.954535996670765,40.41999816894531,1.6976632777984777,40.63999938964844,-1.4999920527696837,40.27000045776367,0.09821873826192484
12795,2023-11-14,40.56999969482422,40.68999862670898,40.27999877929688,40.52999877929688,3090000.0,0.003711072060219811,1.928583106267077,0.2857220708446504,44.82754909487493,59.01638854550099,0.12670902876673296,-0.2573199559397281,0.5185348302880115,2.723153489517834,15.825978610374921,0.40999984741209516,0.5893359115013297,0.17399997711181925,-0.8009802343148991,1.1489801885385376,-0.31349012860154346,0.661490082825182,0.7925418591041975,74.6266447274777,23.092711346669432,0.48749010571335927,11,0.30500030517578125,-0.7600002288818359,-0.11499977111816406,1.8150005340576172,2.200000762939453,1,0.11757457465231913,-3.545586960291313,40.41999816894531,1.954535996670765,40.41999816894531,1.6976632777984777,40.63999938964844,0.11757457465231913
12796,2023-11-15,40.5,40.849998474121094,40.349998474121094,40.59000015258789,1735600.0,-0.0017254053574259354,-1.564081496914033,-2.249952317375948,43.34363972203461,56.21480020809474,0.19004367198503758,-0.14265341601394965,0.5813261286270333,2.736404895208395,14.587365225233384,0.5,0.5746755503763694,0.07100028991699503,-0.8687853533429646,1.0107859331769546,-0.3988925317129812,0.5408931115469713,0.7849890423821648,55.12833052936343,7.244423558422902,0.4698928216299796,11,0.375,-0.6900005340576172,-0.0950002670288086,1.885000228881836,2.5,2,0.09654320610894107,1.928583106267077,40.56999969482422,-3.545586960291313,40.41999816894531,1.954535996670765,40.41999816894531,0.09654320610894107
12797,2023-11-16,41.13000106811523,41.27999877929688,40.31999969482422,40.459999084472656,3689000.0,0.015555581928770934,-1.021049081060259,-7.44445386343399,60.23743977976601,56.155085259915815,-0.5179389654529629,-0.7023392986809611,-0.07192263258367149,2.0468350156245734,12.962106703828946,0.9599990844726634,0.5674278397852675,0.6335012435913043,-0.30393775365259046,1.5709402408351991,0.1647817449693605,1.1022207422132482,-1.0600013732910085,87.60348556403858,38.924427574430936,0.4687194986219458,11,-0.4550018310546804,-1.3200016021728445,-0.7700014114379812,1.2549991607666087,1.8499984741211009,3,0.06686117015766024,-1.564081496914033,40.5,1.928583106267077,40.56999969482422,-3.545586960291313,40.41999816894531,0.06686117015766024
12798,2023-11-17,40.88000106811523,41.310001373291016,40.43999862670898,41.29999923706055,5030300.0,-0.006078288196150972,2.9545359966708604,-0.6268610828014771,56.703907935746706,55.39504054180142,-0.31869797375060926,-0.38048692876936485,0.13983966413560012,2.2492588199432078,11.574312116239541,0.8700027465820384,0.43277083102504577,0.3255012512206932,-0.5512276619536962,1.2022301643950826,-0.11286320536650152,0.7638657078078879,-0.7858013916015523,59.81304412928552,10.906439331650617,0.4383644565871961,11,-0.19000053405761008,-0.700000762939446,-0.727501869201653,1.414999008178711,1.9699974060058665,4,0.07045002882018658,-1.021049081060259,41.13000106811523,-1.564081496914033,40.5,1.928583106267077,40.56999969482422,0.07045002882018658
12799,2023-11-20,40.72999954223633,40.81999969482422,40.33000183105469,40.75,2476000.0,-0.003669313159482601,5.124979138354433,0.047620345140780306,54.30106975561335,55.055535685685705,-0.1832659938167538,-0.14166276082355012,0.2316635703809169,2.347774154291102,9.925847030607658,0.5499992370605398,0.3061689986137637,0.11449966430664205,-0.6133668894022577,0.8423662180155418,-0.24943361254780427,0.47843294116108837,-0.5871677978515564,43.68928443125931,-5.0598744072865784,0.363933276854449,11,-0.03999900817871094,-0.14999961853027344,-0.6850004196166992,1.56500053405761,2.2600021362304688,0,0.07242820515822368,2.9545359966708604,40.88000106811523,-1.021049081060259,41.13000106811523,-1.564081496914033,40.5,0.07242820515822368
12800,2023-11-21,40.650001525878906,40.95000076293945,40.5099983215332,40.88000106811523,2458700.0,-0.0019641055059297363,1.3783984411246173,11.499713904252935,49.7175616116553,54.361809684040736,-0.07686179280532457,0.022168783572567463,0.2558681759543191,2.3716256596727803,8.25629367624297,0.44000244140625,0.23412504409807156,-0.017998504638669033,-0.5669349139895843,0.5309379047122462,-0.29246670931412666,0.2564697000367886,-0.4604829963378876,33.33346177410095,-14.222987274828057,0.2744682046754587,11,0.03999900817871094,-0.07000160217285156,-0.6050024032592773,1.4499969482421875,2.579998016357422,1,0.047970402830139314,5.124979138354433,40.72999954223633,2.9545359966708604,40.88000106811523,-1.021049081060259,41.13000106811523,0.047970402830139314
12801,2023-11-22,40.959999084472656,41.25,40.72999954223633,40.86000061035156,1962400.0,0.007626015915310536,-1.8888865341414827,-0.4347768397658237,45.06172984861281,52.65675484310077,-0.3114414433120203,-0.29840270440099914,-0.11198422325254143,1.9939404935188563,7.787194676120418,0.5999984741210938,0.17628727577359626,0.28899917602539205,-0.26589899016303065,0.8438973422138147,0.0115500929311807,0.5664482591196034,-0.7256612411816405,64.64629339210782,20.790282345081728,0.27744908309421085,11,-0.26999855041503906,-0.37999916076660156,-0.9149999618530273,0.9650001525878906,3.7800025939941406,2,0.0441894876403246,1.3783984411246173,40.650001525878906,5.124979138354433,40.72999954223633,2.9545359966708604,40.88000106811523,0.0441894876403246
12802,2023-11-24,41.150001525878906,41.22999954223633,40.959999084472656,40.959999084472656,711100.0,0.004638731583328504,-1.842073562479923,1.9000534065766383,52.547765670918324,51.79863027589899,-0.4710255336314546,-0.4965357729576283,-0.38364971579025564,1.7451306908511484,7.692834318687222,0.2700004577636719,0.1730005186135557,0.4680015563964872,-0.11645017906121069,1.0524532918541851,0.17577568866764182,0.7602274241253326,-0.8726371413878908,83.67347733173479,39.90992412773217,0.29222586772884723,11,-0.375,-0.5700016021728516,-1.1050024032592773,0.4399986267089844,3.379997253417976,4,0.044957433913037415,-1.8888865341414827,40.959999084472656,1.3783984411246173,40.650001525878906,5.124979138354433,40.72999954223633,0.044957433913037415
12803,2023-11-27,40.83000183105469,41.15999984741211,40.4900016784668,41.13999938964844,2535100.0,-0.007776419998987705,2.8285776566757495,-1.6315451333119178,52.05048875026024,50.97679468549802,-0.09694547585691993,-0.15370020447913646,-0.1362081226294123,2.003226517285782,7.266981790361641,0.6699981689453125,0.183117546362638,0.12850170135497763,-0.4479224797701633,0.7049258824801186,-0.1597103892075964,0.41671379191755165,-0.5113319670116709,54.34793425439106,9.76425850130694,0.2882120905625722,11,-0.03500175476074219,-0.2500019073486328,-0.7850027084350586,0.3999977111816406,2.6399993896484446,0,0.05265730136574187,-1.842073562479923,41.150001525878906,-1.8888865341414827,40.959999084472656,1.3783984411246173,40.650001525878906,0.05265730136574187
12804,2023-11-28,40.43999862670898,40.79999923706055,40.36999893188477,40.65999984741211,2336200.0,-0.009551878198768016,-1.3888865341415375,0.7096869462492846,50.15194995680924,51.5683947812685,0.3310014916006665,0.2523934655658948,0.18552524278178595,2.336093767413878,6.740831462482702,0.46000289916991477,0.13008663769366535,-0.2635013580322365,-0.8357838818076928,0.3087811657432198,-0.5496426199199647,0.02263990385549164,-0.08167550229604359,7.954501120564411,-38.77837419142433,0.28614126188772654,11,0.3750019073486399,0.14000129699707742,-0.39499950408934836,0.7150001525878977,3.1700019836425852,1,0.05959445918033257,2.8285776566757495,40.83000183105469,-1.842073562479923,41.150001525878906,-1.8888865341414827,40.959999084472656,0.05959445918033257
12805,2023-11-29,39.7599983215332,40.5,39.7400016784668,40.349998474121094,2681600.0,-0.016815042736590513,-1.4127182120388255,2.6818039950061556,43.30706769326269,51.56433122251607,0.9879091769988193,0.9288216342428868,0.8008416875087292,2.9472386651716675,6.2912496894794705,0.7599983215332031,0.07533733176556012,-0.9110015869140611,-1.6126669100479702,-0.2093362637801519,-1.2618342484810157,-0.5601689253471065,1.5500030517578125,1.3242824698044902,-48.03396254732199,0.35083266156695503,11,0.7650032043457031,0.8550014495849609,0.17000102996826172,1.3950004577636719,4.170001983642578,2,0.08123751240664134,-1.3888865341415375,40.43999862670898,2.8285776566757495,40.83000183105469,-1.842073562479923,41.150001525878906,0.08123751240664134
12806,2023-11-30,40.18000030517578,40.209999084472656,39.650001525878906,39.7599983215332,6215500.0,0.010563430618031777,1.3333253860397842,-0.7118675847800084,44.04147535572468,49.76477961984481,0.5785861860930552,0.4956397408606321,0.30809699081059705,2.4567714448477176,6.30082526608688,0.55999755859375,0.03452864610276407,-0.4664997100830064,-1.2017278928694708,0.268728472703458,-0.834113801476235,-0.09888561868977774,1.0986010742187489,33.544268651599396,-17.104025790101552,0.3676140913932311,11,0.3000011444091797,0.4799995422363281,-0.2500009536743164,0.9399986267089844,4.619998931884766,3,0.0759083925807651,-1.4127182120388255,39.7599983215332,-1.3888865341415375,40.43999862670898,2.8285776566757495,40.83000183105469,0.0759083925807651
12807,2023-12-01,40.599998474121094,40.61000061035156,39.900001525878906,40.18999862670898,2643100.0,0.010452916021785441,2.3022896835605864,0.9761855024023566,52.216749694166914,49.2662064818915,0.08437367201910462,0.023279134360706166,-0.18835565492981488,1.9725057741450271,6.817077458606984,0.7099990844726562,0.06417526216277736,-0.012501525878903408,-0.684557910130728,0.6595548583729212,-0.34852971800481214,0.3235266662470053,0.6134589111328097,62.9137751145042,9.546747218564057,0.3360281921259113,12,-0.14999771118164062,0.06500244140625,-0.3449983596801758,0.5200004577636719,3.1200027465820384,4,0.10197052610690593,1.3333253860397842,40.18000030517578,-1.4127182120388255,39.7599983215332,-1.3888865341415375,40.43999862670898,0.10197052610690593
12808,2023-12-04,41.0099983215332,41.29999923706055,40.61000061035156,40.61000061035156,3789100.0,0.010098518788700162,-2.450012874676941,0.9756045367001757,56.599546845197736,49.52159282517866,-0.3411191662119748,-0.4059595602799959,-0.662273044145806,1.5061972759718287,7.195996046527803,0.7000007629394531,0.11825618790045667,0.39649848937987997,-0.2779777405090371,1.070974719268797,0.05926037443542498,0.733736604324335,-1.3599967956542969,82.42416255719164,26.690558900855997,0.33723811494445766,12,-0.5349979400634766,-0.3449974060058594,-0.47499847412109375,-0.034999847412109375,2.450000762939453,0,0.08583273840114813,2.3022896835605864,40.599998474121094,1.3333253860397842,40.18000030517578,-1.4127182120388255,39.7599983215332,0.08583273840114813
12809,2023-12-05,40.36999893188477,41.22000122070313,40.18000030517578,41.16999816894531,5150400.0,-0.015605935524078851,1.3110994316134594,-2.0000095367977164,47.98386445527161,49.32895980780268,0.27093563365734497,0.21929254183756797,-0.07463596164827635,2.0878301841618807,7.454641290637499,1.0400009155273509,0.039195635996449596,-0.22700080871581463,-0.9086746918862545,0.45467307445462524,-0.5678377503010381,0.11383613286940886,-0.6869974517822328,43.63626695519733,-9.30648750239974,0.34083694158522077,12,0.10500144958495383,0.295001983642571,0.09250068664550071,0.604999542236321,3.0499992370605398,1,0.07678975404604071,-2.450012874676941,41.0099983215332,2.3022896835605864,40.599998474121094,1.3333253860397842,40.18000030517578,0.07678975404604071
12810,2023-12-06,43.2400016784668,43.560001373291016,41.66999816894531,41.72999954223633,6662400.0,0.07109246525927593,-1.319015389800045,-1.8875044703526382,67.65463645127251,51.83928276365377,-2.4507634337596897,-2.560685709998566,-2.9576385480640823,-0.8172574368582275,8.019344568161808,3.190002441406243,0.06037919186364604,2.5025018692016587,1.1437104836044512,3.8612932547988663,1.8231061764030514,3.181897562000266,-3.5246602432250995,91.8158642631146,37.532342106825794,0.679395692798604,12,-1.635000228881836,-1.635000228881836,-2.9800024032592773,-2.265003204345703,0.2999992370605469,2,0.008556866732709167,1.3110994316134594,40.36999893188477,-2.450012874676941,41.0099983215332,2.3022896835605864,40.599998474121094,0.008556866732709167
12811,2023-12-07,43.43999862670898,43.97999954223633,42.54999923706055,43.38000106811523,4722700.0,0.004625276144283319,1.508773808408369,0.03973342630065835,65.75714175682124,53.306991217642974,-2.5278027182769947,-2.646716089845718,-3.158908030929986,-1.0502551353912608,8.488380707249316,1.4300003051757812,0.11484219094140258,2.5439989089965778,0.7461937304203303,4.341804087572825,1.6450963197084576,3.442901498284698,-3.5708707939453106,86.76467700811634,35.18003610309115,0.898902589288123,12,-1.62499809265136,-1.62499809265136,-3.2549991607665945,-2.4650001525878835,0.6800003051757955,3,0.011279965330512898,-1.319015389800045,43.2400016784668,1.3110994316134594,40.36999893188477,-2.450012874676941,41.0099983215332,0.011279965330512898
12812,2023-12-08,42.90999984741211,43.52999877929688,42.72999954223633,43.43000030517578,2844400.0,-0.012200708933056914,1.2222281091219036,-8.667026958290947,63.33770444469853,54.56112629480279,-1.9242488727478104,-2.042663333811312,-2.629919046469709,-0.5731201972590654,8.996948075710224,0.799999237060554,0.19301578447672085,1.9005001068115206,-0.10399519315797079,3.904995406781012,0.8982524568267749,2.9027477567962663,-2.7942197120800856,71.84210764073977,20.418493418996597,1.0022476499847444,12,-1.0949993133544922,-1.0949993133544922,-2.7899999618530273,-1.9350013732910156,0.7999992370605469,4,0.04404566293100154,1.508773808408369,43.43999862670898,-1.319015389800045,43.2400016784668,1.3110994316134594,40.36999893188477,0.04404566293100154
12813,2023-12-11,43.83000183105469,43.84000015258789,43.099998474121094,43.22000122070313,3286400.0,0.021440270028294295,1.349221919467151,-1.1730770641528676,68.49643134661079,56.59940200478075,-2.6529328318442467,-2.8396900951328377,-3.534458428643056,-1.5517112552897743,9.519751929078785,0.9300003051757812,0.29945283472241613,2.6500019073486314,0.30538566104297615,4.994618153654287,1.4776937841958002,3.8223100305014626,-3.4823685313084027,96.05269101849426,41.84756921331323,1.1723081231528283,12,-2.0150012969970703,-2.0150012969970703,-3.687501907348633,-2.8550033569335938,-0.6800003051757812,0,-0.0025097103754537775,1.2222281091219036,42.90999984741211,1.508773808408369,43.43999862670898,-1.319015389800045,43.2400016784668,-0.0025097103754537775
12814,2023-12-12,44.38999938964844,44.52000045776367,43.79999923706055,43.95000076293945,3026500.0,0.012776580771141521,1.0571441027569333,0.721308502388882,71.10608129868481,59.6881812942721,-2.8985080578593383,-3.2538414833115112,-4.021231385498197,-2.164123606342109,10.269127618192037,0.720001220703125,0.3870765852899254,3.0114994049072266,0.2950671938865739,5.727931615927879,1.6532832993968967,4.3697155104175565,-3.8244241153527483,95.43856267676422,36.99906616354561,1.3582161055103268,12,-2.3049983978271484,-2.3049983978271484,-4.177499771118164,-3.4150009155273438,-1.220001220703125,1,-0.020950671727034353,1.349221919467151,43.83000183105469,1.2222281091219036,42.90999984741211,1.508773808408369,43.43999862670898,-0.020950671727034353
12815,2023-12-13,45.34000015258789,45.599998474121094,44.47000122070313,44.47999954223633,4099800.0,0.021401233971654277,-1.5681835915487106,1.9545529420944487,73.05262794389111,62.91164269295726,-3.3232182428696433,-4.035041679930309,-4.8973867185421724,-3.162824419198607,11.281616528411934,1.2099990844726562,0.5390179805707263,3.7230001449584975,0.5127391475747061,6.933261142342289,2.1178696462666053,5.32813064365039,-4.458070863614765,91.47546273540127,32.423970179564044,1.6051304986918944,12,-2.5900001525878906,-2.7150001525878906,-5.1050004959106445,-4.365001678466797,-1.0900001525878906,2,-0.04234675732644411,1.0571441027569333,44.38999938964844,1.349221919467151,43.83000183105469,1.2222281091219036,42.90999984741211,-0.04234675732644411
12816,2023-12-14,44.40999984741211,45.61000061035156,44.38000106811523,45.459999084472656,3462000.0,-0.020511696119231204,-1.216221789201267,-1.2209284789127233,65.91795794520476,64.4339991652948,-1.933410612818946,-2.948253165251721,-3.9044370069344723,-2.285191091794971,12.56942519006008,1.2299995422363352,0.7264412585884514,2.5974998474121094,-0.7972697699608275,5.992269464785046,0.9001150387256445,4.294884656098574,-3.0562636399241896,58.33332229544025,2.2973546718564535,1.6973848086864671,12,-1.5149993896484375,-1.779998779296875,-4.077500343322754,-3.4350013732910156,-0.29000091552733664,3,-0.019590158407430502,-1.5681835915487106,45.34000015258789,1.0571441027569333,44.38999938964844,1.349221919467151,43.83000183105469,-0.019590158407430502
12817,2023-12-15,43.88000106811523,44.4900016784668,43.59000015258789,44.40999984741211,8743500.0,-0.011934221596890282,1.6086908447589563,0.5047611089514729,64.5932967195431,65.3221935957776,-0.9937139322887987,-2.320648701866837,-3.2921711321071356,-1.8098954460829688,14.144953275584484,0.9000015258789062,1.011608263521481,1.9300010681152244,-1.5695273049528993,5.429529441183348,0.18023688158115903,3.67976525464929,-2.0155131322836723,31.07577410932186,-24.13381804360284,1.7497641865340625,12,-0.9850006103515554,-1.249999999999993,-3.547501564025872,-2.9050025939941335,0.3600006103515696,4,0.005469413352953145,-1.216221789201267,44.40999984741211,-1.5681835915487106,45.34000015258789,1.0571441027569333,44.38999938964844,0.005469413352953145
12818,2023-12-18,43.7599983215332,44.060001373291016,43.56999969482422,43.959999084472656,2842000.0,-0.0027347936112340765,1.449975681629617,0.3773607992169006,66.30648131285548,67.35803991328692,-0.49461481884778635,-2.0804887236556198,-3.09894858973081,-1.74345396445689,15.750358894365457,0.4900016784667969,1.2903866134162598,1.6659984588623047,-1.884784893161708,5.216781810886317,-0.10939321714970163,3.441390134874311,-1.4460488647592484,9.313653992153695,-49.73055316073647,1.7753916760120063,12,-0.11999893188476562,-1.1299972534179688,-3.4274988174438477,-2.7849998474121094,0.7400016784667969,0,-0.0011425785872560823,1.6086908447589563,43.88000106811523,-1.216221789201267,44.40999984741211,-1.5681835915487106,45.34000015258789,-0.0011425785872560823
12819,2023-12-19,43.68000030517578,44.0099983215332,43.349998474121094,43.849998474121094,2561400.0,-0.0018281083049780378,1.6938886726352667,0.8499876022811803,70.45930477725236,67.66966972728468,0.11653887347521419,-1.8637054984062544,-2.970296390025325,-1.7213792487717683,17.323808664892866,0.6599998474121094,1.5248069191490359,1.4385004043579102,-2.11879223164361,4.99579304035943,-0.34014591364284996,3.2171467223586703,-0.9705247099725156,14.601837129459899,-49.60607953506842,1.7786463180007608,12,0.39999961853027344,-1.0499992370605469,-3.347500801086426,-2.7050018310546875,0.09999847412110086,1,-0.012133671602426066,1.449975681629617,43.7599983215332,1.6086908447589563,43.88000106811523,-1.216221789201267,44.40999984741211,-0.012133671602426066
12820,2023-12-20,42.599998474121094,43.40999984741211,42.58000183105469,43.40999984741211,4020900.0,-0.02472531647227838,1.0493743436141605,4.7647652813930526,61.8163997743964,67.23180950701526,1.2250345220225682,-0.6641770573493844,-1.8312651512101468,-0.6993030463152508,18.61391719970032,1.0999984741210938,1.701011076565159,0.2609987258911133,-3.218674625715501,3.7406720774977273,-1.4788379499121902,2.0008354016944168,3.0100021362304688,0.6599554825908729,-64.64137873973101,1.7398366758033061,12,1.4950027465820312,0.030002593994140625,-2.2574987411499023,-1.625,2.0800018310546875,2,0.013380275005654862,1.6938886726352667,43.68000030517578,1.449975681629617,43.7599983215332,1.6086908447589563,43.88000106811523,0.013380275005654862
12821,2023-12-21,42.77000045776367,42.88000106811523,42.22999954223633,42.68000030517578,2356000.0,0.003990657035958689,3.193539654217829,-0.1111111111111111,60.860868964216344,66.95660556473946,1.0616416127574837,-0.7290019107712737,-1.9348542664983128,-0.921720695018351,19.3551287964321,0.6500015258788991,2.004626193519968,0.3405006408691378,-3.0818382036961083,3.762839485434384,-1.3706687814134852,2.051670063151761,2.7794001770019534,23.89382323452264,-39.986543862890144,1.7111694222826237,12,1.1499996185302734,-0.1399993896484375,-2.4275007247924805,-1.9250011444091797,1.8600006103515554,3,0.03460368310488704,1.0493743436141605,42.599998474121094,1.6938886726352667,43.68000030517578,1.449975681629617,43.7599983215332,0.03460368310488704
12822,2023-12-22,43.0,43.349998474121094,42.84000015258789,42.90999984741211,2051600.0,0.00537759036181118,-3.4347768397658105,1.0,60.14271865386705,66.02841526554572,0.9451430510010397,-0.8572495230771935,-2.0502331186554414,-1.214667261356098,20.281570259519675,0.5799980163574219,1.9323266961424181,0.4780002593994155,-2.898424037579659,3.85442455637849,-1.2102118890901181,2.166212407888949,2.416624591064455,42.07648564591307,-18.654417207222913,1.688212148489537,12,0.9200000762939453,-0.3699989318847656,-2.6575002670288086,-2.155000686645508,2.200000762939453,4,0.02604648678801791,3.193539654217829,42.77000045776367,1.0493743436141605,42.599998474121094,1.6938886726352667,43.68000030517578,0.02604648678801791
12823,2023-12-26,42.97999954223633,43.060001373291016,42.70000076293945,42.7400016784668,1659900.0,-0.0004651269247365475,-1.2500059604701619,2.6666384096977915,64.20021717617836,65.26109702971166,0.9296538821413236,-0.704013058652663,-1.966673643575831,-1.2491082654152876,21.573244738403734,0.3600006103515625,1.869420439845129,0.3504999160766573,-2.9347759208511306,3.635775753004445,-1.2921380023872402,1.9931378345405548,2.309160046875,42.134860356267254,-19.90089092098833,1.6426379184638955,12,0.9400005340576172,-0.34999847412109375,-2.7375001907348633,-2.135000228881836,1.8400001525878906,1,0.029316010927181724,-3.4347768397658105,43.0,3.193539654217829,42.77000045776367,1.0493743436141605,42.599998474121094,0.029316010927181724
12824,2023-12-27,42.849998474121094,42.95000076293945,42.72000122070313,42.86999893188477,1736200.0,-0.00302468751744589,1.5554919787228745,-0.08333598245226599,46.9767197037666,62.36377389192005,0.914390961425184,-0.4049662568068513,-1.785886502215341,-1.1671930853874102,22.740419695035023,0.259998321533196,1.8610739693672969,0.09999885559081889,-3.019759145970866,3.219756857152504,-1.4598801451900272,1.659877856371665,2.316794713115236,52.542268774448,-5.489942747518121,1.559879000780844,12,1.0700016021728516,-0.21999740600585938,-2.4149980545043945,-2.0049991607666016,0.8700027465820384,2,0.038506454717271765,-1.2500059604701619,42.97999954223633,-3.4347768397658105,43.0,3.193539654217829,42.77000045776367,0.038506454717271765
12825,2023-12-28,42.9900016784668,43.02999877929688,42.70000076293945,42.72000122070313,1690700.0,0.00326728609874416,-1.129010028917784,-13.49971390424814,46.47890098632804,60.20387867426708,0.4536954922312191,-0.30628166972987714,-1.857277945743789,-1.342022831057605,23.072719009137955,0.329998016357429,1.7188208271362555,0.07850189208984659,-2.705931324086883,2.8629351082665764,-1.3137147159985219,1.470718500178215,2.0593197629695297,67.85739830586408,12.903646155202509,1.3922166080883664,12,0.3699989318847656,-0.3600006103515625,-2.355001449584961,-2.1450023651123047,1.3699989318847656,3,0.018376298441174166,1.5554919787228745,42.849998474121094,-1.2500059604701619,42.97999954223633,-3.4347768397658105,43.0,0.018376298441174166
12826,2023-12-29,43.22999954223633,43.27999877929688,42.84000015258789,42.93000030517578,2173900.0,0.005582643740387194,1.2000057220785978,1.111106401616328,52.622945693773914,58.87383967140383,0.03208623828035684,-0.32260557587316896,-2.0312305605903163,-1.5993590825149582,23.387333423452993,0.4399986267089915,1.4893817439600028,0.16599979400634624,-2.304981366512358,2.6369809545250504,-1.0694907862530059,1.4014903742656983,1.7065490232320002,81.53856085637321,27.534634232447182,1.235490580259351,12,-0.08499908447265625,-0.5999984741210938,-2.594999313354492,-2.385000228881836,0.40000152587889914,4,0.033541540094692346,-1.129010028917784,42.9900016784668,1.5554919787228745,42.849998474121094,-1.2500059604701619,42.97999954223633,0.033541540094692346
12827,2024-01-02,44.7400016784668,44.84000015258789,43.13000106811523,43.16999816894531,3198100.0,0.0349294969285201,-1.0727290382094388,5.233358340856783,56.80118831415058,57.817696004881064,-1.5009351932437198,-1.587961885540956,-3.4543450616482687,-3.1286333561318713,24.890309889610172,1.7099990844726634,1.1667758671805686,1.4690017700195312,-0.8197810077919812,3.7577845478310437,0.3246103811137786,2.613393158925284,-2.5100021362304688,95.32717277374917,44.71539368830719,1.144391388905756,1,-1.2050018310546875,-2.1100006103515625,-4.105001449584961,-3.8950023651123047,-1.6400032043457031,1,-0.0024586635275991586,1.2000057220785978,43.22999954223633,-1.129010028917784,42.9900016784668,1.5554919787228745,42.849998474121094,-0.0024586635275991586
12828,2024-01-03,44.52999877929688,44.900001525878906,44.52000045776367,44.709999084472656,3397200.0,-0.004693850945271416,-2.800068665598535,-0.11464961962450376,51.104094113343294,55.667117042224504,-1.3077446291955326,-1.1602128845434976,-3.1561691479667005,-2.9399580451647935,26.863576488855085,0.3800010681152344,0.9605796131575417,1.0829988479614343,-1.0063944756550427,3.1723921715779113,0.038302186153195805,2.127695509769673,-2.247799224853523,83.18169916961038,36.660543235977656,1.0446966618082396,1,-0.9649982452392649,-1.8999977111816477,-3.8524980545044016,-3.68499946594239,-2.5399971008300852,2,0.015046081338633943,-1.0727290382094388,44.7400016784668,1.2000057220785978,43.22999954223633,-1.129010028917784,42.9900016784668,0.015046081338633943
12829,2024-01-04,43.47000122070313,44.72000122070313,43.41999816894531,44.599998474121094,2734800.0,-0.023804122785796467,-1.1138203313505348,6.277751875556517,35.50390311036411,52.74350630177648,-0.31365193678267644,0.15171549736083279,-2.0117278456565586,-1.9083071313210738,28.53262938070862,1.3000030517578196,0.7697920968628509,-0.13199882507323224,-1.6390715811719758,1.3750739310255113,-0.8855352031226005,0.621537552976136,-1.0830895874023483,35.00000866976383,-5.593703120200857,0.7535363780493708,1,0.09499931335448508,-0.8400001525878977,-2.782501220703132,-2.62500190734864,-1.0,3,0.031055864647138165,-2.800068665598535,44.52999877929688,-1.0727290382094388,44.7400016784668,1.2000057220785978,43.22999954223633,0.031055864647138165
12830,2024-01-05,43.61000061035156,43.79999923706055,42.9900016784668,43.349998474121094,2063800.0,0.003220597785071,1.5312447845886084,-0.23009094530453655,42.93287826616171,50.75150733532596,-0.3300211489920244,0.04306470941578766,-2.066817057199799,-2.070219028862084,28.152246104534218,0.80999755859375,0.5637831908326874,-0.010499382019041548,-1.5079147424915718,1.4869159784534887,-0.7592070622553067,0.7382082982172236,-1.1225653813476555,37.3786380799123,-0.9310158140509728,0.7487076802362638,1,0.1900005340576172,-0.9799995422363281,-2.9125003814697266,-2.7650012969970703,-1.8800010681152344,4,0.0025223712178865654,-1.1138203313505348,43.47000122070313,-2.800068665598535,44.52999877929688,-1.0727290382094388,44.7400016784668,0.0025223712178865654
12831,2024-01-08,43.93000030517578,44.0099983215332,43.47000122070313,43.540000915527344,2034600.0,0.007337759466764737,-1.037729602118989,1.4999853282079874,50.45870789053172,49.67550613939981,-0.5231896433461074,-0.2512234235468327,-2.3383468813838206,-2.3994755983814713,27.495622669423426,0.539997100830071,0.3234984103980594,0.2850002288818345,-1.2160103245244898,1.7860107822881588,-0.4655050478213312,1.0355055055850002,-1.3460624242968748,49.214591717512654,9.577228189170206,0.7505052767031627,1,-0.12999916076660156,-1.2999992370605469,-3.359999656677246,-3.2150001525878906,-3.0100021362304688,0,0.00978830644636064,1.5312447845886084,43.61000061035156,-1.1138203313505348,43.47000122070313,-2.800068665598535,44.52999877929688,0.00978830644636064
12832,2024-01-09,44.79999923706055,44.86000061035156,43.52000045776367,43.900001525878906,3505400.0,0.019804209557045205,1.6274501004162507,2.307690050471458,58.387097965045115,49.02960400482944,-1.2415718909591789,-1.024916370007233,-3.149734233575103,-3.272648624787223,27.04178809399333,1.3400001525878906,0.27569277666230363,1.0604991912841797,-0.48305092568635644,2.604049308254716,0.2887241327989116,1.8322742497694477,-2.1234188103816436,94.76427765406086,49.17238353292908,0.7717750584852666,1,-0.9999980926513672,-2.0449981689453125,-4.229998588562012,-4.084999084472656,-3.5200004577636648,1,-0.026116031001568563,-1.037729602118989,43.93000030517578,1.5312447845886084,43.61000061035156,-1.1138203313505348,43.47000122070313,-0.026116031001568563
12833,2024-01-10,43.72000122070313,44.66999816894531,43.63000106811523,44.540000915527344,3077200.0,-0.024107098989948006,-1.079994201660141,-0.9111130891073083,50.27778395899631,49.3963889220772,-0.05092056350024876,0.04892663005431075,-2.0066692295791952,-2.193355143148274,26.326473039559396,1.1699981689453196,0.20927028696815597,-0.013998794555654115,-1.5569749141256466,1.5289773250143384,-0.7854868543406539,0.7574892652293457,-0.954483950056229,39.03743097331993,-10.041806272939809,0.7714880597849966,1,0.07999992370604758,-0.8250007629394602,-3.1625003814697337,-3.0050010681152415,-2.270000457763679,2,-0.014181215216628185,1.6274501004162507,44.79999923706055,-1.037729602118989,43.93000030517578,1.5312447845886084,43.61000061035156,-0.014181215216628185
12834,2024-01-11,43.459999084472656,43.77999877929688,43.29999923706055,43.70000076293945,2939000.0,-0.005946983736756062,1.400011444157231,0.2926850826673143,56.7398115373577,50.53649009441382,0.34051900445606265,0.24841971713937028,-1.6840316252036587,-1.942921528653855,24.955132198790324,0.47999954223633523,0.13213478752859942,-0.22750091552734375,-1.7430469525377958,1.2880451214831083,-0.9852739340325698,0.5302721029778823,-0.6091024436164716,25.13356547921397,-28.828208673807737,0.757773018505227,1,0.4100017547607422,-0.5649986267089844,-2.889998435974121,-2.7449989318847656,-1.2999992370605469,3,-0.03382414719219495,-1.079994201660141,43.72000122070313,1.6274501004162507,44.79999923706055,-1.037729602118989,43.93000030517578,-0.03382414719219495
12835,2024-01-12,43.41999816894531,43.91999816894531,43.209999084472656,43.7400016784668,1939400.0,-0.0009204076477220546,1.0882433789416404,1.3333386314869269,55.19997851563812,50.82282707462096,0.5005696006747229,0.14461834299657284,-1.580890973097432,-1.9005241679320264,22.91334435505034,0.7099990844726562,0.017160455540498276,-0.17150173187256001,-1.4746686516144436,1.1316651878693236,-0.8230851917435018,0.4800817279983818,-0.4871373326882207,12.727205470964401,-43.177490491149136,0.6515834598709404,1,0.5250034332275391,0.220001220703125,-2.8499975204467773,-2.8499984741210938,-0.8199996948242188,4,-0.021879248924557393,1.400011444157231,43.459999084472656,-1.079994201660141,43.72000122070313,1.6274501004162507,44.79999923706055,-0.021879248924557393
12836,2024-01-16,43.540000915527344,43.560001373291016,43.13999938964844,43.52999877929688,2735800.0,0.0027637667352058415,15.799054012816601,-0.03125633292403039,54.397396565285305,50.55573910252481,0.4796000364012585,-0.0462770777629018,-1.6434395414856908,-2.0146938830615895,20.865201329216614,0.4200019836425781,0.10467532221076681,-0.007999038696290484,-1.2529064902729061,1.2369084128803252,-0.6304527644846019,0.6144546870920209,-0.5284544516853771,23.255886162417276,-32.97704010965048,0.6224537257883079,1,0.4050006866455078,0.37999916076660156,-1.9349994659423828,-2.7900009155273438,-1.3400001525878906,1,-0.04157099989048296,1.0882433789416404,43.41999816894531,1.400011444157231,43.459999084472656,-1.079994201660141,43.72000122070313,-0.04157099989048296
12837,2024-01-17,44.11999893188477,44.43000030517578,43.29999923706055,43.38999938964844,2857300.0,0.013321038221443704,-1.4835192474565186,72.98436308166964,58.507452319163605,51.378334458727075,-0.22081529710733605,-0.6401963639529242,-2.1777243228791505,-2.583830299200457,20.07670996048406,1.1300010681152344,0.20933131003182837,0.5599990844726648,-0.7028800251558636,1.8228781941011931,-0.0714404703415994,1.191438639286929,-1.032914265561331,64.05230876633136,5.7867280642613395,0.6314395548142644,1,-0.19499778747559304,-0.19999885559082742,-2.3049983978271555,-3.1599998474121165,-1.6699981689453196,2,-0.07252948414345661,15.799054012816601,43.540000915527344,1.0882433789416404,43.41999816894531,1.400011444157231,43.459999084472656,-0.07252948414345661
12838,2024-01-18,43.709999084472656,43.97999954223633,43.43999862670898,43.81999969482422,2362300.0,-0.009292834481820833,1.5116303827114825,-0.1506858620959931,56.16045986208073,53.67350743114003,0.06776112130918932,-0.24678730729063147,-1.7164840630180649,-2.1649233612867036,19.272582048988873,0.6800003051757955,0.2468505044707996,0.15249919891357422,-1.1089100131712613,1.4139084109984097,-0.47820540712884707,0.7832038049559955,-0.5699996948242188,44.185991495301124,-14.192030307194415,0.6307046060424184,1,0.21500205993652344,0.21000099182128906,-1.894998550415039,-2.75,-1.529998779296875,3,-0.05559369380172319,-1.4835192474565186,44.11999893188477,15.799054012816601,43.540000915527344,1.0882433789416404,43.41999816894531,-0.05559369380172319
12839,2024-01-19,43.150001525878906,43.810001373291016,43.08000183105469,43.790000915527344,2217300.0,-0.012811657980397517,1.1470565135926578,5.818143986683313,51.081080384459746,54.57886322206204,0.6454713636015512,0.2861386919274622,-1.1013478195951762,-1.6041344821650512,18.559830229952134,0.7299995422363281,0.11786917037870381,-0.3809984207153292,-1.653789082513427,0.8917922410827686,-1.017393751614378,0.2553969101837197,1.75,5.185168440267425,-49.84596673381545,0.6363953308990495,1,0.8199996948242188,0.7699985504150391,-1.335000991821289,-2.19000244140625,-0.8900032043457031,4,-0.03939746704110525,1.5116303827114825,43.709999084472656,-1.4835192474565186,44.11999893188477,15.799054012816601,43.540000915527344,-0.03939746704110525
12840,2024-01-22,43.16999816894531,43.22999954223633,42.709999084472656,43.099998474121094,1839800.0,0.0004634216073993169,4.47361869579184,-0.10937462747061488,49.58216293440684,54.48146933804816,0.6218956448222102,0.3278432010713175,-1.0561323214029272,-1.6256105273198003,18.628055639546275,0.5200004577636719,0.04156381075492277,-0.38950176239013956,-1.5984416969675195,0.8194381721872404,-0.9939717296788331,0.21496820489855395,1.6936033630371128,26.744113837582727,-23.90401201682676,0.6044699672886908,1,0.6150016784667969,0.7500019073486328,-1.0849971771240234,-1.9399986267089844,-1.0199966430664062,0,-0.023395838878208508,1.1470565135926578,43.150001525878906,1.5116303827114825,43.709999084472656,-1.4835192474565186,44.11999893188477,-0.023395838878208508
12841,2024-01-23,44.25,44.43000030517578,43.11999893188477,43.11999893188477,3093400.0,0.025017416651909707,-1.3185843097936518,16.142942779291452,46.3703558860247,53.14627577371255,-0.4558814668651934,-0.6699441055598072,-2.0518697000209016,-2.70162496693856,19.45475742275088,1.3100013732910085,0.19481610371967406,0.6165000915527372,-0.5699369344808218,1.8029371175862963,0.023281578535957692,1.2097186045695167,0.5274574340820379,89.53487340536897,42.6985133500618,0.5932185130167813,1,-0.5600013732910156,-0.3299999237060547,-1.5625,-2.480001449584961,-1.6100006103515625,1,-0.03728817007635943,4.47361869579184,43.16999816894531,1.1470565135926578,43.150001525878906,1.5116303827114825,43.709999084472656,-0.03728817007635943
12842,2024-01-24,44.11999893188477,44.58000183105469,44.0099983215332,44.209999084472656,3036400.0,-0.0029378772455418423,-2.677425706023503,-0.07964607744840302,46.92653527396928,52.773914808709556,-0.4833072067932207,-0.476145557066765,-1.8493054491416956,-2.5632424937527247,19.94858652956686,0.5700035095214844,0.2755129436685877,0.4304990768432688,-0.7355915727848554,1.596589726471393,-0.15254624797078975,1.0135444016573274,0.5747601682128902,75.40095061300298,31.792142204018283,0.5830453248140611,1,-0.47499847412110086,-0.5549983978271555,-1.3574981689453196,-2.3449993133544993,-1.25,2,-0.043517638608956744,-1.3185843097936518,44.25,4.47361869579184,43.16999816894531,1.1470565135926578,43.150001525878906,-0.043517638608956744
12843,2024-01-25,44.2400016784668,44.5,43.7599983215332,44.13999938964844,2036700.0,0.002719917259456306,1.3871063010293547,-1.1111346585852613,56.71902721883243,52.771605439984526,-0.5831111960767714,-0.5237658644732619,-1.886762092928059,-2.669929503599846,20.524057009193996,0.7400016784667969,0.2854881311535564,0.48750171661377095,-0.6530592219757736,1.6280626552033155,-0.08277875268100132,1.0577821859085432,0.3753670210058644,81.81820036310968,35.58702973581472,0.5702804692947712,1,-0.595001220703125,-0.6750011444091797,-1.4775009155273438,-2.4650020599365234,-0.9600028991699148,3,-0.04046114031678716,-2.677425706023503,44.11999893188477,-1.3185843097936518,44.25,4.47361869579184,43.16999816894531,-0.04046114031678716
12844,2024-01-26,44.5,44.54999923706055,44.22999954223633,44.400001525878906,1782100.0,0.005876996195046669,2.2000457770656903,0.9999618539004387,57.606834374278634,53.039033868722356,-0.7599926006032476,-0.6891449562415772,-2.059491186631064,-2.902031614460263,21.14476730056737,0.31999969482421875,0.17056178037685754,0.6649999618530273,-0.43880194442354536,1.7688018681296,0.11309900871474099,1.2169009149913137,-1.7900009155273438,95.7218334999286,46.37272600719437,0.5519009531382851,1,-0.8549995422363281,-0.9349994659423828,-1.364999771118164,-2.7250003814697266,-1.5499992370605469,4,-0.052134824602791396,1.3871063010293547,44.2400016784668,-2.677425706023503,44.11999893188477,-1.3185843097936518,44.25,-0.052134824602791396
12845,2024-01-29,43.77999877929688,44.56999969482422,43.77000045776367,44.54999923706055,2918600.0,-0.01617980271242958,-1.0253219568020164,-7.700122072175103,48.79998779296881,52.41709956068719,0.018377585679040465,0.0981053576589872,-1.263623650115079,-2.1633069355327876,21.511002590476313,0.7999992370605469,0.17622545106758736,-0.09450111389159588,-1.1250959057800571,0.9360936779968654,-0.6097985098358265,0.42079628205263475,-1.0331996917724666,45.205379235024296,-3.9888675724409097,0.5152973959442292,1,-0.13499832153321023,-0.21499824523926492,-0.4249982833862376,-2.0049991607666087,-0.47999954223633523,0,-0.03471906121848667,2.2000457770656903,44.5,1.3871063010293547,44.2400016784668,-2.677425706023503,44.11999893188477,-0.03471906121848667
12846,2024-01-30,44.68000030517578,44.70000076293945,43.56999969482422,43.84000015258789,2328200.0,0.02055736754164772,1.5681811285421372,-1.0909086405318875,49.044594885999516,51.36567095700229,-0.7855144117067212,-0.7248598698041135,-2.073479920094215,-3.037245352272471,21.565112762382014,1.1300010681152344,0.1745814890316737,0.7330003738403335,-0.31061901834394945,1.7766197660246164,0.211190677748192,1.254810069932475,-1.860273193359376,98.23004965853428,52.536369454987735,0.5218096960921399,1,-0.9750003814697266,-1.114999771118164,-1.3174991607666016,-2.905000686645508,-2.6100006103515625,1,-0.05662486038532544,-1.0253219568020164,43.77999877929688,2.2000457770656903,44.5,1.3871063010293547,44.2400016784668,-0.05662486038532544
12847,2024-01-31,44.63000106811523,45.06999969482422,44.349998474121094,44.70000076293945,2658600.0,-0.0011190518513662928,-1.2857004456500678,-0.08333295489122149,58.666658916176125,51.64413751856844,-0.732604663570882,-0.7204626368219422,-1.952367747465452,-2.9727055179366957,20.484207968525563,0.720001220703125,0.19256116367510145,0.6885011672973533,-0.33854934598453923,1.715551680579246,0.17497591065640705,1.2020264239382996,-1.6974575372314362,70.66675821940058,23.134276105253434,0.5135252566409457,1,-0.7400016784667898,-0.7450008392333913,-1.3550004959106374,-2.855001449584954,-2.3800010681152273,2,-0.044588878127733156,1.5681811285421372,44.68000030517578,-1.0253219568020164,43.77999877929688,2.2000457770656903,44.5,-0.044588878127733156
12848,2024-02-01,45.20000076293945,45.20000076293945,43.63999938964844,43.97999954223633,2380600.0,0.012771671099767179,1.5573767416264352,-17.42866485013447,65.64749324366511,53.262627836257934,-1.1946509530407354,-1.3045803277940706,-2.4351053855108944,-3.5304506593374825,18.999553021487873,1.5600013732910156,0.22844696346091098,1.2250007629394517,0.0801722120394075,2.369829313839496,0.6525864874894296,1.7974150383894738,-2.0964607389404293,100.0,47.58386773972541,0.5724142754500229,2,-1.2450008392333984,-1.25,-1.9250001907348633,-3.4250011444091797,-2.19000244140625,3,-0.051548712206330394,-1.2857004456500678,44.63000106811523,1.5681811285421372,44.68000030517578,-1.0253219568020164,43.77999877929688,-0.051548712206330394
12849,2024-02-02,44.81999969482422,45.459999084472656,44.47000122070313,45.22000122070313,2261600.0,-0.008407103134980609,1.250002167448377,-0.3278697751207002,61.864416642420714,54.62732269270392,-0.617818834908185,-0.862474594558762,-1.9656230142951188,-3.148902589753618,18.920310487050365,0.9899978637695241,0.17777622418914518,0.7774997711181655,-0.4006682872357814,1.9556678294721124,0.18841574194119204,1.366583800295139,-1.5068135969311527,66.13758749586236,8.34164057364056,0.589084029176975,2,-0.5300006866455078,-0.7399997711181641,-1.544999122619629,-3.0450000762939453,-1.8100013732910156,4,-0.034359681526396235,1.5573767416264352,45.20000076293945,-1.2857004456500678,44.63000106811523,1.5681811285421372,44.68000030517578,-0.034359681526396235
12850,2024-02-05,43.72000122070313,44.849998474121094,43.650001525878906,44.77999877929688,2485900.0,-0.024542581026570476,1.0000000000000238,2.6499837875984196,51.30814227495778,55.17596562480759,0.6352002943692199,0.259491662067731,-0.7845014350800241,-2.051502455088432,19.01115576368435,1.1999969482421875,0.14842674122753152,-0.32799873352050213,-1.4986687734071324,0.8426713063661282,-0.9133337534638173,0.25733628642281303,-0.14919756442051835,7.936591233863596,-51.98832011558325,0.5853350199433166,2,0.7949981689453054,0.3599987030029226,-0.44500064849854226,-1.5750007629394602,-0.9099998474121165,0,-0.017612086831302554,1.250002167448377,44.81999969482422,1.5573767416264352,45.20000076293945,-1.2857004456500678,44.63000106811523,-0.017612086831302554
12851,2024-02-06,44.36000061035156,44.709999084472656,43.599998474121094,43.70000076293945,3188700.0,0.014638594962924412,-1.5813834859943667,-0.6226427995623884,51.72911906310132,55.70958604582226,0.013907990110723745,-0.3653743773577105,-1.3442619649528922,-2.6926403888946737,18.94362709400474,1.1100006103515625,0.22518319004336007,0.2905006408691406,-0.8868201449112618,1.467821426649543,-0.29815975202105705,0.8791610337593383,1.0999984741210938,40.86031649671444,-17.776535007414765,0.5886603928901996,2,0.154998779296875,-0.27500152587890625,-1.364999771118164,-1.8150005340576172,-2.4000015258789062,1,-0.023895431891487906,1.0000000000000238,43.72000122070313,1.250002167448377,44.81999969482422,1.5573767416264352,45.20000076293945,-0.023895431891487906
12852,2024-02-07,43.63000106811523,44.599998474121094,43.34000015258789,44.599998474121094,2241800.0,-0.016456256361411903,1.597941631043067,-1.4696933791867866,49.44904934674603,54.90181072670156,0.745487843404625,0.2872026038631432,-0.546977153646381,-1.980330573092445,18.28573267223334,1.2599983215332031,0.30638233577341367,-0.38099899291992756,-1.521173072297266,0.7591750864574109,-0.9510860326086004,0.18908804676874524,1.7927980041503986,13.67929536028181,-44.85283230200295,0.570087039688671,2,0.7699985504150462,0.454998016357429,-0.7425003051757741,-1.085000991821282,-0.920001983642571,2,-0.03575524490259652,-1.5813834859943667,44.36000061035156,1.0000000000000238,43.72000122070313,1.250002167448377,44.81999969482422,-0.03575524490259652
12853,2024-02-08,43.099998474121094,43.84000015258789,43.0,43.43999862670898,2418900.0,-0.012147664016021742,-2.111128379380744,0.3505165585832785,49.65419758961896,54.01818441729493,1.225667064566025,0.8098984753854594,0.05585543437348406,-1.4640940052503169,17.714373103123922,0.8400001525878906,0.32431195554929815,-0.8800014495849595,-2.085341219948532,0.3253383207786129,-1.4826713347667493,-0.27733156440316975,2.2394886413574255,4.064980135654407,-58.686443185193816,0.6026698851817872,2,1.1300010681152344,0.9850006103515625,-0.017498016357421875,-0.5549983978271484,0.220001220703125,3,-0.019721543021201438,1.597941631043067,43.63000106811523,-1.5813834859943667,44.36000061035156,1.0000000000000238,43.72000122070313,-0.019721543021201438
12854,2024-02-09,41.9900016784668,42.959999084472656,41.72000122070313,42.93999862670898,3026900.0,-0.025753986889832103,1.5050515948551424,2.794107417338951,42.908677928271786,53.3635944323286,2.1704208431829954,1.9016170127161587,1.2398584535459776,-0.36934808566252286,17.90302116597191,1.3799972534179616,0.317068870579682,-1.9164983749389677,-3.4020538332857555,-0.43094291659217987,-2.659276104112365,-1.1737206457655702,3.2091162100830104,8.626220277631996,-56.255879987632916,0.7427777291733952,2,1.5999984741210938,1.5999984741210938,1.107499122619629,0.5549983978271484,1.5799980163574219,4,0.02429141705868232,-2.111128379380744,43.099998474121094,1.597941631043067,43.63000106811523,-1.5813834859943667,44.36000061035156,0.02429141705868232
12855,2024-02-12,42.47000122070313,42.52000045776367,41.58000183105469,41.77999877929688,2395800.0,0.01143128180636599,1.3797406008865967,-0.7263206925906349,38.47151231969136,52.188807480516566,1.6595788074736504,1.4195794808862772,0.8628904156428376,-0.855575276096701,18.020936690190734,0.9399986267089844,0.23307205536004005,-1.3889989852905202,-2.9958511840975603,0.21785321351651987,-2.192425084694044,-0.5855728858869966,2.4507873344189406,28.43451024362919,-31.95238597234483,0.8034260994035212,2,1.0499992370605398,1.0499992370605398,0.6274995803832937,0.07499885559081321,0.8799972534179616,0,0.012714788917096431,1.5050515948551424,41.9900016784668,-2.111128379380744,43.099998474121094,1.597941631043067,43.63000106811523,0.012714788917096431
12856,2024-02-13,41.72999954223633,42.90999984741211,41.52999877929688,42.5099983215332,4046300.0,-0.01742410306562625,-1.3389842562958814,-1.1304290137107476,35.65426852165625,49.6318752144588,2.164764608843079,2.1260304065424336,1.6859090099009109,-0.13191572708782928,18.065857126729647,1.3800010681152273,0.09323057503659982,-2.0385005950927706,-3.9040584756572514,-0.1729427145282898,-2.971279535375011,-1.1057216548105302,2.8567103404790046,6.514683479501064,-49.82608333190128,0.9327789402822393,2,1.7649993896484375,1.7649993896484375,1.485001564025879,0.8150005340576172,1.5200004577636719,1,0.025880705557199457,1.3797406008865967,42.47000122070313,1.5050515948551424,41.9900016784668,-2.111128379380744,43.099998474121094,0.025880705557199457
12857,2024-02-14,40.91999816894531,41.52000045776367,40.2599983215332,41.43000030517578,5126600.0,-0.01941052916789965,2.652167182662539,0.653849915880903,31.596433808027697,45.84842416605465,2.6744001547532434,2.8290506315416977,2.5576867733907775,0.6533546975387878,17.721806487420732,1.470001220703125,0.040834965960044656,-2.688501930236818,-4.93676986212607,-0.4402339983475656,-3.8126358961814475,-1.5643679642921882,3.299906381359804,18.43574049842511,-33.249612181539504,1.124133965944627,2,1.9400005340576172,1.9400005340576172,2.2950029373168945,1.6600017547607422,2.6300010681152344,2,0.02541546828114516,-1.3389842562958814,41.72999954223633,1.3797406008865967,42.47000122070313,1.5050515948551424,41.9900016784668,0.02541546828114516
12858,2024-02-15,41.27999877929688,41.43000030517578,40.88000106811523,41.20000076293945,2565500.0,0.00879766926834269,1.8947246900567558,-0.15685819857287434,32.34648985215547,42.568654522691844,1.89963820706987,2.400754160077085,2.2517019443933464,0.2750959387821794,17.359162924049063,0.549999237060554,-0.08516646716915943,-2.207001304626459,-4.6832564387033955,0.26925382945047716,-3.4451288716649273,-0.968873737587991,2.385518898980166,37.77778405711333,-7.9928467661938924,1.2381275670384666,2,1.2749996185302663,1.5799999237060476,1.997502326965325,1.345001220703118,2.0900001525878906,3,0.03464148128543454,2.652167182662539,40.91999816894531,-1.3389842562958814,41.72999954223633,1.3797406008865967,42.47000122070313,0.03464148128543454
12859,2024-02-16,41.45000076293945,41.54999923706055,40.91999816894531,41.11000061035156,3337800.0,0.004118265229402951,1.3333498166816193,4.250107291020556,36.40608481800071,40.91287036080772,1.3425093981699376,2.210179290732114,2.1594371182334484,0.09769832039719972,17.405127309813327,0.6300010681152344,-0.28633533322170734,-1.9519992828369155,-4.588485606828144,0.6844870411543127,-3.270242444832526,-0.633756120841305,1.7387442053934592,44.9057266490279,-0.8977227864741693,1.3182431619956139,2,1.0349979400634766,1.4099979400634766,1.8975000381469727,1.1800003051757812,1.9199981689453196,4,0.0451145692995194,1.8947246900567558,41.27999877929688,2.652167182662539,40.91999816894531,-1.3389842562958814,41.72999954223633,0.0451145692995194
12860,2024-02-20,42.15999984741211,42.66999816894531,41.65999984741211,41.7599983215332,3536000.0,0.017129048767291488,-2.3666696336609743,1.1764745481268724,34.96419966250406,39.05010153851914,0.43354479318711725,1.4974068325758765,1.4445052923262978,-0.6121300785128554,17.473258804592888,1.2199974060058594,-0.5893257543775832,-1.191500282287599,-3.884777309500045,1.5017767449248467,-2.538138795893822,0.1551382313186238,0.6187205903688451,71.69812950385932,31.182664818958123,1.3466385136062244,2,0.26999855041503906,0.6999988555908203,1.2225008010864258,0.470001220703125,1.9099998474121094,1,0.033444019272183656,1.3333498166816193,41.45000076293945,1.8947246900567558,41.27999877929688,2.652167182662539,40.91999816894531,0.033444019272183656
12861,2024-02-21,42.599998474121094,42.7400016784668,42.09000015258789,42.34000015258789,2253100.0,0.010436400102026955,1.4073919708390141,0.6499933243052509,38.42643963492005,37.82536712609403,-0.31554807499629334,0.9775770389630765,0.9981375583872847,-1.0446075838415894,16.5296396320032,0.6500015258789062,-0.8591378397647347,-0.669001579284668,-3.3474378045105624,2.0094346459412264,-2.008219691897615,0.6702165333282792,-2.3400001525878906,94.354717143657,55.27159457271593,1.3392181126129465,2,-0.5499992370605469,0.26000022888183594,1.1925020217895508,0.030002593994140625,1.8500022888183594,2,0.017605634433428774,-2.3666696336609743,42.15999984741211,1.3333498166816193,41.45000076293945,1.8947246900567558,41.27999877929688,0.017605634433428774
12862,2024-02-22,42.20000076293945,42.31999969482422,41.560001373291016,42.29999923706055,2143800.0,-0.009389617969696284,9.85716621253406,-0.38461199876755137,32.55813644021259,35.92580477615999,-0.1561485023898399,1.2926320190340164,1.4040728956231874,-0.6361449206204952,15.581115894754483,1.0399971008300781,-1.0004099877961394,-0.9729993820190401,-3.6606255564189496,1.7146267923808693,-2.316812469218995,0.3708137051809146,-1.8904023742675804,70.9677022404162,37.95472651000355,1.343813087199956,2,-0.5900020599365234,0.6599979400634766,1.7325000762939453,0.43000030517578125,2.4599990844726562,3,0.024881498058707763,1.4073919708390141,42.599998474121094,-2.3666696336609743,42.15999984741211,1.3333498166816193,41.45000076293945,0.024881498058707763
12863,2024-02-23,42.45000076293945,42.63999938964844,41.90999984741211,42.11000061035156,1611600.0,0.005924170509009841,1.0277838118499758,-3.4000534065766383,36.009447120938546,35.159223575345194,-0.567752171414611,0.95038028408635,1.1333790131468362,-0.8732662621791292,14.782352798746237,0.7299995422363281,-1.20536533136994,-0.6334993362426786,-3.2905602104251344,2.023561537939777,-1.96202977333391,0.6950311008485528,-2.091794308471684,84.06591448806651,52.96094887627172,1.3285304370912283,2,-0.8650016784667969,0.40999794006347656,1.4724998474121094,0.18000030517578125,1.9699974060058594,4,0.025912802222642917,9.85716621253406,42.20000076293945,1.4073919708390141,42.599998474121094,-2.3666696336609743,42.15999984741211,0.025912802222642917
12864,2024-02-26,42.18000030517578,42.59000015258789,42.060001373291016,42.36999893188477,3038000.0,-0.006360434697551098,-1.4651307209836677,-0.5588192395292426,39.92145917175123,35.32032878112962,-0.29945724836751,1.093736938203861,1.3610683393875078,-0.5665983145620004,13.899907965679775,0.529998779296875,-1.3614047944446526,-0.7874998092651353,-3.386106290189325,1.8111066716590543,-2.08680304972723,0.5118034311969595,-1.77415794622803,52.542268774448,17.742168601526494,1.299303240462096,2,-0.595001220703125,0.6799983978271484,1.7425003051757812,0.4500007629394531,0.759998321533196,0,0.02821239018727484,1.0277838118499758,42.45000076293945,9.85716621253406,42.20000076293945,1.4073919708390141,42.599998474121094,0.02821239018727484
12865,2024-02-27,42.2599983215332,42.43000030517578,42.0,42.18000030517578,2748800.0,0.0018965864338225114,1.0476108300560394,-0.42104523460556176,35.169471206301395,35.26646241275686,-0.4608390235238815,0.9423398467973527,1.208190361932182,-0.6149992288769681,13.592261768821977,0.43000030517578125,-1.4920194553732244,-0.6315017700195327,-3.2189400048206096,1.9559364647815443,-1.9252208874200747,0.6622173473810093,-1.8074727761950697,59.3217599327579,24.243605408436636,1.2937191174005402,2,-0.7599983215332031,0.6000003814697266,1.685002326965332,0.37000274658203125,1.7300033569335938,1,0.026265988036870747,-1.4651307209836677,42.18000030517578,1.0277838118499758,42.45000076293945,9.85716621253406,42.20000076293945,0.026265988036870747
12866,2024-02-28,42.150001525878906,42.52000045776367,41.81999969482422,42.5099983215332,1718700.0,-0.00260285849557762,2.6842041861165487,-4.5000715273472895,38.54488679611852,36.03851274476695,-0.31849248914461015,0.899178460043828,1.2725076736529246,-0.47452252241441784,13.580631038736184,0.7000007629394531,-1.4780483082501732,-0.6149986267089815,-3.0786935991748052,1.8486963457568422,-1.846846112941897,0.6168488595239339,-1.6517264578781976,54.62974409692175,16.14893740889365,1.231847486232913,2,-0.3400001525878906,0.7099971771240234,1.702498435974121,0.4799995422363281,1.1499977111816406,2,0.04555155633307595,1.0476108300560394,42.2599983215332,-1.4651307209836677,42.18000030517578,1.0277838118499758,42.45000076293945,0.04555155633307595
12867,2024-02-29,42.63999938964844,42.95000076293945,42.2400016784668,42.36999893188477,3930700.0,0.011625097177486055,-1.679267283261957,-0.7500079473566894,46.417447333926745,37.60195246496376,-0.602175376850802,0.26609330281952026,0.7586683907624874,-0.9189063620856928,13.039295688032816,0.7999992370605469,-1.4514065309297948,-0.02550067901611186,-2.3274864487480897,2.276485090715866,-1.1764935638820972,1.1254922058498735,-2.096889789438407,72.56627608254593,28.50389646388399,1.1509928848659878,2,-0.7049999237060547,0.2199993133544922,1.1649999618530273,-0.009998321533203125,1.0800018310546946,3,0.04244843806753007,2.6842041861165487,42.150001525878906,1.0476108300560394,42.2599983215332,-1.4651307209836677,42.18000030517578,0.04244843806753007
12868,2024-03-01,42.86999893188477,42.90999984741211,42.459999084472656,42.86000061035156,2643900.0,0.005393985589319028,9.0,0.03703075771064767,57.94222310359743,39.99485671891895,-0.6514182935542294,-0.15538071011324206,0.5108771248415636,-1.1061218492721494,13.340146819604175,0.4500007629394531,-1.3222841989738612,0.3209989547729535,-1.6534477172620043,2.2954456268079113,-0.6662243812445254,1.3082222907904324,-2.230613685165565,92.92019863413775,42.542281876126275,0.9872233360174788,3,-0.6149978637695384,-0.010000228881843043,0.7350015640258718,-0.23999786376953836,1.5800018310546804,4,0.04175416282075095,-1.679267283261957,42.63999938964844,2.6842041861165487,42.150001525878906,1.0476108300560394,42.2599983215332,0.04175416282075095
12869,2024-03-04,43.27999877929688,43.31999969482422,42.560001373291016,42.68000030517578,3828000.0,0.009563794206376208,1.2352881778096916,60.00991987786726,57.40400829610452,42.488168789319005,-0.8655566007148963,-0.7237775487582496,0.09006193073184221,-1.4829735777683268,13.229600862166253,0.7599983215332031,-1.0498987303553946,0.8079988479614357,-0.8949971361069231,2.5109948320297946,-0.04349914407274014,1.6594968399956116,-2.548188911928868,97.33327229817755,42.3546459213056,0.8514979920341781,3,-0.8399982452392649,-0.4200000762939524,0.3250017166137624,-0.6499977111816477,0.40000152587889914,0,0.026340097546253993,9.0,42.86999893188477,-1.679267283261957,42.63999938964844,2.6842041861165487,42.150001525878906,0.026340097546253993
12870,2024-03-05,42.95000076293945,43.59000015258789,42.79999923706055,43.5099983215332,3523700.0,-0.0076247233286727,1.1944432670707412,-0.9333316379080037,62.05537202419092,45.11360572146021,-0.46009621278897583,-0.4789814293224879,0.44000401940635925,-1.1105521726071999,13.975303630850473,0.7900009155273438,-0.7986109354283855,0.5165008544921861,-1.1003355835350064,2.1333372925193785,-0.29191736452141015,1.3249190735057823,-2.062899505924065,63.84185174409207,2.619970797993332,0.8084182190135948,3,-0.375,-0.09000205993652344,0.6549997329711914,-0.31999969482421875,0.2599983215332031,1,-0.00023287860425624807,1.2352881778096916,43.27999877929688,9.0,42.86999893188477,-1.679267283261957,42.63999938964844,-0.00023287860425624807
12871,2024-03-06,43.29999923706055,45.099998474121094,42.59000015258789,44.38999938964844,6271400.0,0.00814897480567911,1.0,1.9464373297002724,75.86964976833934,49.925996091252074,-0.7826627212752939,-0.961774985283391,0.10894732348228331,-1.413585596861246,15.218949098006588,2.509998321533203,-0.5889236819258414,0.919499397277832,-0.48728838130138996,2.326287175857054,0.2161055079882246,1.6228932865674395,-2.1966660683993595,37.06289322436981,-28.34959316612052,0.7033938892896104,3,0.15999984741210938,-0.4400005340576172,0.30500125885009766,-0.6699981689453125,-0.9899978637695312,2,0.015935391537274635,1.1944432670707412,42.95000076293945,1.2352881778096916,43.27999877929688,9.0,42.86999893188477,0.015935391537274635
12872,2024-03-07,42.06999969482422,43.5,41.86999893188477,43.40999984741211,3992400.0,-0.028406456441310235,1.144737601610194,1.2293577660575985,57.22123348238811,52.28286124252424,0.47713246520410735,0.15321628461965986,1.3365717731088367,-0.12142161693442688,15.96945772279568,1.6300010681152273,-0.4380328457144742,-0.2325000762939453,-1.5150939212232473,1.0500937686353566,-0.8737969987585998,0.4087968461707092,-0.5669999956170386,6.19197496235475,-60.12537738394235,0.6412969224646521,3,1.3899993896484375,0.7899990081787109,1.5650005340576172,0.5600013732910156,0.6199989318847585,3,0.029236975306839774,1.0,43.29999923706055,1.1944432670707412,42.95000076293945,1.2352881778096916,43.27999877929688,0.029236975306839774
12873,2024-03-08,42.25,42.5099983215332,41.810001373291016,41.95000076293945,2359300.0,0.00427859059856206,-1.4137908354873292,-0.2238800021635594,57.29928404609669,54.21373067300707,0.29701260534447727,-0.0987940565857457,1.156883798510691,-0.2639254446230126,16.38792074448146,0.6999969482421875,-0.3410513226028229,-0.009999847412110796,-1.2364281478774046,1.216428453053183,-0.6232139976447613,0.6032143028205397,2.8499984741210938,13.373830226110872,-53.35302417166662,0.6132141502326485,3,1.2049999237060547,0.6099987030029297,1.6374998092651367,0.3800010681152344,0.7599983215332031,4,0.034792928300665826,1.144737601610194,42.06999969482422,1.0,43.29999923706055,1.1944432670707412,42.95000076293945,0.034792928300665826
12874,2024-03-11,43.0099983215332,43.13999938964844,42.349998474121094,42.349998474121094,2573600.0,0.017988125953448675,-1.3939427217293299,2.2000050862759557,57.68536172819405,56.715496286550696,-0.3719875334916196,-0.8205275988990479,0.41022645820835635,-0.9878544421160882,15.894997554516992,0.8899993896484375,-0.12849959311866144,0.6989986419677763,-0.564428554128753,1.9624258380643056,0.06728504391951162,1.330712240016041,2.024200210571287,36.47410351636553,-28.40018451884133,0.6317135980482651,3,0.44500160217285156,-0.14999961853027344,0.9425020217895508,-0.37999725341796875,0.3000030517578125,0,0.033480643980525526,-1.4137908354873292,42.25,1.144737601610194,42.06999969482422,1.0,43.29999923706055,0.033480643980525526
12875,2024-03-12,43.0099983215332,43.08000183105469,42.36000061035156,42.75,2144100.0,0.0,2.5999580388903194,0.3939369418836517,54.02751536563119,58.43578834982988,-0.28431022789678906,-0.8200420890555051,0.41932908931671875,-0.9439144166935378,15.266646104743137,0.720001220703125,0.0365732574510389,0.6719987869262667,-0.6282778716649347,1.972275445517468,0.02186045763066602,1.3221371162218674,1.9597162673950166,36.47410351636553,-23.651970460765412,0.6501383292955993,3,0.44500160217285156,-0.3299999237060547,1.1750011444091797,-0.37999725341796875,0.7000007629394531,1,0.015577819339442689,-1.3939427217293299,43.0099983215332,-1.4137908354873292,42.25,1.144737601610194,42.06999969482422,0.015577819339442689
12876,2024-03-13,42.810001373291016,43.29999923706055,42.65999984741211,43.20000076293945,2682300.0,-0.004650010603280075,1.1695029224641804,-1.5000073360036386,56.237245295971526,59.5268770122793,0.02140405752648178,-0.5638968355941358,0.6185553309937006,-0.7040474143229574,15.152757850483045,0.6399993896484375,0.1745379955835631,0.4180017471313491,-0.8655556978678405,1.7015591921305386,-0.2237769753682457,1.0597804696309439,2.0965189513244624,59.17164571591091,0.39974041402695093,0.641778722499594,3,0.6449985504150391,-0.1300029754638672,1.4874982833862305,-0.18000030517578125,1.3899993896484375,2,0.009343557541467318,2.5999580388903194,43.0099983215332,-1.3939427217293299,43.0099983215332,-1.4137908354873292,42.25,0.009343557541467318
12877,2024-03-14,41.959999084472656,42.72999954223633,41.7400016784668,42.59000015258789,2268000.0,-0.019855226852402597,1.175819845651454,1.6153898822332642,45.537314293615694,58.14855381117022,0.8546835616021085,0.3879025878851934,1.4092145923597954,0.18224502629593786,13.7128255019904,1.0699996948242188,0.32894911303384333,-0.4840005874633775,-1.5882006768039005,0.6201995018771456,-1.036100632133639,0.06809945720688404,2.8845908611163296,14.102419891232051,-39.75688195164547,0.5521000446702613,3,1.460000991821289,0.7199993133544922,2.3400001525878906,0.6700019836425781,3.1599998474121165,3,0.008341332136679647,1.1695029224641804,42.810001373291016,2.5999580388903194,43.0099983215332,-1.3939427217293299,43.0099983215332,0.008341332136679647
12878,2024-03-15,42.709999084472656,42.77999877929688,41.72000122070313,41.72999954223633,5195500.0,0.017874166262256574,-1.1200032043579569,-1.5555521916306896,54.43886118558768,57.8190930211128,0.08895541039507293,-0.26295417974641566,0.6141331626553708,-0.525777193761968,12.212075866310334,1.05999755859375,0.4800725755794417,0.1944993972778306,-0.7685098438582045,1.1575086384138658,-0.28700522329018696,0.6760040178458482,2.010407330431441,62.65817130909451,8.275683320915434,0.48150462056801624,3,0.7000007629394531,-0.030000686645507812,1.5325002670288086,-0.07999801635742188,2.25,4,-0.0004682851367925345,1.175819845651454,41.959999084472656,1.1695029224641804,42.810001373291016,2.5999580388903194,43.0099983215332,-0.0004682851367925345
12879,2024-03-18,43.31999969482422,43.70000076293945,42.54999923706055,42.58000183105469,3572700.0,0.014282384065265274,-1.8749928474699118,0.7551002137009977,58.153871073569185,57.385592915488154,-0.5752701630832675,-0.764892454265393,-0.0006179807759352229,-1.0864735861445496,11.075621120583028,1.1500015258789062,0.5537465040170844,0.7110000610351577,-0.1765957214745839,1.5985958435448993,0.26720216978029043,1.154797952290025,1.2203824084278239,80.80802242580117,25.9328983401667,0.4437978912548707,3,0.09000015258789062,-0.6400012969970703,0.8374996185302734,-0.6899986267089844,2.220001220703125,0,-0.007156079766271417,-1.1200032043579569,42.709999084472656,1.175819845651454,41.959999084472656,1.1695029224641804,42.810001373291016,-0.007156079766271417
12880,2024-03-19,43.56999969482422,43.61999893188477,43.060001373291016,43.52000045776367,2694500.0,0.0057710065041822745,6.46674804811617,0.06756673161980761,60.69277056520782,55.69927300402911,-0.8136371723651337,-0.9526874144502386,-0.2570747269919593,-1.286652130034284,11.17806660714013,0.5599975585937571,0.5363504687466616,0.8905000686645508,-0.06808333001031741,1.849083467339419,0.41120836932711313,1.3697917680019884,0.8011595554748894,93.43428797117781,36.93656786743887,0.4792916993374351,3,-0.8599987030029297,-0.8900012969970703,0.020000457763671875,-0.9399986267089844,1.799999237060554,1,-0.005967370285845819,-1.8749928474699118,43.31999969482422,-1.1200032043579569,42.709999084472656,1.175819845651454,41.959999084472656,-0.005967370285845819
12881,2024-03-20,43.349998474121094,44.13999938964844,43.33000183105469,44.0,2907900.0,-0.0050493739326158416,-1.347836663386371,-13.00022888532845,55.57299551578099,55.51613545218387,-0.6546401005918625,-0.7100202417212245,-0.056535934944122346,-1.038360294391211,11.51368076112517,0.80999755859375,0.48569519107715564,0.6329988479614244,-0.3701344957449706,1.6361321916678193,0.13143217610822688,1.1345655198146218,0.862091294402255,67.35530936902958,12.357674583323423,0.5015666718531971,3,-0.4199981689453125,-0.6700000762939453,0.17000198364257812,-0.7199974060058594,1.5,2,0.008304512641827966,6.46674804811617,43.56999969482422,-1.8749928474699118,43.31999969482422,-1.1200032043579569,42.709999084472656,0.008304512641827966
12882,2024-03-21,43.25,43.5,42.90999984741211,43.20000076293945,2015500.0,-0.0023067699571152067,1.145458076418896,-0.07692172259586605,53.04488325731435,55.043424253430274,-0.41309765742859383,-0.5558224511525083,-0.00561011052474214,-0.910844474638921,11.242751464950334,0.5900001525878906,0.42894437574292965,0.48050041198730753,-0.5186034026507897,1.4796042266254048,-0.019051495331737556,0.9800523193063526,0.8899993896484375,63.22313789037612,12.484508311912606,0.49955190731904847,3,-0.31999969482421875,-0.5700016021728516,0.24499893188476562,-0.6199989318847656,1.6800003051757812,3,0.021965335559293697,-1.347836663386371,43.349998474121094,6.46674804811617,43.56999969482422,-1.8749928474699118,43.31999969482422,0.021965335559293697
12883,2024-03-22,43.54999923706055,43.65999984741211,43.15999984741211,43.5,2086300.0,0.006936398544752587,2.703697424377287,1.0,52.202289940949846,54.43419405484759,-0.5691517586471377,-0.8107550199486582,-0.3173908608354594,-1.1734785939379506,11.361127299542902,0.5,0.2764290524464883,0.7254997253417983,-0.31959814716417867,1.7705975978477753,0.2029507890888098,1.2480486615947868,0.5900001525878906,62.893075725332224,17.302796152074635,0.5225489362529881,3,-0.6199989318847656,-0.5599994659423828,-0.6900005340576172,-0.9199981689453125,2.1599998474121094,4,0.036050510271609326,1.145458076418896,43.25,-1.347836663386371,43.349998474121094,6.46674804811617,43.56999969482422,0.036050510271609326
12884,2024-03-25,43.36999893188477,43.86000061035156,43.13999938964844,43.65999984741211,1456700.0,-0.0041331873324718105,1.086952675807165,-5.800106813153135,53.5116928847553,54.376880445861374,-0.371815454580144,-0.5660537880064282,-0.1431246691103567,-0.9561418862813085,11.547592646983523,0.720001220703125,0.31018921937105404,0.4859994888305721,-0.5399250983632982,1.5119240760244423,-0.026962804766363035,0.9989617824275072,0.6248005676269486,37.39831346898832,-5.640233366429619,0.5129622935969356,3,-0.4399986267089915,-0.3600006103515696,-0.6625003814697337,-0.6149978637695384,2.1599998474121094,0,0.0366612910248183,2.703697424377287,43.54999923706055,1.145458076418896,43.25,-1.347836663386371,43.349998474121094,0.0366612910248183
12885,2024-03-26,43.36999893188477,43.70000076293945,43.22000122070313,43.5099983215332,2974700.0,0.0,-1.1818418269147788,0.48275499197599425,50.62166722001267,53.752927326310385,-0.3524421452435078,-0.5044973753543402,-0.1476874612000998,-0.9185860819551692,11.688385137827298,0.479999542236321,0.33735369528724135,0.43049945831299397,-0.5731453744554003,1.4341442910813882,-0.0713229580711996,0.9323218746971875,0.49000167846678977,37.39831346898832,-6.131896514410485,0.5018224163841959,3,-0.4399986267089915,-0.03999900817871804,-0.697500228881843,-0.47499847412110086,2.5200004577636648,1,0.05003463308935485,1.086952675807165,43.36999893188477,2.703697424377287,43.54999923706055,1.145458076418896,43.25,0.05003463308935485
12886,2024-03-27,44.06999969482422,44.310001373291016,43.56999969482422,43.56999969482422,1919600.0,0.016140207059696765,-1.9600067138671875,-3.5714441416895544,69.60784900376538,56.427431182993686,-0.9553851833960465,-1.1102021320150826,-0.848079660170086,-1.5807307282053742,11.85321901329464,0.9400024414062429,0.3259726104617897,1.0345003128051786,-0.017324478140871236,2.0863251037512285,0.5085879173321501,1.560412708278207,-2.3499984741210866,82.85704165099918,33.17434893165377,0.5259123954730255,3,-1.0549983978271484,-0.7399997711181641,-1.4250011444091797,-1.1749992370605469,0.8100013732910085,2,0.029498507966026377,-1.1818418269147788,43.36999893188477,1.086952675807165,43.36999893188477,2.703697424377287,43.54999923706055,0.029498507966026377
12887,2024-03-28,44.45000076293945,44.79999923706055,44.27000045776367,44.27000045776367,2889100.0,0.008622670087285345,-4.888865341414826,0.3600006103515625,70.75472716633456,58.24030518085445,-1.0560947648883854,-1.4204784306397045,-1.2427625195559244,-1.9300216396510876,12.692035692375445,0.7299995422363281,0.3545960701121942,1.3240013122558594,0.11563732294706597,2.532365301564653,0.7198193176014627,1.928183306910256,-2.678199539184561,78.91575263294565,23.622370391536137,0.6041819946543978,3,-0.7750015258789062,-1.1200008392333984,-1.9950017929077148,-1.5150012969970703,0.43000030517577414,3,0.008998823494175134,-1.9600067138671875,44.06999969482422,-1.1818418269147788,43.36999893188477,1.086952675807165,43.36999893188477,0.008998823494175134
12888,2024-04-01,44.65999984741211,44.959999084472656,44.34000015258789,44.5,2655400.0,0.004724388770938948,-1.5833313465099461,0.8888865341414827,67.36843711451485,59.264145852070634,-1.0732622571206463,-1.5699936812247586,-1.4520883515899499,-2.1031472306086485,13.619203948662667,0.6199989318847656,0.39737394109549484,1.444500350952147,0.06318918449235866,2.8258115174119354,0.7538447677222493,2.1351559341820447,-2.7670707031249933,83.51652267230068,24.775095924007815,0.6906555832298945,4,-0.7250003814697266,-1.25,-2.4250011444091797,-1.7250003814697266,0.5,0,0.00604568873009792,-4.888865341414826,44.45000076293945,-1.9600067138671875,44.06999969482422,-1.1818418269147788,43.36999893188477,0.00604568873009792
12889,2024-04-02,44.41999816894531,44.86000061035156,44.34000015258789,44.68999862670898,2467100.0,-0.005373974010004501,-1.4186265203466968,-1.687504470352577,64.128250231825,59.645865815028095,-0.738475216495118,-1.307229412856401,-1.1961352230406135,-1.8226628219419823,15.094581936239479,0.5200004577636719,0.5799433553532012,1.147498703002931,-0.3353701042259445,2.6303675102318067,0.40606429938849686,1.8889331066173654,-2.3430448282470664,68.96542652314021,7.101343851364206,0.7414344036144362,4,-0.4849987030029297,-1.0099983215332031,-2.1974992752075195,-1.4849987030029297,0.5900001525878906,1,0.029040994342705906,-1.5833313465099461,44.65999984741211,-4.888865341414826,44.45000076293945,-1.9600067138671875,44.06999969482422,0.029040994342705906
12890,2024-04-03,42.93999862670898,43.95000076293945,42.849998474121094,43.849998474121094,2617100.0,-0.03331831614687064,-1.0183525409729925,3.3703640910440686,51.03666000666804,59.141828536237774,0.7182973221719777,0.18127651485706053,0.2823022794353207,-0.30606454850656206,15.989231245326568,1.5699996948242188,0.620492223958891,-0.3320007324218821,-1.815334170105551,1.1513327052617868,-1.0736674512637165,0.40966598641995233,-0.6900625413842647,4.265408841416778,-55.54583838704776,0.741666718841836,4,0.9650001525878977,0.4700012207031321,-0.7174997329711843,-0.004999160766594457,2.3100013732910227,2,0.060316726488596206,-1.4186265203466968,44.41999816894531,-1.5833313465099461,44.65999984741211,-4.888865341414826,44.45000076293945,0.060316726488596206
12891,2024-04-04,43.9900016784668,44.0,42.90999984741211,43.20000076293945,3240200.0,0.0244527965845045,1.6913665134503806,-0.8681330197735427,65.68779763606872,60.54659680054381,-0.25856494620769155,-0.8583930693375166,-0.7919109045760422,-1.3104368536360127,15.487919707480504,1.0900001525878906,0.612274039858022,0.683502197265625,-0.8342703454231852,2.2012747399544352,-0.07538407407878367,1.4423884686100337,-1.57746181319321,54.02857225504588,-11.086815241807265,0.758886271344406,4,-0.08500289916992188,-0.5800018310546875,-1.810002326965332,-1.055002212524414,1.9599990844726562,3,0.04319158078395113,-1.0183525409729925,42.93999862670898,-1.4186265203466968,44.41999816894531,-1.5833313465099461,44.65999984741211,0.04319158078395113
12892,2024-04-05,43.29999923706055,43.900001525878906,43.13000106811523,43.790000915527344,2937100.0,-0.01568543794223154,1.1690065171956379,-0.6202545703883261,54.60217990948288,60.813251241491926,0.4908990231357748,-0.07538229674673858,-0.13044468038207668,-0.5842605717573903,15.777076357321352,0.8600006103515696,0.5464105826614443,-0.06800022125243999,-1.470083233408154,1.334082790903274,-0.769041727330297,0.633041284825417,-0.7346118186350168,21.32704420708557,-42.27747361087844,0.7010415060778556,4,0.6049995422363281,0.1100006103515625,-0.9649991989135742,-0.36499977111816406,2.9300003051757812,4,0.03648965032087936,1.6913665134503806,43.9900016784668,-1.0183525409729925,42.93999862670898,-1.4186265203466968,44.41999816894531,0.03648965032087936
12893,2024-04-08,43.72000122070313,44.04999923706055,43.11000061035156,43.11000061035156,2300200.0,0.009699815035633996,-2.0819596267854017,-1.244894940483156,53.215441774432776,60.78033445145609,0.10901153946573316,-0.4001233613683368,-0.5785594155495559,-0.9617663876990221,16.201561592081564,0.9399986267089844,0.5510055803216432,0.2785017013549904,-1.0276506992096728,1.5846541019196536,-0.37457449892733763,0.9315779016373185,-1.0109371023147773,43.28367273348425,-17.39517789075977,0.6530762002823305,4,0.1849975585937429,-0.31000137329102273,-1.3225021362304759,-0.7850017547607493,2.289997100830071,0,0.026532475183527415,1.1690065171956379,43.29999923706055,1.6913665134503806,43.9900016784668,-1.0183525409729925,42.93999862670898,0.026532475183527415
12894,2024-04-09,44.45000076293945,44.459999084472656,43.47999954223633,43.75,3057400.0,0.016697152832892304,1.722230758226795,1.1475410861245083,56.56716392416846,61.44094519636229,-0.5047597886478883,-1.0716543961412484,-1.3371504802626504,-1.6445934210209217,16.236246760632138,0.9799995422363281,0.6061301423726277,0.9365011215209975,-0.42699771117887764,2.2999999542208727,0.25475170517105994,1.618250537870935,-1.605880546586043,99.37898647560016,41.07365848431577,0.681749416349936,4,-0.5450019836425781,-1.0400009155273438,-1.892500877380371,-1.5900020599365234,1.270000457763679,1,0.015972982503627442,-2.0819596267854017,43.72000122070313,1.1690065171956379,43.29999923706055,1.6913665134503806,43.9900016784668,0.015972982503627442
12895,2024-04-10,43.68000030517578,44.22000122070313,43.40999984741211,44.0,2313000.0,-0.01732284464673539,1.1315765697936846,-0.4571419229323001,52.27587230195954,59.51517000727275,0.3507208255643306,-0.262335500268037,-0.582067170281519,-0.833814161485833,16.239749440949275,1.0400009155273438,0.6320832147779498,0.13300056457519815,-1.2111976371462063,1.4771987662966026,-0.5390985362855005,0.8050996654358968,-0.7089273567352166,49.67747334017518,-7.173974024015521,0.6720991008607012,4,0.22499847412109375,-0.2700004577636719,-1.0300006866455078,-0.8200016021728516,3.029998779296875,2,0.03044867232292181,1.722230758226795,44.45000076293945,-2.0819596267854017,43.72000122070313,1.1690065171956379,43.29999923706055,0.03044867232292181
12896,2024-04-11,43.209999084472656,43.959999084472656,43.02999877929688,43.900001525878906,1964400.0,-0.010760101131396582,1.29630397106471,2.156259685764013,49.73752715840484,57.17992556194723,0.7665085321284266,0.25209403033338873,-0.1617662900621042,-0.3242354831936325,15.87213085843012,0.9300003051757741,0.6536800978624058,-0.35700054168701456,-1.6664825418481684,0.9524814584741392,-1.0117415417675915,0.29774045839356234,1.75,12.587431242096741,-41.662833313129724,0.6547410000805777,4,0.6949996948242188,0.20000076293945312,-0.49249935150146484,-0.35000038146972656,3.25,3,0.04721131587018279,1.1315765697936846,43.68000030517578,1.722230758226795,44.45000076293945,-2.0819596267854017,43.72000122070313,0.04721131587018279
12897,2024-04-12,42.310001373291016,43.34000015258789,42.22999954223633,43.22000122070313,1646600.0,-0.020828459390202836,-1.0747606909214067,1.3188356921716158,42.45744203940365,54.41203722026821,1.4874447733312763,1.243407638849824,0.6786601867028139,0.6004487202085755,16.416242896642594,1.1100006103515625,0.677103328722076,-1.274498367309569,-2.5002311065456837,-0.04876562807345408,-1.8873647369276227,-0.661631997691515,2.611397705078126,3.5875267926942547,-47.521816177660575,0.6128663696180559,4,1.2349987030029297,1.029998779296875,0.8499975204467773,0.5499973297119141,4.069999694824212,4,0.08603165378165767,1.29630397106471,43.209999084472656,1.1315765697936846,43.68000030517578,1.722230758226795,44.45000076293945,0.08603165378165767
12898,2024-04-15,42.68999862670898,42.97999954223633,42.310001373291016,42.34000015258789,2061700.0,0.008981263084000712,-2.268315376170007,-0.38461377231701993,45.96199621792499,52.3935645520571,0.8924680670046499,0.9084098182096128,0.22390346515836512,0.2515900338273127,16.941055797849224,0.6699981689453125,0.533284724642165,-0.8935010910034222,-2.1222667872622907,0.3352646052554462,-1.50788393913286,-0.27911824287398446,2.1237444702148522,20.627765869913343,-30.88512327836239,0.6143828481294353,4,0.6550006866455149,0.6500015258789134,0.4700002670288157,0.17000007629395242,3.340000152587905,0,0.08292342537843389,-1.0747606909214067,42.310001373291016,1.29630397106471,43.209999084472656,1.1315765697936846,43.68000030517578,0.08292342537843389
12899,2024-04-16,43.0099983215332,43.18999862670898,42.599998474121094,42.72000122070313,2582200.0,0.007495893771803042,-1.226404773386472,0.8285667574931845,47.940501235192926,52.049546910782084,0.392725632760218,0.5944737841984704,-0.15642820721249961,-0.032699089790781954,16.567139927636088,0.5900001525878835,0.3442448513441789,-0.5580013275146456,-1.808392924636152,0.6923902696068609,-1.1831971260753988,0.06719447104610765,1.7003950332031295,39.1958854978366,-13.519846845386041,0.6251957985607515,4,0.33500099182128906,0.3300018310546875,0.14750099182128906,-0.14999961853027344,3.2800025939941406,1,0.06975122336840522,-2.268315376170007,42.68999862670898,-1.0747606909214067,42.310001373291016,1.29630397106471,43.209999084472656,0.06975122336840522
12900,2024-04-17,43.310001373291016,43.43000030517578,42.81999969482422,43.290000915527344,1779100.0,0.006975193291454129,3.692342679401969,0.0689677852172443,45.44365939816575,49.80019821768175,0.16844024771152988,0.2888005449530482,-0.47905942550838176,-0.2936071862352634,16.252099997425717,0.6100006103515625,0.16604145103434576,-0.24499835968017436,-1.5006973764138039,1.0107006570534551,-0.8728478680469891,0.3828511486866404,1.301176228945316,62.427868024669856,12.966112704525983,0.6278495083668162,4,0.03499794006347656,0.029998779296875,-0.15250205993652344,-0.45000267028808594,2.329998016357422,2,0.055645342207223836,-1.226404773386472,43.0099983215332,-2.268315376170007,42.68999862670898,-1.0747606909214067,42.310001373291016,0.055645342207223836
12901,2024-04-18,43.709999084472656,43.790000915527344,43.38000106811523,43.540000915527344,2343500.0,0.00923568918259865,1.484833772599109,8.49971390425329,45.574154983401975,48.7970843370061,-0.3078236974500399,-0.08732096090035668,-0.9181360884789314,-0.6567368523403871,15.627056656185733,0.4799995422363281,0.016692050277910653,0.13699932098388956,-1.1166458364699778,1.390644478437757,-0.4898232577430477,0.7638218997108268,0.8059313953636718,94.87168201102838,47.105915861450974,0.6268225787269345,4,-0.36499977111816406,-0.3699989318847656,-0.6424999237060547,-0.8500003814697266,1.6300010681152344,3,0.06863418125912757,3.692342679401969,43.310001373291016,-1.226404773386472,43.0099983215332,-2.268315376170007,42.68999862670898,0.06863418125912757
12902,2024-04-19,44.20000076293945,44.38999938964844,43.68000030517578,43.79999923706055,2240300.0,0.011210288005722324,-1.2187492549412298,2.352975495915986,47.337970423757774,48.14403196470888,-0.7339132828563777,-0.5296575913094799,-1.4187949121051844,-1.1096806554389502,15.699043127948714,0.7099990844726562,0.0668746938088276,0.5795009613037081,-0.6944403487924475,1.8534422713998637,-0.057469693744373274,1.2164716163517895,0.22449247939287176,90.86544192759771,45.654694224509285,0.6369706550480785,4,-0.8550014495849609,-0.8600006103515625,-1.1325016021728516,-1.3400020599365234,0.02000045776367898,4,0.051131182862516056,1.484833772599109,43.709999084472656,3.692342679401969,43.310001373291016,-1.226404773386472,43.0099983215332,0.051131182862516056
12903,2024-04-22,45.11999893188477,45.16999816894531,44.22000122070313,44.25,2597700.0,0.02081443785215309,-1.0430118994392943,2.1749890327872157,53.75536748577576,47.831610138220796,-1.603011176031572,-1.3976634878643353,-2.321893312546834,-1.9817855029566331,15.88470829615462,0.9699974060058594,-0.05556812415053969,1.420999145507821,-0.017507613335524752,2.859505904351167,0.7017457660861481,2.140252524929494,-2.8899993896484446,98.05450416351277,53.5415170192965,0.7192533794216743,4,-1.4200000762939524,-1.674999237060554,-2.069999694824226,-2.260000228881843,-1.7000007629394602,0,0.027925579921502575,-1.2187492549412298,44.20000076293945,1.484833772599109,43.709999084472656,3.692342679401969,43.310001373291016,0.027925579921502575
12904,2024-04-23,44.959999084472656,45.45000076293945,44.93999862670898,45.11999893188477,2396100.0,-0.003546095992902343,-4.100001907341065,-0.1839080963760398,62.62499684095534,48.98151286477589,-1.523245774996603,-1.1725547131702925,-2.1107204831014457,-1.768109263799758,15.985390815090458,0.5100021362304759,-0.04045499520545093,1.1814992904663058,-0.35299227255423204,2.7159908534868435,0.41425350895603685,1.9487450719765746,-2.6711995697021464,81.36876503940161,30.452561693910617,0.7672457815102698,4,-1.1199989318847656,-1.1199989318847656,-1.9149999618530273,-2.1000003814697266,-1.3799972534179688,1,0.023798926081245453,-1.0430118994392943,45.11999893188477,-1.2187492549412298,44.20000076293945,1.484833772599109,43.709999084472656,0.023798926081245453
12905,2024-04-24,45.540000915527344,45.709999084472656,44.2599983215332,44.58000183105469,3510000.0,0.012900396860884289,1.2307782596702916,-5.9999999999997335,60.29215606311218,50.15424940974337,-2.0245647225165655,-1.667124237083442,-2.647228771506903,-2.2796594214225436,15.770004610305325,1.4500007629394531,-0.02596852515926429,1.65300102233887,-0.056737247072504715,3.3627392917502448,0.7981318876331827,2.5078701570445574,-3.124753350830076,92.70393503548657,40.43895425186011,0.8548691347056866,4,-1.5700016021728516,-1.5700016021728516,-2.495001792907715,-2.680002212524414,-1.1599998474121165,2,0.016469037877078208,-4.100001907341065,44.959999084472656,-1.0430118994392943,45.11999893188477,-1.2187492549412298,44.20000076293945,0.016469037877078208
12906,2024-04-25,45.36999893188477,45.95000076293945,45.2599983215332,45.75,3081500.0,-0.0037330254770505666,-1.2999993642195478,-0.3958348234508664,64.76461529252356,52.63282421564558,-1.6940976013524676,-1.4701092080965878,-2.4109558247637253,-2.0482056168177465,15.083222238163424,0.69000244140625,-0.09988883494121126,1.417999076843266,-0.41540562666585146,3.2514037803523834,0.5012967250887073,2.3347014285978247,-2.757066276000984,74.44926369635719,17.5160923693033,0.9167023517545598,4,-1.2399978637695384,-1.279998779296882,-2.674999237060554,-2.510000228881843,-1.1499977111816406,3,0.005951079217987765,1.2307782596702916,45.540000915527344,-4.100001907341065,44.959999084472656,-1.0430118994392943,45.11999893188477,0.005951079217987765
12907,2024-04-26,44.849998474121094,45.459999084472656,44.81999969482422,45.16999816894531,2394800.0,-0.011461328410969807,-2.368442186841207,0.8421020930582901,57.946534151999785,53.96443954165389,-0.8670923842224951,-0.9682480114759784,-1.8032477305900443,-1.475859417589092,13.771844263644642,0.6399993896484375,-0.09529769124301168,0.8779987335205064,-0.9867387273112342,2.742736194352247,-0.05436999689536748,1.8103674639363803,-1.9701003696728492,36.41603584493336,-21.324840736607314,0.9323687304158708,4,-0.5749988555908203,-0.7599983215332031,-2.044999122619629,-1.989999771118164,-0.6699981689453125,4,0.010925344373189594,-1.2999993642195478,45.36999893188477,1.2307782596702916,45.540000915527344,-4.100001907341065,44.959999084472656,0.010925344373189594
12908,2024-04-29,44.93000030517578,45.16999816894531,44.61999893188477,44.849998474121094,1826400.0,0.0017837644097322691,-1.0370307577106477,-0.2500059604701619,53.71516506825411,54.60606885643847,-0.66596865486094,-1.0824844877947442,-1.80440962677595,-1.509065404667858,12.180026574047364,0.5499992370605398,-0.02441687825346861,0.9445005416870131,-0.9449545990505399,2.833955682424566,-0.00022702868176338598,1.8892281120557897,-1.8044939880482431,39.64503051753404,-12.298956355024117,0.9447275703687765,4,-0.5450000762939453,-0.8400001525878906,-2.1250009536743164,-2.0700016021728516,-0.8300018310546875,0,-0.01580233874137904,-2.368442186841207,44.849998474121094,-1.2999993642195478,45.36999893188477,1.2307782596702916,45.540000915527344,-0.01580233874137904
12909,2024-04-30,45.709999084472656,45.81000137329102,44.5099983215332,44.849998474121094,2701600.0,0.017360311017113883,1.4528239417865456,10.749761586877742,65.68777740567614,56.8554153017174,-1.1428814839796573,-1.8560447952399741,-2.50035981910775,-2.227038639051486,10.718735209016153,1.3000030517578196,0.22456460392440647,1.659999275207518,-0.37442020167991075,3.694418752094947,0.6427895367638001,2.677209013651236,-2.358533211680168,85.79873776589982,32.18139056553316,1.0172097384437158,4,-1.0449981689453125,-1.6199989318847656,-2.7499990463256836,-2.8500003814697266,-2.180000305175774,1,-0.050098467761843346,-1.0370307577106477,44.93000030517578,-2.368442186841207,44.849998474121094,-1.2999993642195478,45.36999893188477,-0.050098467761843346
12910,2024-05-01,45.52999877929688,45.81999969482422,45.09000015258789,45.5099983215332,2414200.0,-0.0039378759304530275,1.4333225250656443,0.02325632973156022,68.77022314126111,59.43275620814619,-0.6871154477108377,-1.5516112428026432,-2.259558540913858,-2.031255547061839,11.134995277539032,0.7299995422363281,0.4301204089859567,1.350498962402348,-0.7158981907534567,3.4168961155581528,0.31730038582444564,2.3836975389802504,-1.970650115292635,70.83324503030609,11.529112317507199,1.033198576577903,5,-0.7149982452392649,-1.4399986267089915,-2.55999946594239,-2.6700000762939524,-2.6699981689453196,2,-0.042828838140204106,1.4528239417865456,45.709999084472656,-1.0370307577106477,44.93000030517578,-2.368442186841207,44.849998474121094,-0.042828838140204106
12911,2024-05-02,45.88999938964844,46.1500015258789,45.5,46.0,2240900.0,0.007906888205656104,2.170710829921921,-5.499904634749143,81.73755303542188,63.25493205388665,-0.7882566467809156,-1.857189487997914,-2.567505996361284,-2.3764131356603357,11.633769508035128,0.6500015258788991,0.6225609363715492,1.615499687194827,-0.5845905670786848,3.815589941468339,0.5154545600580747,2.7155448143315795,-2.139398557729372,84.14624218163077,17.059267973249277,1.1000451271367553,5,-0.7049980163574219,-1.6999988555908203,-2.7599992752075195,-3.030000686645508,-3.4300003051757812,3,-0.032904736143313684,1.4333225250656443,45.52999877929688,1.4528239417865456,45.709999084472656,-1.0370307577106477,44.93000030517578,-0.032904736143313684
12912,2024-05-03,44.88000106811523,45.72000122070313,44.86000061035156,45.70000076293945,2760300.0,-0.02200911603762279,-1.0000000000000164,7.454501317797263,67.4641224012012,64.77812704448948,0.36693019693137785,-0.7618106318109525,-1.5032224707170556,-1.3488316247217327,11.867250550146485,1.029998779296875,0.8128989463272802,0.526501274108881,-1.639457699622696,2.692460247840458,-0.5564782127569075,1.6094807609746695,-0.8894601668001769,22.561099002830442,-48.32057101596689,1.082979486865787,5,0.3249988555908274,-0.6900005340576101,-1.7075004577636648,-2.0200023651122976,-1.7800025939941335,4,-0.014705878603041955,2.170710829921921,45.88999938964844,1.4333225250656443,45.52999877929688,1.4528239417865456,45.709999084472656,-0.014705878603041955
12913,2024-05-06,44.88000106811523,45.11999893188477,44.58000183105469,44.97000122070313,2056700.0,0.0,1.7692473223455119,0.10975632449131235,65.7142967050016,65.12138258493906,0.3680061272988695,-0.7066824772882327,-1.4558775035684448,-1.3457597358024174,11.838813796606109,0.5399971008300852,0.9890480323692472,0.468501281738277,-1.688135963088726,2.62513852656528,-0.609817340675221,1.546819904151775,-0.6735141043437949,22.561099002830442,-50.166968771389946,1.0783186224135002,5,0.3249988555908274,-0.6900005340576101,-1.3775014877319265,-2.0200023651122976,-2.0900001525878835,0,-0.015597164578428635,-1.0000000000000164,44.88000106811523,2.170710829921921,45.88999938964844,1.4333225250656443,45.52999877929688,-0.015597164578428635
12914,2024-05-07,45.15999984741211,45.31000137329102,44.83000183105469,45.1500015258789,1442100.0,0.0062388318322881275,2.0967575216882075,-0.11109227313192255,65.59863725897608,65.71099160670171,0.13338813900525537,-0.9810621880024968,-1.6755973013233216,-1.6299688248170838,11.464420763246935,0.47999954223633523,1.1319990031848164,0.7130001068115206,-1.4695245085247848,2.895524722147826,-0.3782622008566321,1.8042624144796733,-0.7591614274299303,36.942555993449574,-35.55633349529087,1.091262307668153,5,0.1700000762939453,-0.9699993133544922,-1.4875001907348633,-2.3000011444091797,-1.6699981689453125,1,-0.023472129691598287,1.7692473223455119,44.88000106811523,-1.0000000000000164,44.88000106811523,2.170710829921921,45.88999938964844,-0.023472129691598287
12915,2024-05-08,45.0099983215332,45.38000106811523,44.95000076293945,45.22000122070313,1417600.0,-0.0033215572716062125,-1.606078120845669,-21.003815337643168,61.44364695539693,65.34199512479876,0.2238418931749493,-0.7655624731038486,-1.4683959724591915,-1.50026140757533,11.190786575670046,0.43000030517577414,1.1370692757014922,0.4964986801147475,-1.668604919721922,2.661602279951417,-0.5860531198035872,1.5790504800330822,-0.43424359096135134,27.38831681917372,-40.53399835953134,1.0825517999183352,5,0.32000160217285156,-0.8199977874755859,-1.337498664855957,-2.1499996185302734,-1.0199966430664062,2,-0.0328815729266152,2.0967575216882075,45.15999984741211,1.7692473223455119,44.88000106811523,-1.0000000000000164,44.88000106811523,-0.0328815729266152
12916,2024-05-09,45.25,45.43000030517578,44.54999923706055,45.0099983215332,1372500.0,0.005332185901281816,1.9333257039679057,-1.14284935786812,59.668493926346166,65.53332398861502,-0.03908155054498508,-0.8905554815497396,-1.643683603421465,-1.744518173241758,11.230733844127013,0.8800010681152344,1.0783286462405641,0.6345003128051729,-1.4632021135394666,2.7322027391498125,-0.41435090036714683,1.6833515259774927,0.9000015258788991,59.82902360217629,-4.976699691640405,1.04885121317232,5,0.07999992370605469,-1.0599994659423828,-1.5925006866455078,-2.3900012969970703,-0.3400001525878906,3,-0.05281766606957872,-1.606078120845669,45.0099983215332,2.0967575216882075,45.15999984741211,1.7692473223455119,44.88000106811523,-0.05281766606957872
12917,2024-05-10,45.95000076293945,45.97999954223633,45.02000045776367,45.16999816894531,1945700.0,0.015469630120208855,1.2857116906826036,3.2499880791544147,57.965458363474944,66.0055787991951,-0.6332285410082577,-1.374337455432979,-2.2852984978320308,-2.4362841822472063,11.857572904807675,0.9599990844726562,1.0206030772521189,1.152501106262207,-0.7228110416779927,3.0278132542024068,0.21484503229211072,2.0901571802323033,0.16800071716308196,97.902183713647,35.7612918710404,0.9376560739700984,5,-0.6200008392333984,-1.760000228881836,-2.292501449584961,-3.0900020599365234,-0.9900016784667969,4,-0.0759521571386268,1.9333257039679057,45.25,-1.606078120845669,45.0099983215332,2.0967575216882075,45.15999984741211,-0.0759521571386268
12918,2024-05-13,46.22999954223633,46.36000061035156,45.88000106811523,46.0,1940600.0,0.006093553311161237,-1.0425625167400887,0.2948702273649822,61.91368773479509,65.58623550243055,-0.7928013257319577,-1.4498655655100734,-2.5098687152872685,-2.7044203258178356,12.652863857341568,0.47999954223633523,0.9482567966597628,1.2554998397827148,-0.4420956333697248,2.9530953129351545,0.4067021032064986,2.104297576358931,-1.6800003051757812,92.81762599556147,31.74123501854899,0.8487977365762189,5,-0.7749996185302734,-1.9349994659423828,-2.572500228881836,-3.3700008392333984,-1.4799995422363281,0,-0.06770497726818325,1.2857116906826036,45.95000076293945,1.9333257039679057,45.25,-1.606078120845669,45.0099983215332,-0.06770497726818325
12919,2024-05-14,46.0099983215332,46.81999969482422,46.0,46.36000061035156,2300300.0,-0.004758841074660403,-3.432443578402565,-1.521752110526927,54.72833933424774,64.02602619054018,-0.5875579999611276,-1.0472828447563032,-2.2490700920079405,-2.4724379937087804,13.900714908607798,0.8199996948242188,0.9700294802193099,0.8854986190795913,-0.5978607311578443,2.368857969317027,0.14381894396087347,1.627178294198309,-1.423799057006839,64.31712731507545,6.942272860679424,0.7416796751187167,5,-0.3249988555908203,-1.4849987030029297,-2.352499008178711,-3.1499996185302734,-1.5,1,-0.06998473209026101,-1.0425625167400887,46.22999954223633,1.2857116906826036,45.95000076293945,1.9333257039679057,45.25,-0.06998473209026101
12920,2024-05-15,45.72000122070313,46.27000045776367,45.5099983215332,46.16999816894531,1974700.0,-0.006302914831760598,1.3384626219233071,1.2856971586140546,53.438136329332025,60.881646556530185,-0.29924334120392615,-0.5981443515632492,-1.9101657761730166,-2.154779916000585,14.761943066747369,0.7600021362304688,1.0251755315062283,0.4750015258789162,-0.758179980177502,1.7081830319353344,-0.14158922714929645,1.0915922789071288,-1.0444499389648527,51.541927211558004,-3.5213961232446422,0.61659075302821,5,-0.03500175476074929,-1.1950016021728587,-2.06250190734864,-2.8600025177002024,-0.45000076293946023,2,-0.04877514179125908,-3.432443578402565,46.0099983215332,-1.0425625167400887,46.22999954223633,1.2857116906826036,45.95000076293945,-0.04877514179125908
12921,2024-05-16,46.709999084472656,46.97000122070313,45.79999923706055,45.93999862670898,2151100.0,0.021653496004746975,-1.2285768262422434,-1.7111237326642454,66.72663153850381,60.799703127341594,-1.2970954095977945,-1.424922496598498,-2.8500274256317653,-3.1137936408657865,15.476863435328914,1.25,0.9522479285474574,1.3149993896484347,0.13950439285417104,2.4904943864426983,0.7272518912512993,1.90274688804557,-1.9486698662109418,86.66656233310674,28.036423133832407,0.5877474983971323,5,-0.9499988555908203,-2.1099987030029297,-3.052499771118164,-3.8500003814697266,-2.520000457763679,3,-0.058231587654002825,1.3384626219233071,45.72000122070313,-3.432443578402565,46.0099983215332,-1.0425625167400887,46.22999954223633,-0.058231587654002825
12922,2024-05-17,46.459999084472656,46.68999862670898,46.38999938964844,46.68999862670898,1276600.0,-0.0053521730871346485,1.608694209941552,-0.29870052662606367,63.35078464320241,60.53709067603057,-0.8933483199988856,-1.0508030848458816,-2.512109904838283,-2.8376211195646874,15.592704246077243,0.31999969482421875,0.8674466087757935,0.9519994735717745,-0.17324360637978486,2.077242553523334,0.3893779335959948,1.5146210135475542,-1.5661495460644588,65.06841619832174,3.870032867113636,0.5626215399757788,5,-0.6999988555908203,-1.8599987030029297,-2.802499771118164,-3.6000003814697266,-0.829998016357429,4,-0.033362016091355695,-1.2285768262422434,46.709999084472656,1.3384626219233071,45.72000122070313,-3.432443578402565,46.0099983215332,-0.033362016091355695
12923,2024-05-20,46.38000106811523,46.54999923706055,46.27999877929688,46.54999923706055,1543800.0,-0.0017218686597900712,2.176510187595285,0.7391239447365903,56.66006614676507,59.54391610800713,-0.6461486056576007,-0.918669546430273,-2.3491141184371997,-2.7313307075795095,14.943861350391007,0.27000045776366477,0.6710335574307322,0.8090013504028235,-0.3648164147909867,1.9828191155966337,0.22209246780592196,1.395910232999725,-1.3615824287693314,59.58911088989317,1.4404399353180608,0.5869088825969041,5,-0.6200008392333913,-1.739999771118157,-2.9375009536743093,-3.5200023651122976,-1.3600006103515554,0,-0.03061668716990995,1.608694209941552,46.459999084472656,-1.2285768262422434,46.709999084472656,1.3384626219233071,45.72000122070313,-0.03061668716990995
12924,2024-05-21,46.02999877929688,46.5,45.77000045776367,46.41999816894531,2038900.0,-0.00754640536347384,1.654529060896102,2.294138766717392,54.80769512921563,58.80658812732032,-0.17853353975662145,-0.5105727547401102,-1.942970648452949,-2.354728597386341,13.786990870821642,0.7299995422363281,0.625813748444628,0.40549907684327025,-0.7484316964449178,1.5594298501314583,-0.17146630980082733,0.9824644634873678,-0.8944851850695485,35.61639898518834,-20.063254534925818,0.5769653866440946,5,-0.26999855041504617,-1.2449989318847727,-2.6874990463256907,-3.1700000762939524,-0.8400001525879048,1,-0.02780792555381495,2.176510187595285,46.38000106811523,1.608694209941552,46.459999084472656,-1.2285768262422434,46.709999084472656,-0.02780792555381495
12925,2024-05-22,46.290000915527344,46.31000137329102,45.40999984741211,45.83000183105469,2127000.0,0.005648536674465632,2.6000061035155513,-1.1794866778825677,53.921584760354676,58.16804266443238,-0.26582758490735614,-0.7499564912228252,-2.142652846439674,-2.588584417848942,13.331804412513321,0.9000015258789134,0.6120912167135231,0.6280012130737305,-0.5625332896145068,1.8185357157619677,0.03273396172961185,1.223268464417849,-1.0444180637114613,56.4102752203839,4.15252583170345,0.59526725134412,5,-0.2950000762939453,-1.3950004577636719,-2.9475011825561523,-3.430002212524414,-1.0200004577636719,2,-0.03845328491659339,1.654529060896102,46.02999877929688,2.176510187595285,46.38000106811523,1.608694209941552,46.459999084472656,-0.03845328491659339
12926,2024-05-23,45.63999938964844,46.13999938964844,45.459999084472656,45.959999084472656,1934400.0,-0.014041942385463857,1.0,-0.6956528950292737,58.016857092960386,58.17375363437521,0.49764592356103066,-0.08294257710139163,-1.43219330454302,-1.9197829423875277,12.633790020423842,0.8300018310546875,0.5675513530177341,-0.03550033569335653,-1.2181907086031458,1.1471900372164328,-0.6268455221482512,0.5558448507615381,-0.2909514356993199,17.968731373530844,-36.47382649673006,0.5913451864548934,5,0.5500011444091797,-0.4649982452392578,-2.297499656677246,-2.780000686645508,-0.1100006103515554,3,-0.008106900456459787,2.6000061035155513,46.290000915527344,1.654529060896102,46.02999877929688,2.176510187595285,46.38000106811523,-0.008106900456459787
12927,2024-05-24,45.34000015258789,45.849998474121094,45.18000030517578,45.61999893188477,1520400.0,-0.0065731647912464775,-1.2333329094770036,0.8749970197649413,54.5634821519128,57.35706412516606,0.7845173170767694,0.26946414416638476,-1.046573248767217,-1.6266478045518227,12.337717076996125,0.6699981689453125,0.5647635002609803,-0.3599996566772461,-1.4898059769799161,0.7698066636254239,-0.9249028168285847,0.20490350347409247,1.6300010681152415,11.678830084341072,-44.863402033541156,0.564903160151336,5,0.7350006103515625,-0.0149993896484375,-1.9975004196166992,-2.660001754760742,-0.3300018310546875,4,-0.025363950639803345,1.0,45.63999938964844,2.6000061035155513,46.290000915527344,1.654529060896102,46.02999877929688,-0.025363950639803345
12928,2024-05-28,44.22000122070313,45.15999984741211,44.18000030517578,45.06999969482422,2712700.0,-0.02470222602813188,-1.107525205706457,3.0357220708445842,42.00681585071303,55.94356151588443,1.7762004555683433,1.4056108374858596,0.12361889137074655,-0.5167422492104805,12.616868518151517,1.1599998474121094,0.534861613805667,-1.4444986343383732,-2.712359466605001,-0.1766378020717454,-2.0784290504716907,-0.8105682182050558,2.714199981689454,1.7241776202208352,-54.930390107601134,0.6339304161333141,5,1.354999542236321,1.354999542236321,-0.8775014877319407,-1.5400028228759837,0.8999977111816406,1,0.03188602009246333,-1.2333329094770036,45.34000015258789,1.0,45.63999938964844,2.6000061035155513,46.290000915527344,0.03188602009246333
12929,2024-05-29,43.41999816894531,44.27999877929688,43.38999938964844,44.04999923706055,3075500.0,-0.01809142988859236,-1.5797135101366313,0.7411790577232112,37.825424801130445,54.208815790528696,2.425212918523158,2.134703656763314,0.9458887697000193,0.2853381159966588,12.541717496480848,0.8899993896484446,0.441937133241737,-2.1300016403198256,-3.7463002127138054,-0.5137030679258459,-2.938150926516819,-1.3218523541228322,3.404034997558604,1.0273547574598811,-56.87836895915948,0.8081492861969901,5,1.7600021362304688,1.7600021362304688,0.15250110626220703,-0.7049999237060547,1.6000022888183594,2,0.036849432434170604,-1.107525205706457,44.22000122070313,-1.2333329094770036,45.34000015258789,1.0,45.63999938964844,0.036849432434170604
12930,2024-05-30,43.58000183105469,43.72999954223633,43.2400016784668,43.56999969482422,2205200.0,0.0036850223136077886,2.1613014372908053,-0.015876379797881937,37.0542869478303,50.9118886137872,2.156506806987892,1.919536306101449,0.8024108041483728,0.1261278790470044,12.49747908077469,0.48999786376953125,0.29279097976233714,-1.8724981307983413,-3.713514308712824,-0.031481952883858355,-2.7930062197555827,-0.9519900418410998,3.0379893088379006,11.724152445946356,-44.04062352996468,0.9205080889572399,5,1.3849983215332031,1.5249996185302734,0.2599983215332031,-0.7250022888183594,1.7999992370605398,3,0.03694347700800282,-1.5797135101366313,43.41999816894531,-1.107525205706457,44.22000122070313,-1.2333329094770036,45.34000015258789,0.03694347700800282
12931,2024-05-31,44.38000106811523,44.41999816894531,43.59000015258789,43.59000015258789,4262800.0,0.01835702623790314,-1.1012583657662705,78.98321891685666,38.01527508904827,48.09683199665896,1.1077293751534256,1.0546857843274395,0.03566643073407505,-0.673527404027034,11.834950637444985,0.839996337890625,0.2176571436652921,-0.9969989776611428,-2.885702853816696,0.8917048984944103,-1.9413509157389157,-0.052647039583369803,1.967750914863295,43.67819115895295,-6.477382656526579,0.9443519380777761,5,0.5149993896484446,0.7250003814697337,-0.4100017547607351,-1.3950023651122976,1.1899986267089915,4,0.020054064178197217,2.1613014372908053,43.58000183105469,-1.5797135101366313,43.41999816894531,-1.107525205706457,44.22000122070313,0.020054064178197217
12932,2024-06-03,44.22000122070313,44.66999816894531,44.04999923706055,44.5,2637500.0,-0.003605224055009071,1.000012305571963,-0.3544284238075405,34.37016303519182,45.62017609537303,1.0242850579108662,1.2255388878622924,0.23097131575454455,-0.5280019043806234,11.870691624017143,0.6199989318847656,0.16042982193685873,-1.1239988327026325,-3.071416522798607,0.8234188573933423,-2.09770767775062,-0.15028998765464507,1.8791307379144513,51.04169150195938,6.023053453511707,0.9737088450479862,6,0.6499996185302663,0.8850002288818288,-0.1100006103515696,-1.115001678466804,1.1100006103515554,0,0.029624548223224023,-1.1012583657662705,44.38000106811523,2.1613014372908053,43.58000183105469,-1.5797135101366313,43.41999816894531,0.029624548223224023
12933,2024-06-04,44.18000030517578,44.38999938964844,43.38999938964844,44.08000183105469,4178200.0,-0.0009045887476959447,2.846178675704623,-0.35713896457766575,35.360024804672264,43.459323837090444,0.8039404628498161,1.2758206075040306,0.2968690164180998,-0.4856103974815511,12.463127341167379,1.0,-0.07929127911474865,-1.1289997100830078,-3.1357865991273712,0.8777871789613556,-2.1323931546051895,-0.1256062655608261,1.690401231029739,65.73433102583597,22.20023764620793,1.0033934445221835,6,0.595001220703125,0.9250011444091797,0.0024995803833007812,-1.0750007629394531,1.2900009155273509,1,0.0187867363201486,1.000012305571963,44.22000122070313,-1.1012583657662705,44.38000106811523,2.1613014372908053,43.58000183105469,0.0187867363201486
12934,2024-06-05,44.099998474121094,44.5,42.40999984741211,43.25,6439700.0,-0.0018108155387521752,1.5333311755267744,8.500114442664225,36.58940020917634,41.533525553626184,0.6497044985208618,1.3410967900981774,0.4081747755885772,-0.3995074192668113,13.159809541111988,2.0900001525878906,-0.3026503089014554,-1.156001472473143,-3.2340812144504056,0.9220782695041194,-2.1950413434617744,-0.11696160148451185,1.5599710734653272,74.77875583387488,30.925071413933694,1.0390398709886328,6,0.1750011444091797,0.5900020599365234,0.13750171661376953,-0.9949989318847656,1.5,2,0.023129262881091517,2.846178675704623,44.18000030517578,1.000012305571963,44.22000122070313,-1.1012583657662705,44.38000106811523,0.023129262881091517
12935,2024-06-06,43.52999877929688,44.209999084472656,43.22000122070313,44.02000045776367,4377700.0,-0.012925163595157496,1.2758599522065914,-0.5764735977596384,21.708234572225138,37.499234162433375,0.8795163224992848,1.8915124022664074,1.0035003714593316,0.1739795429172304,13.818851651263872,0.9899978637695241,-0.5012804929069432,-1.652001190185537,-3.8678064502163068,0.5638040698452329,-2.7599038202009183,-0.5440985601701556,1.8049737982721084,49.55751166775006,10.660038732591943,1.1079026300153836,6,0.6000003814697195,1.160001754760735,0.8475017547607351,-0.11499786376953836,2.5699996948242116,3,0.03422930669080193,1.5333311755267744,44.099998474121094,2.846178675704623,44.18000030517578,1.000012305571963,44.22000122070313,0.03422930669080193
12936,2024-06-07,42.86000061035156,43.650001525878906,42.7400016784668,43.4900016784668,3051800.0,-0.015391642263587024,-1.0919562405454586,1.2857120614086492,20.19873028865331,33.68092839984899,1.2445823962196982,2.5015320677478883,1.6689946000428009,0.8416882742804788,15.149977925481966,0.9099998474121094,-0.7006809635999005,-2.2024993896484375,-4.648676586820514,0.243677807523639,-3.4255879882344757,-0.9794107910623993,2.182474694201737,19.911552971161882,-15.027934086939538,1.2230885985860365,6,0.9249992370605469,1.8299999237060547,1.5924997329711914,0.5749988555908203,4.86000061035157,4,0.05879609010446529,1.2758599522065914,43.52999877929688,1.5333311755267744,44.099998474121094,2.846178675704623,44.18000030517578,0.05879609010446529
12937,2024-06-10,42.459999084472656,42.97000122070313,41.97000122070313,42.86000061035156,2607100.0,-0.009332746621153798,2.2257921614470435,0.6349219804905814,19.182432752592632,31.144885833391164,1.3333048389686653,2.7686137043946673,2.0475008269363997,1.2277902158096623,16.128287743591574,1.0,-0.9476165806419061,-2.4280008316040025,-5.095517575699752,0.23951591249174697,-3.761759203651877,-1.0942424595561278,2.319228674366528,19.367513841477162,-11.939501274121845,1.333758372047876,6,0.8600006103515625,2.010002136230476,2.22750186920166,1.3950023651123047,5.450000762939453,0,0.07324542339636708,-1.0919562405454586,42.86000061035156,1.2758599522065914,43.52999877929688,1.5333311755267744,44.099998474121094,0.07324542339636708
12938,2024-06-11,43.099998474121094,43.16999816894531,42.310001373291016,42.459999084472656,2818400.0,0.015072995841926007,1.2051234398841895,-1.5999923706345724,27.96995284696476,30.04983339403942,0.5785681306252783,1.9838103456241711,1.3862298667100106,0.5840182242547058,16.680719435527017,0.8599967956542969,-1.1776857800118705,-1.6315013885498075,-4.334538952034713,1.0715361749350976,-2.9830201702922565,-0.27998260680735854,1.342122100141765,44.663944609965704,13.327758739708585,1.351518781742452,6,0.220001220703125,1.3700027465820384,1.5975017547607422,0.7550029754638672,3.3000030517578054,1,0.051740218929997805,2.2257921614470435,42.459999084472656,-1.0919562405454586,42.86000061035156,1.2758599522065914,43.52999877929688,0.051740218929997805
12939,2024-06-12,42.790000915527344,43.15999984741211,42.40999984741211,43.06999969482422,3536700.0,-0.007192519015514209,2.2608760552634632,-0.43749850988245953,23.880614860456134,28.586092050997852,0.8826195180512642,2.150460159025087,1.678652237479426,0.8973438243642562,16.826155890752645,0.75,-1.3962113112735892,-1.7804990768432631,-4.545768570452587,0.9847704167660609,-3.163133823647925,-0.3978643300386011,1.3554653363083489,36.60716414453609,8.093923461498079,1.382634746804663,6,0.529998779296875,1.6800003051757884,1.9074993133544922,1.0650005340576172,3.4300003051757884,2,0.06263146173954137,1.2051234398841895,43.099998474121094,2.2257921614470435,42.459999084472656,-1.0919562405454586,42.86000061035156,0.06263146173954137
12940,2024-06-13,43.4900016784668,43.52999877929688,42.5099983215332,42.77000045776367,2741900.0,0.01635897985422674,1.5500157357162336,-2.571444141689373,34.07410002865255,28.14818371095388,0.18831276232167227,1.343720688399202,1.0165601029083575,0.20445607078914918,17.453362762632178,1.020000457763679,-1.4412604840045873,-0.9689983367919908,-3.718902704616319,1.7809060310323375,-2.343950520704155,0.40595384712017335,0.39440876963298876,90.47620128882244,58.12462340274267,1.3749521839121641,6,-0.17000198364257812,0.9799995422363352,1.269998550415039,0.44499969482421875,2.0900001525878906,3,0.04851682488435083,2.2608760552634632,42.790000915527344,1.2051234398841895,43.099998474121094,2.2257921614470435,42.459999084472656,0.04851682488435083
12941,2024-06-14,43.9900016784668,44.43000030517578,43.36999893188477,43.47999954223633,4003300.0,0.01149689539440879,-1.904099996864684,0.7083350993938881,40.28778715869458,28.805697502454187,-0.41664065040063036,0.663515911107595,0.5272104532216275,-0.3026957814195512,17.079751789874976,1.0600013732910085,-1.374682374749554,-0.33299846649170206,-2.8753728224920465,2.2093758895086424,-1.6041856444918707,0.9381887115084666,-2.0200004577636648,82.11387030644741,45.19972133438687,1.271187178000172,6,-0.7550010681152344,0.47999954223633523,0.7699985504150391,-0.05500030517578125,2.4799995422363352,4,0.04796537201968665,1.5500157357162336,43.4900016784668,2.2608760552634632,42.790000915527344,1.2051234398841895,43.099998474121094,0.04796537201968665
12942,2024-06-17,44.90999984741211,45.20000076293945,43.900001525878906,43.900001525878906,3385000.0,0.020913801633148266,-1.574260193001341,1.9803805705566442,55.11109805009736,31.00026119639031,-1.3728381098421494,-0.39901601144136123,-0.34898307489169866,-1.2224929187299551,16.400430056717617,1.2999992370605469,-1.2869328522434529,0.6644996643066392,-1.6912368632800678,3.0202361918933462,-0.5133685994867108,1.8423679280999892,-2.8907986450195224,89.96536412547057,46.59230786235251,1.1778682637933524,6,-1.3249988555908203,-0.43999862670897727,-0.14999961853027344,-0.9749984741210938,1.3600006103515625,0,0.06256961440299236,-1.904099996864684,43.9900016784668,1.5500157357162336,43.4900016784668,2.2608760552634632,42.790000915527344,0.06256961440299236
12943,2024-06-18,44.959999084472656,45.13000106811523,44.68999862670898,44.849998474121094,2557500.0,0.0011133208022806595,-1.04652153084573,0.1089116763922724,62.8333409627279,33.91625461345159,-1.45339942925861,-0.5911620066116257,-0.36723350962606105,-1.2739144418201676,15.837366681701418,0.44000244140625,-1.2609030754267394,0.785499000549315,-1.377038186740272,2.948036187838902,-0.29576959309547846,1.8667675941941084,-2.813565899658194,91.39779212504547,40.90570639083726,1.0812685936447943,6,-1.3749980926513672,-0.48999786376952414,-0.1999988555908203,-1.0249977111816406,1.7900009155273438,1,0.06561389730895839,-1.574260193001341,44.90999984741211,-1.904099996864684,43.9900016784668,1.5500157357162336,43.4900016784668,0.06561389730895839
12944,2024-06-20,44.75,45.56999969482422,44.58000183105469,44.72999954223633,3052200.0,-0.0046707982372975465,-5.18756631102104,0.1818213344430573,59.66941367112873,38.13416340221866,-1.2756494518264674,-0.5080204949956837,-0.15080490665370405,-1.0707246490049442,15.886834148811507,0.9899978637695312,-1.2004954185968444,0.6394998550415067,-1.3615576843910802,2.6405573944740937,-0.36102891467479026,1.6400286247578038,-2.4814241120605374,73.20263637848262,17.071092733766278,1.0005287697162937,6,-0.9799995422363281,-0.2799987792968679,0.125,-0.7099990844726562,2.25,3,0.036871542477740826,-1.04652153084573,44.959999084472656,-1.574260193001341,44.90999984741211,-1.904099996864684,43.9900016784668,0.036871542477740826
12945,2024-06-21,44.5099983215332,45.38000106811523,44.5,44.93000030517578,5453300.0,-0.005363165999258013,-3.000017339587112,-20.999618539004388,51.18394630238269,41.57696518152192,-0.9856694481826267,-0.4302697409140208,0.1177932265872812,-0.8275006229500903,16.35951634458042,0.8800010681152273,-1.1533197692062345,0.4884983062744155,-1.2448315152883538,2.2218281278371848,-0.3781666045069656,1.3551632170557966,-2.0433370051806534,51.81813610488317,-5.645417873310137,0.8666649107813832,6,-0.7399978637695312,-0.03999710083007102,0.595001220703125,-0.23999786376953125,3.120002746582024,4,0.03841839954288773,-5.18756631102104,44.75,-1.04652153084573,44.959999084472656,-1.574260193001341,44.90999984741211,0.03841839954288773
12946,2024-06-24,45.27000045776367,45.38999938964844,44.56999969482422,44.63999938964844,2849800.0,0.0170748632866784,-1.1298680710028683,-1.4999954587151798,58.62068317530625,45.95899300626788,-1.5286120151203164,-1.2853110970917214,-0.5890397044259998,-1.5941987805513236,16.861472242874072,0.8800010681152344,-1.0932178447628402,1.267000389099124,-0.40023315016156147,2.9342339283598093,0.4333836194687848,2.100617158729463,-2.6171388387028216,82.03595413221252,22.778573437944175,0.8336167696303427,6,-1.3299999237060547,-0.7999992370605398,-0.16500091552734375,-1.0,1.5900001525878906,0,0.00684783234275077,-3.000017339587112,44.5099983215332,-5.18756631102104,44.75,-1.04652153084573,44.959999084472656,0.00684783234275077
12947,2024-06-25,44.18999862670898,45.5,44.16999816894531,45.16999816894531,3177400.0,-0.023856899053100844,-1.607845557188644,-1.5555521916307007,50.07011444625097,48.414566517299676,-0.19825081396390942,-0.3118717712543386,0.5616919052453184,-0.5264427629053259,17.831935888839386,1.3300018310546875,-0.9137288671724377,0.24449863433837038,-1.3036544598451627,1.7926517285219035,-0.5295779127533962,1.018575181430137,-1.362108723102324,1.4286025689228226,-54.65448434766857,0.7740765470917649,6,-0.1999988555908132,0.14000129699707742,0.990001678466804,0.15500259399415484,3.7000007629394602,1,0.05159544387530479,-1.1298680710028683,45.27000045776367,-3.000017339587112,44.5099983215332,-5.18756631102104,44.75,0.05159544387530479
12948,2024-06-26,45.63000106811523,45.88999938964844,44.349998474121094,45.04999923706055,4393500.0,0.032586614305434525,1.8000055486582651,-0.5918388795683825,59.0106142020836,52.31789977748051,-1.3875466334488635,-1.7294965828366102,-0.8016398300216636,-1.9795430655881106,17.78221502331537,1.7000007629394602,-0.6071563981040242,1.6140010833740135,-0.10569800203763435,3.3337001687856613,0.7541515406681896,2.4738506260798374,-2.6375845770355184,84.8838292436255,29.878199148343626,0.8598495427058227,6,-1.430002212524407,-1.3700008392333913,-0.450000762939446,-1.2849998474120952,3.4699974060058665,2,0.014025846475284265,-1.607845557188644,44.18999862670898,-1.1298680710028683,45.27000045776367,-3.000017339587112,44.5099983215332,0.014025846475284265
12949,2024-06-27,45.02000045776367,45.68000030517578,44.86000061035156,45.68000030517578,2666000.0,-0.013368411046954853,1.4848481345548075,-1.1379271789745213,58.733887604652544,55.05787617481385,-0.47824759706486475,-1.0471707905946985,-0.1307921149606841,-1.3802528788092587,17.0104541709882,0.8199996948242188,-0.24001499316891994,0.9240003585815444,-0.8275272095969228,2.6755279267600116,0.04823657449231433,1.7997641426707744,-1.7957773347984656,49.41870264899487,-6.016819487138413,0.8757637840892327,6,-0.3900012969970703,-0.7849998474121094,0.18000030517578125,-0.6749992370605398,3.8100013732910156,3,0.03842735505654549,1.8000055486582651,45.63000106811523,-1.607845557188644,44.18999862670898,-1.1298680710028683,45.27000045776367,0.03842735505654549
12950,2024-06-28,45.18999862670898,45.40999984741211,44.91999816894531,44.91999816894531,2823200.0,0.0037760588009054796,-2.6296359089560464,-0.4090916972516726,64.50807760697415,57.74901955795601,-0.42660355539424444,-1.149292453594363,-0.24638472484502216,-1.5425178353728413,16.069985254641413,0.4900016784667969,0.046847466438720176,1.013498687744132,-0.7855218636930701,2.8125192391813343,0.11398841202553456,1.9130089634627296,-1.7525134024091145,59.30231010805302,-0.6008646031443732,0.8995102757186006,6,-0.2949981689453054,-1.0499973297118999,0.08250141143799539,-0.8449974060058452,3.5800018310546946,4,0.040053140701386214,1.4848481345548075,45.02000045776367,1.8000055486582651,45.63000106811523,-1.607845557188644,44.18999862670898,0.040053140701386214
12951,2024-07-01,45.27000045776367,45.959999084472656,45.2400016784668,45.4000015258789,2761700.0,0.0017703437372402764,-6.578974842893569,-0.48148462114467616,68.2230889536601,59.20590743612965,-0.3418974526512244,-1.221843606390017,-0.28282473845437295,-1.6244617036383602,16.17532894233311,0.770000457763679,0.4192834661349991,1.0490005493164034,-0.8141027879714926,2.9121038866042994,0.1174488806724554,1.9805522179603514,-1.6363141002359214,61.45261040239708,-3.4302471203564764,0.9315516686439475,7,-0.2050018310546875,-1.2150001525878906,0.17500019073486328,-0.9249992370605398,3.4300003051757812,0,0.05213166747266551,-2.6296359089560464,45.18999862670898,1.4848481345548075,45.02000045776367,1.8000055486582651,45.63000106811523,0.05213166747266551
12952,2024-07-02,45.52999877929688,45.63000106811523,45.06000137329102,45.31999969482422,2353800.0,0.005743280735678091,1.7804614812058328,-1.6153643005958176,66.57571417568215,59.62172668201346,-0.5640120333021201,-1.4531731044804204,-0.5111385244699491,-1.8732538895136273,16.501058484796552,0.5699996948242045,0.6869202373649586,1.2434989929199318,-0.7094019036976249,3.1963998895374885,0.2670485446111499,2.2199494412287137,-1.663681149074641,73.29191663586522,5.609783073055951,0.9764504483087788,7,-0.46500015258789773,-1.5649986267089915,0.15250205993651633,-1.18499755859375,3.420001983642571,1,0.029211549894867295,-6.578974842893569,45.27000045776367,-2.6296359089560464,45.18999862670898,1.4848481345548075,45.02000045776367,0.029211549894867295
12953,2024-07-03,45.0099983215332,45.31000137329102,44.849998474121094,45.20000076293945,1356800.0,-0.011421051432141227,1.2438965388909133,-0.904777475022676,64.72145897406966,60.18306504900689,-0.04042437962844048,-0.9147001991384798,0.005498456163543608,-1.3364946762420828,16.13541721770046,0.6800003051757884,0.8727088833664851,0.6819986343383775,-1.2964812306917324,2.6604784993684873,-0.30724129817667745,1.6712385668534324,-0.9343125458859234,14.414392741769195,-54.83570378865747,0.9892399325150557,7,0.05500030517578125,-1.0449981689453125,0.69000244140625,-0.664997100830071,4.120002746582024,2,0.06398580705428314,1.7804614812058328,45.52999877929688,-6.578974842893569,45.27000045776367,-2.6296359089560464,45.18999862670898,0.06398580705428314
12954,2024-07-05,45.11999893188477,45.290000915527344,44.7599983215332,44.91999816894531,2609600.0,0.002443915006745234,-1.0384697208671092,-1.0526220687440142,61.72659122170129,61.354470040042294,-0.1032824676786177,-0.9954016113809416,-0.1014986997707581,-1.4112032607894065,14.925709458660108,0.5300025939941406,0.8734473066711175,0.7409992218017649,-1.265126945259638,2.747125388863168,-0.26206386172894014,1.74406230533247,-0.855881825354956,30.00003178912426,-35.054638463494896,1.0030630835307015,7,-0.055000305175788355,-1.154998779296882,0.4550018310546804,-0.7749977111816406,4.0100021362304545,4,0.0882092118008404,1.2438965388909133,45.0099983215332,1.7804614812058328,45.52999877929688,-6.578974842893569,45.27000045776367,0.0882092118008404
12955,2024-07-08,45.02000045776367,45.540000915527344,44.91999816894531,45.2599983215332,1985800.0,-0.002216278290965046,-1.8181786655569427,-1.1999847412691023,57.86258243819025,61.27023662480718,0.08567764402306466,-0.8200993970066293,-0.018294890781511697,-1.2838001795739302,13.760438355358366,0.6200027465820312,0.8148295729486961,0.5665006637573242,-1.4174162259100527,2.550417553424701,-0.4254577810763678,1.5584591085910162,-0.586295153439572,21.66683091047229,-39.52679792976569,0.9919584448336894,7,0.0449981689453125,-1.0550003051757812,0.15999984741210938,-0.6749992370605398,4.110000610351555,0,0.08462908339739883,-1.0384697208671092,45.11999893188477,1.2438965388909133,45.0099983215332,1.7804614812058328,45.52999877929688,0.08462908339739883
12956,2024-07-09,45.38000106811523,45.54999923706055,44.83000183105469,45.040000915527344,2306700.0,0.0079964595000237,1.11765035875169,-1.4166799122611524,53.923211933941396,61.6983585678839,-0.28729007526797545,-1.034676326267963,-0.385772686797587,-1.602208863005508,12.132796731370016,0.7199974060058594,0.803601659246084,0.8005012512206946,-1.07439071291018,2.675393215351569,-0.13694473084473913,1.7379472332861283,-0.7936663857762696,71.26445853393292,13.14390397851652,0.9374459820654356,7,-0.22500228881835227,-1.4150009155273366,-0.3450002670288015,-0.7800006866455007,3.75,1,0.07470249691180197,-1.8181786655569427,45.02000045776367,-1.0384697208671092,45.11999893188477,1.2438965388909133,45.0099983215332,0.07470249691180197
12957,2024-07-10,45.56999969482422,45.63000106811523,45.22000122070313,45.47000122070313,1521900.0,0.004186836100418034,2.7272506588987104,0.2941130271853009,54.97553119461534,61.25001601149854,-0.29161603986018036,-1.0326813148348961,-0.5644311281706607,-1.7361550681996931,9.938160540464603,0.40999984741209516,0.8846091840354546,0.8349998474121065,-0.8003012438178914,2.4703009386421044,0.01734930179711114,1.652650393027102,-0.8462985722718912,93.10331219910101,37.57311898850747,0.8176505456149985,7,-0.21000099182128906,-1.6049995422363281,-0.5699987411499023,-0.9699993133544922,3.5600013732910085,2,0.0686855626305991,1.11765035875169,45.38000106811523,-1.8181786655569427,45.02000045776367,-1.0384697208671092,45.11999893188477,0.0686855626305991
12958,2024-07-11,45.33000183105469,45.54999923706055,44.83000183105469,45.2400016784668,3021400.0,-0.005266575935412798,1.7169971569438947,0.9000152590219607,54.707804271467545,60.802673418922424,-0.11024133606090913,-0.6503973972860706,-0.3182271578722151,-1.4466794868167767,7.805255565093574,0.7399978637695312,0.8492474150638643,0.483501815795897,-0.9771864143076741,1.944190045899468,-0.24684229925588852,1.2138459308476826,0.6299972534179688,65.51743793463349,11.717783217464444,0.7303441150517858,7,0.029996871948242188,-1.3650016784667969,-0.3425006866455078,-0.7300014495849609,3.7999992370605398,3,0.07985878635912114,2.7272506588987104,45.56999969482422,1.11765035875169,45.38000106811523,-1.8181786655569427,45.02000045776367,0.07985878635912114
12959,2024-07-12,45.47000122070313,45.72999954223633,45.22999954223633,45.47000122070313,1663600.0,0.0030884487975584296,-1.0833187634108896,0.0,57.920814204771155,60.070755263122095,-0.2008128886275884,-0.6106306777062755,-0.4754112184842114,-1.5385992086253282,5.538926590296088,0.5,0.9678226908676635,0.4895011901855568,-0.6283061678180175,1.6073085481891312,-0.06940248881623035,1.048404869187344,0.46739791870116676,71.11122413946647,16.356151611235646,0.5589036790017855,7,-0.11000251770020242,-1.5050010681152415,-0.5299997329711985,-0.8700008392334055,3.659999847412095,4,0.0804926269882229,1.7169971569438947,45.33000183105469,2.7272506588987104,45.56999969482422,1.11765035875169,45.38000106811523,0.0804926269882229
12960,2024-07-15,45.599998474121094,45.65999984741211,44.810001373291016,45.56999969482422,3086400.0,0.0028589674494834405,10.333197701032502,100.0,53.038657731511165,58.383596238438884,-0.2978585312852289,-0.6054910729464709,-0.6156340384758252,-1.6306094132071394,3.7904727869133508,0.8499984741210938,0.8914301771763178,0.5139986038208022,-0.38917495715430306,1.4171721647959075,0.06241182333324957,0.9655853843083548,0.31525271911621644,85.86942099414526,33.137343900724375,0.45158678048755385,7,-0.3549995422363281,-1.6349983215332031,-1.1174983978271484,-0.9999980926513672,3.5300025939941335,0,,-1.0833187634108896,45.47000122070313,1.7169971569438947,45.33000183105469,2.7272506588987104,45.56999969482422,
12961,2024-07-16,46.099998474121094,46.11000061035156,45.22999954223633,45.43999862670898,2216000.0,0.010964912647612568,1.588222754531328,22.000890132248458,69.69074175886838,58.72971041434847,-0.7462142899652378,-0.990071872328727,-1.1318660616684468,-2.096354760250918,2.9482075258786598,0.8800010681152344,0.874430286308872,0.9084987640380859,0.05267554150515252,1.7643219865710194,0.48058715277161923,1.3364103753045526,-1.2899971008300781,99.2306044538084,38.35625305721443,0.4279116112664665,7,-0.6649990081787109,-2.05999755859375,-1.6899986267089844,-1.4999980926513672,3.0300025939941335,1,,10.333197701032502,45.599998474121094,-1.0833187634108896,45.47000122070313,1.7169971569438947,45.33000183105469,
12962,2024-07-17,47.72000122070313,47.790000915527344,46.02000045776367,46.2599983215332,2588100.0,0.035141058572734085,1.2124974072016612,2.2121261162326835,70.77537022697854,59.40236722022723,-2.2606248637981707,-2.5178541266129812,-2.7170506809450927,-3.6659480339904036,3.504185513749858,1.7700004577636719,0.8359672739149246,2.3880014419555735,0.9813756977901633,3.7946271861209837,1.6846885698728684,3.0913143140382786,-2.9099998474121165,97.6510165913757,38.16903968051524,0.7033128720827042,7,-1.4450016021728587,-2.8400001525878977,-3.482501029968269,-3.1200008392334055,1.4099998474120952,2,,1.588222754531328,46.099998474121094,10.333197701032502,45.599998474121094,-1.0833187634108896,45.47000122070313,
12963,2024-07-18,47.90999984741211,48.63000106811523,47.36000061035156,47.36999893188477,2150900.0,0.003981530214767659,-3.535735694822863,0.36986290632323343,81.34494349109028,61.58218413904822,-2.230565535053408,-2.6092942683594202,-2.8693055053467305,-3.807912375367529,4.32039670031962,1.2700004577636648,0.771469935105074,2.430500030517578,0.6257749144237437,4.235225146611413,1.528137472470661,3.3328625885644954,-2.9807984924316386,81.151798999391,19.55431127071411,0.9023625580469162,7,-1.1899986267089844,-2.4399986267089844,-4.0149993896484375,-3.4399986267089773,1.220001220703118,3,,1.2124974072016612,47.72000122070313,1.588222754531328,46.099998474121094,10.333197701032502,45.599998474121094,
12964,2024-07-19,46.4000015258789,48.040000915527344,46.36000061035156,48.040000915527344,2164300.0,-0.03151739357842587,1.0487816224564799,-3.0370307577106734,60.1681033239194,61.838353126351464,-0.5810032060871961,-1.0217284454931956,-1.3473580770441629,-2.253861544062211,4.860308101145118,1.6800003051757812,0.6763916263943699,0.8380016326904212,-0.9771355202402461,2.6531387856210884,-0.06956694377491601,1.7455702091557583,-1.2487521881103447,41.623043968883145,-19.427651618181407,0.9075685764653344,7,0.31999969482422586,-0.8800010681152273,-2.5050010681152273,-1.930000305175767,2.729999542236328,4,,-3.535735694822863,47.90999984741211,1.2124974072016612,47.72000122070313,1.588222754531328,46.099998474121094,
12965,2024-07-22,46.22000122070313,46.45000076293945,45.77999877929688,46.290000915527344,2023900.0,-0.0038793167943189655,2.4359129856410293,0.0426827566315235,57.851256865676476,62.27480256321092,-0.237899560146559,-0.7452603427160582,-1.1524181823190318,-2.0316855325526006,5.29196825521662,0.670001983642571,0.6304276262510911,0.5725011825561594,-1.1944460297877413,2.33944839490006,-0.31097242361579447,1.4559747887281134,-0.8600267791137739,29.117683357829932,-30.56515304070406,0.8834736061719509,7,0.4999999999999929,-0.6500015258789134,-2.3250007629394602,-1.75,2.909999847412095,0,,1.0487816224564799,46.4000015258789,-3.535735694822863,47.90999984741211,1.2124974072016612,47.72000122070313,
12966,2024-07-23,45.58000183105469,46.13000106811523,45.43000030517578,45.97999954223633,1463900.0,-0.013846805987572597,1.0000000000000202,5.714277929155894,50.3888266618572,61.76516872623779,0.4843924764298393,-0.08521463235953775,-0.5123451851458611,-1.3510474905034116,5.610245395026994,0.7900009155273509,0.6010052570811695,-0.08299827575683594,-1.8414205156577381,1.6754239641440662,-0.9622093957072906,0.7962128441936187,3.0499992370605398,4.687546566117639,-51.07314563279741,0.8792111199504525,7,1.1399993896484375,0.4199981689453125,-1.6850013732910156,-1.1100006103515554,3.5499992370605398,1,,2.4359129856410293,46.22000122070313,1.0487816224564799,46.4000015258789,-3.535735694822863,47.90999984741211,
12967,2024-07-24,46.47000122070313,46.58000183105469,45.27999877929688,45.72000122070313,1790700.0,0.019526093766895514,1.6804152902312657,-1.875010728897451,60.73532868425883,62.43489366099238,-0.29560167167849727,-0.8386414621377511,-1.4144941483406015,-2.2026442218570637,5.83685863981048,1.3000030517578054,0.6438766599650592,0.6930009841919045,-0.9555280904014936,2.3415300587853025,-0.13126355310479454,1.5172655214886035,2.0959998321533035,35.522436667528446,-24.416215787211833,0.8242645372966982,7,0.2499999999999929,-0.2049999237060618,-2.6175003051757884,-2.0,2.659999847412095,2,,1.0000000000000202,45.58000183105469,2.4359129856410293,46.22000122070313,1.0487816224564799,46.4000015258789,
12968,2024-07-25,46.27000045776367,47.47999954223633,45.83000183105469,46.72000122070313,2352800.0,-0.0043038682523286464,-1.4812032663035528,-0.6000010172526137,58.34544921020716,62.48207532826304,0.05784306499741376,-0.6200241086954605,-1.238244061728743,-1.9686863608276113,6.582386856579895,1.6499977111816406,0.697975726042543,0.4610002517700167,-1.2003111530616195,2.122311656601653,-0.3696554506458014,1.2916559541858348,2.16456050415038,35.86959826846033,-26.70538207564045,0.830655702415818,7,0.4500007629394531,0.12999916076660156,-2.242499351501465,-1.7999992370605398,2.8600006103515554,3,,1.6804152902312657,46.47000122070313,1.0000000000000202,45.58000183105469,2.4359129856410293,46.22000122070313,
12969,2024-07-26,46.75,46.93999862670898,46.09000015258789,46.1500015258789,2644200.0,0.010373882374919763,-1.3611028694951695,-1.333327681939553,61.89822041835777,63.46647118235711,-0.24752418627458184,-1.015854443039217,-1.7298139491755222,-2.4181394204254474,7.368204344570778,0.8499984741210866,0.7482202745071405,0.8544998168945312,-0.8139759521813943,2.522975585970457,0.02026193235656848,1.688737701432494,1.5583784746093627,66.81821413275479,-0.8928979748112198,0.8342378845379629,7,0.18000030517578125,-0.35000038146972656,-2.722498893737793,-2.279998779296868,2.3800010681152273,4,,-1.4812032663035528,46.27000045776367,1.6804152902312657,46.47000122070313,1.0000000000000202,45.58000183105469,
12970,2024-07-29,47.0,47.09000015258789,46.22000122070313,46.66999816894531,1870700.0,0.005347593582887722,2.4117462264574048,0.5500044504914549,61.31285399869684,62.53559476456027,-0.31072568765573294,-1.1840055879414777,-1.9793689243419124,-2.6305599586528245,8.238530957381442,0.8699989318847585,0.8340331995123833,1.0139997482299776,-0.6893397743022334,2.7173392707621886,0.16232998696387568,1.8656695094960796,1.187243286796864,78.18184655558959,10.46910630915687,0.8516697612661043,7,-0.04500007629394531,-0.6000003814697266,-2.8799991607666016,-2.529998779296868,2.1300010681152273,0,,-1.3611028694951695,46.75,-1.4812032663035528,46.27000045776367,1.6804152902312657,46.47000122070313,
12971,2024-07-30,47.63000106811523,47.65999984741211,46.61000061035156,46.63999938964844,2289300.0,0.01340427804500477,1.0,2.999988440375435,63.55265013730404,61.733070310152,-0.7832380480131249,-1.7161224598136542,-2.6335105977417896,-3.2245251030892064,8.67981945597799,1.0499992370605469,0.9134177374976744,1.5260007858276268,-0.2916373055269972,3.3436388771822507,0.6171817401503148,2.4348198315049387,0.4409524383816361,98.73954765404207,32.824185063108075,0.9088190456773136,7,-0.6750011444091726,-1.2300014495849538,-3.510000228881829,-3.159999847412095,1.5,1,,2.4117462264574048,47.0,-1.3611028694951695,46.75,-1.4812032663035528,46.27000045776367,
12972,2024-07-31,46.86000061035156,47.52000045776367,46.83000183105469,47.4000015258789,1859200.0,-0.01616629100348943,-1.300001271568989,-0.5454545454545422,59.40958976741131,59.295808785298775,-0.16545726424025986,-0.8868415541371775,-1.889036464567397,-2.4029608073109046,9.377583375159091,0.7999992370605398,1.0159222305984628,0.689500236511229,-1.1370122657871207,2.5160127388095788,-0.22375601463794936,1.6027564876604075,1.099314707057303,56.28414731001015,-9.2816152269233,0.9132562511491757,7,-0.20000076293945312,-0.46000099182128906,-2.6549997329711914,-2.3899993896484304,2.2700004577636648,2,,1.0,47.63000106811523,2.4117462264574048,47.0,-1.3611028694951695,46.75,
12973,2024-08-01,47.88999938964844,48.02999877929688,46.7599983215332,46.959999084472656,2552700.0,0.021980340714492952,1.0991758986613742,-1.7222198674748386,63.41462898883415,59.65653385917819,-1.339448816267712,-1.7813455766685493,-2.9305402204247244,-3.377756961314219,10.516862585337359,1.270000457763679,1.0177778592809261,1.5754989624023423,-0.3186412630151878,3.4696391878198725,0.6284288496935773,2.5225690751111074,-2.6100006103515554,92.78353150765167,26.765917869893727,0.9470701127087642,8,-1.2350006103515554,-1.3999996185302734,-3.729999542236328,-3.4199981689453054,1.2400016784667898,3,,-1.300001271568989,46.86000061035156,1.0,47.63000106811523,2.4117462264574048,47.0,
12974,2024-08-02,49.099998474121094,49.18999862670898,47.83000183105469,48.5,3713400.0,0.025266216326872648,2.48717672835405,0.6451594378860842,67.32673529094058,60.70936479531865,-2.376042615668844,-2.822601117682808,-4.126937847902042,-4.53709191311971,12.096522138322928,1.3599967956542898,0.9176851522979064,2.5864980697631808,0.4061050632640999,4.766891076262262,1.4963015665136439,3.6766945730127176,-3.764999694824212,96.96968918538825,32.08086557187231,1.0901965032495398,8,-1.864999771118164,-2.125,-4.869998931884766,-4.629997253417962,0.03000259399413352,4,,1.0991758986613742,47.88999938964844,-1.300001271568989,46.86000061035156,1.0,47.63000106811523,
12975,2024-08-05,48.83000183105469,50.63000106811523,48.540000915527344,49.61999893188477,3756400.0,-0.005498913471631006,-2.0510974920434157,-1.3166651831695246,63.829811081565765,62.2028075086196,-1.8962990163844538,-2.3742632584879004,-3.854578628196677,-4.217486802412672,13.702861503910189,2.0900001525878835,0.7400969662090802,2.1260013580322266,-0.16778297287696375,4.419785688941417,0.9791091925776314,3.2728935234868217,-3.340803057861322,55.22390467433221,-5.101113130575158,1.1468921654545965,8,-0.8750019073486328,-1.1350021362304688,-4.3975019454956055,-4.360000610351555,0.29999923706053977,0,,2.48717672835405,49.099998474121094,1.0991758986613742,47.88999938964844,-1.300001271568989,46.86000061035156,
12976,2024-08-06,48.77000045776367,49.43000030517578,48.6500015258789,48.9000015258789,2673800.0,-0.0012287808937343492,-3.216221789201159,0.16455891797403982,56.31768969640767,61.71195873219169,-1.4932399261972833,-2.1579067896905,-3.77190849034875,-4.104528850561515,15.521051530034956,0.7799987792968821,0.7778789227470995,1.8965000152587876,-0.4846827012259993,4.277682731743575,0.7059086570163942,3.087091373501181,-2.9723535468749915,51.93800283489972,-3.5141080100567734,1.1905913582423937,8,-0.5399990081787109,-1.0750007629394531,-4.252499580383301,-4.29999923706054,0.3600006103515554,1,,-2.0510974920434157,48.83000183105469,2.48717672835405,49.099998474121094,1.0991758986613742,47.88999938964844,
12977,2024-08-07,48.70000076293945,49.63000106811523,48.68999862670898,48.790000915527344,2350300.0,-0.0014353023204263238,-16.090265977734727,0.6923031779101878,54.82296346738036,61.32057142743316,-1.1998231873891996,-1.9409032569994338,-3.6699147009846627,-3.9678698833829174,17.364500512933223,0.94000244140625,0.8546062244712687,1.6700002670288114,-0.7613645977131185,4.101365131770741,0.4543178346578429,2.88568269939978,-2.6124126026171766,50.12922647457175,-1.986452549387522,1.2156824323709665,8,-0.3400001525878906,-1.0050010681152344,-4.14000129699707,-4.229999542236321,0.43000030517577414,2,,-3.216221789201159,48.77000045776367,-2.0510974920434157,48.83000183105469,2.48717672835405,49.099998474121094,
12978,2024-08-08,48.95000076293945,49.5,48.22000122070313,48.5,1618100.0,0.005133470145451291,-1.5346552603252157,-5.0,68.39827221098982,62.04279940439227,-1.1506942535123699,-2.0087883038032146,-3.8482494984838382,-4.1610554966677995,19.337044112790235,1.279998779296868,1.0594318186813965,1.7390003204345703,-0.6984693642425555,4.176470005111696,0.5202654780960074,2.957735162773133,-2.5898678281496004,39.99997275215507,-12.8876394744429,1.2187348423385613,8,-0.5249996185302734,-1.2550010681152344,-4.435001373291016,-4.479999542236321,0.18000030517577414,3,,-16.090265977734727,48.70000076293945,-3.216221789201159,48.77000045776367,-2.0510974920434157,48.83000183105469,
12979,2024-08-09,49.13000106811523,49.2400016784668,48.25,48.7400016784668,1919900.0,0.003677227831874852,2.245903894739475,0.8666638409697633,70.99568052747426,63.11866901870087,-1.0701227792917862,-2.003238702940777,-3.927224965395226,-4.292357901726099,21.46821571500577,0.9900016784667969,1.1339073318205948,1.7360006332397404,-0.7006788532442698,4.172680119723751,0.5176608899977353,2.9543403764817455,-2.5136760453258518,37.75933215884933,-17.385877394498756,1.2183397432420064,8,-0.5100002288818288,-1.4350013732910085,-4.61500167846679,-4.659999847412095,0.0,4,,-1.5346552603252157,48.95000076293945,-16.090265977734727,48.70000076293945,-3.216221789201159,48.77000045776367,